<?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="994.5339"/><Quote date="2013-03-11T00:00:00" last="990.3573"/><Quote date="2013-03-12T00:00:00" last="1005.4110"/><Quote date="2013-03-13T00:00:00" last="997.6279"/><Quote date="2013-03-14T00:00:00" last="991.8904"/><Quote date="2013-03-15T00:00:00" last="997.1867"/><Quote date="2013-03-18T00:00:00" last="999.8606"/><Quote date="2013-03-19T00:00:00" last="1000.6378"/><Quote date="2013-03-20T00:00:00" last="1000.7599"/><Quote date="2013-03-21T00:00:00" last="1012.7599"/><Quote date="2013-03-22T00:00:00" last="995.5964"/><Quote date="2013-03-25T00:00:00" last="998.9867"/><Quote date="2013-03-26T00:00:00" last="997.5573"/><Quote date="2013-03-27T00:00:00" last="995.3260"/><Quote date="2013-03-28T00:00:00" last="985.2318"/><Quote date="2013-04-02T00:00:00" last="947.0008"/><Quote date="2013-04-03T00:00:00" last="935.2125"/><Quote date="2013-04-04T00:00:00" last="941.6070"/><Quote date="2013-04-05T00:00:00" last="964.1691"/><Quote date="2013-04-08T00:00:00" last="960.9880"/><Quote date="2013-04-09T00:00:00" last="986.7605"/><Quote date="2013-04-10T00:00:00" last="979.6678"/><Quote date="2013-04-11T00:00:00" last="981.3631"/><Quote date="2013-04-12T00:00:00" last="944.2129"/><Quote date="2013-04-15T00:00:00" last="836.2065"/><Quote date="2013-04-16T00:00:00" last="847.2850"/><Quote date="2013-04-17T00:00:00" last="837.9905"/><Quote date="2013-04-18T00:00:00" last="836.4171"/><Quote date="2013-04-19T00:00:00" last="824.0227"/><Quote date="2013-04-22T00:00:00" last="838.1070"/><Quote date="2013-04-23T00:00:00" last="815.5397"/><Quote date="2013-04-24T00:00:00" last="818.8416"/><Quote date="2013-04-25T00:00:00" last="869.6592"/><Quote date="2013-04-26T00:00:00" last="859.7748"/><Quote date="2013-04-29T00:00:00" last="879.7435"/><Quote date="2013-04-30T00:00:00" last="884.2099"/><Quote date="2013-05-02T00:00:00" last="869.3285"/><Quote date="2013-05-03T00:00:00" last="872.9982"/><Quote date="2013-05-06T00:00:00" last="865.1282"/><Quote date="2013-05-07T00:00:00" last="856.7201"/><Quote date="2013-05-08T00:00:00" last="863.9327"/><Quote date="2013-05-10T00:00:00" last="837.9431"/><Quote date="2013-05-13T00:00:00" last="837.1279"/><Quote date="2013-05-14T00:00:00" last="823.9796"/><Quote date="2013-05-15T00:00:00" last="797.3778"/><Quote date="2013-05-16T00:00:00" last="803.9808"/><Quote date="2013-05-17T00:00:00" last="792.1884"/><Quote date="2013-05-21T00:00:00" last="795.6671"/><Quote date="2013-05-22T00:00:00" last="798.0608"/><Quote date="2013-05-23T00:00:00" last="795.7465"/><Quote date="2013-05-24T00:00:00" last="790.2018"/><Quote date="2013-05-27T00:00:00" last="793.4614"/><Quote date="2013-05-28T00:00:00" last="793.1595"/><Quote date="2013-05-29T00:00:00" last="799.9032"/><Quote date="2013-05-30T00:00:00" last="808.4566"/><Quote date="2013-05-31T00:00:00" last="769.8526"/><Quote date="2013-06-03T00:00:00" last="794.9438"/><Quote date="2013-06-04T00:00:00" last="783.7416"/><Quote date="2013-06-05T00:00:00" last="768.6186"/><Quote date="2013-06-06T00:00:00" last="782.6295"/><Quote date="2013-06-07T00:00:00" last="769.2987"/><Quote date="2013-06-10T00:00:00" last="778.1172"/><Quote date="2013-06-11T00:00:00" last="767.2924"/><Quote date="2013-06-12T00:00:00" last="772.1431"/><Quote date="2013-06-13T00:00:00" last="766.9242"/><Quote date="2013-06-14T00:00:00" last="782.7352"/><Quote date="2013-06-17T00:00:00" last="779.6042"/><Quote date="2013-06-18T00:00:00" last="780.5267"/><Quote date="2013-06-19T00:00:00" last="775.0032"/><Quote date="2013-06-20T00:00:00" last="705.7063"/><Quote date="2013-06-21T00:00:00" last="698.9769"/><Quote date="2013-06-24T00:00:00" last="666.9694"/><Quote date="2013-06-25T00:00:00" last="666.1420"/><Quote date="2013-06-26T00:00:00" last="635.8243"/><Quote date="2013-06-27T00:00:00" last="647.2366"/><Quote date="2013-06-28T00:00:00" last="674.2099"/><Quote date="2013-07-01T00:00:00" last="676.7476"/><Quote date="2013-07-02T00:00:00" last="665.9078"/><Quote date="2013-07-03T00:00:00" last="683.4184"/><Quote date="2013-07-04T00:00:00" last="682.7597"/><Quote date="2013-07-05T00:00:00" last="649.7370"/><Quote date="2013-07-08T00:00:00" last="662.6459"/><Quote date="2013-07-09T00:00:00" last="665.9372"/><Quote date="2013-07-10T00:00:00" last="669.7746"/><Quote date="2013-07-11T00:00:00" last="696.4799"/><Quote date="2013-07-12T00:00:00" last="694.7320"/><Quote date="2013-07-15T00:00:00" last="693.8268"/><Quote date="2013-07-16T00:00:00" last="695.5700"/><Quote date="2013-07-17T00:00:00" last="675.7914"/><Quote date="2013-07-18T00:00:00" last="676.2878"/><Quote date="2013-07-19T00:00:00" last="676.3886"/><Quote date="2013-07-22T00:00:00" last="711.8854"/><Quote date="2013-07-23T00:00:00" last="703.9157"/><Quote date="2013-07-24T00:00:00" last="690.0344"/><Quote date="2013-07-25T00:00:00" last="693.0092"/><Quote date="2013-07-26T00:00:00" last="682.7981"/><Quote date="2013-07-29T00:00:00" last="682.4949"/><Quote date="2013-07-30T00:00:00" last="674.9137"/><Quote date="2013-07-31T00:00:00" last="672.8044"/><Quote date="2013-08-01T00:00:00" last="678.7120"/><Quote date="2013-08-02T00:00:00" last="680.9623"/><Quote date="2013-08-05T00:00:00" last="673.7176"/><Quote date="2013-08-06T00:00:00" last="664.4859"/><Quote date="2013-08-07T00:00:00" last="660.5123"/><Quote date="2013-08-08T00:00:00" last="687.8688"/><Quote date="2013-08-09T00:00:00" last="695.3668"/><Quote date="2013-08-12T00:00:00" last="731.6604"/><Quote date="2013-08-13T00:00:00" last="737.4647"/><Quote date="2013-08-14T00:00:00" last="752.4801"/><Quote date="2013-08-16T00:00:00" last="809.3759"/><Quote date="2013-08-19T00:00:00" last="804.5964"/><Quote date="2013-08-20T00:00:00" last="795.0867"/><Quote date="2013-08-21T00:00:00" last="787.6069"/><Quote date="2013-08-22T00:00:00" last="795.4412"/><Quote date="2013-08-23T00:00:00" last="825.8152"/><Quote date="2013-08-26T00:00:00" last="837.0789"/><Quote date="2013-08-27T00:00:00" last="865.3967"/><Quote date="2013-08-28T00:00:00" last="854.8592"/><Quote date="2013-08-29T00:00:00" last="844.5636"/><Quote date="2013-08-30T00:00:00" last="816.7231"/><Quote date="2013-09-02T00:00:00" last="822.9725"/><Quote date="2013-09-03T00:00:00" last="859.3549"/><Quote date="2013-09-04T00:00:00" last="828.1934"/><Quote date="2013-09-05T00:00:00" last="822.2454"/><Quote date="2013-09-06T00:00:00" last="849.8584"/><Quote date="2013-09-09T00:00:00" last="841.1421"/><Quote date="2013-09-10T00:00:00" last="815.3622"/><Quote date="2013-09-11T00:00:00" last="820.1542"/><Quote date="2013-09-12T00:00:00" last="782.6407"/><Quote date="2013-09-13T00:00:00" last="763.4277"/><Quote date="2013-09-16T00:00:00" last="775.0894"/><Quote date="2013-09-17T00:00:00" last="764.0021"/><Quote date="2013-09-18T00:00:00" last="755.7608"/><Quote date="2013-09-19T00:00:00" last="819.7258"/><Quote date="2013-09-20T00:00:00" last="771.9222"/><Quote date="2013-09-23T00:00:00" last="766.2441"/><Quote date="2013-09-24T00:00:00" last="756.9698"/><Quote date="2013-09-25T00:00:00" last="765.0753"/><Quote date="2013-09-26T00:00:00" last="766.3211"/><Quote date="2013-09-27T00:00:00" last="766.4841"/><Quote date="2013-09-30T00:00:00" last="753.4849"/><Quote date="2013-10-01T00:00:00" last="740.4373"/><Quote date="2013-10-02T00:00:00" last="763.8425"/><Quote date="2013-10-03T00:00:00" last="763.7178"/><Quote date="2013-10-04T00:00:00" last="761.9458"/><Quote date="2013-10-07T00:00:00" last="778.4045"/><Quote date="2013-10-08T00:00:00" last="777.1341"/><Quote date="2013-10-09T00:00:00" last="752.2650"/><Quote date="2013-10-10T00:00:00" last="755.4153"/><Quote date="2013-10-11T00:00:00" last="742.0146"/><Quote date="2013-10-14T00:00:00" last="739.9361"/><Quote date="2013-10-15T00:00:00" last="732.6331"/><Quote date="2013-10-16T00:00:00" last="739.3574"/><Quote date="2013-10-17T00:00:00" last="772.0504"/><Quote date="2013-10-18T00:00:00" last="777.1015"/><Quote date="2013-10-21T00:00:00" last="787.3000"/><Quote date="2013-10-22T00:00:00" last="814.8732"/><Quote date="2013-10-23T00:00:00" last="803.3907"/><Quote date="2013-10-24T00:00:00" last="817.3318"/><Quote date="2013-10-25T00:00:00" last="808.4504"/><Quote date="2013-10-28T00:00:00" last="805.2187"/><Quote date="2013-10-29T00:00:00" last="804.1860"/><Quote date="2013-10-30T00:00:00" last="826.5066"/><Quote date="2013-10-31T00:00:00" last="768.4151"/><Quote date="2013-11-04T00:00:00" last="752.1264"/><Quote date="2013-11-05T00:00:00" last="738.9067"/><Quote date="2013-11-06T00:00:00" last="750.9049"/><Quote date="2013-11-07T00:00:00" last="746.3129"/><Quote date="2013-11-08T00:00:00" last="732.8264"/><Quote date="2013-11-11T00:00:00" last="727.2124"/><Quote date="2013-11-12T00:00:00" last="712.7577"/><Quote date="2013-11-13T00:00:00" last="707.7364"/><Quote date="2013-11-14T00:00:00" last="722.3074"/><Quote date="2013-11-15T00:00:00" last="724.9289"/><Quote date="2013-11-18T00:00:00" last="717.9243"/><Quote date="2013-11-19T00:00:00" last="712.7423"/><Quote date="2013-11-20T00:00:00" last="701.0455"/><Quote date="2013-11-21T00:00:00" last="703.2356"/><Quote date="2013-11-22T00:00:00" last="699.4434"/><Quote date="2013-11-25T00:00:00" last="701.4470"/><Quote date="2013-11-26T00:00:00" last="699.2759"/><Quote date="2013-11-27T00:00:00" last="690.6656"/><Quote date="2013-11-28T00:00:00" last="691.6494"/><Quote date="2013-11-29T00:00:00" last="703.2432"/><Quote date="2013-12-02T00:00:00" last="679.2299"/><Quote date="2013-12-03T00:00:00" last="662.2855"/><Quote date="2013-12-04T00:00:00" last="698.9667"/><Quote date="2013-12-05T00:00:00" last="693.0360"/><Quote date="2013-12-06T00:00:00" last="702.6947"/><Quote date="2013-12-09T00:00:00" last="709.8835"/><Quote date="2013-12-10T00:00:00" last="721.1345"/><Quote date="2013-12-11T00:00:00" last="719.7124"/><Quote date="2013-12-12T00:00:00" last="690.6266"/><Quote date="2013-12-13T00:00:00" last="691.7458"/><Quote date="2013-12-16T00:00:00" last="714.0072"/><Quote date="2013-12-17T00:00:00" last="697.5828"/><Quote date="2013-12-18T00:00:00" last="719.1908"/><Quote date="2013-12-19T00:00:00" last="695.7814"/><Quote date="2013-12-20T00:00:00" last="705.7636"/><Quote date="2013-12-23T00:00:00" last="705.3041"/><Quote date="2013-12-27T00:00:00" last="735.2005"/><Quote date="2013-12-30T00:00:00" last="717.3587"/><Quote date="2013-12-31T00:00:00" last="708.7908"/><Quote date="2014-01-02T00:00:00" last="730.2862"/><Quote date="2014-01-03T00:00:00" last="729.8054"/><Quote date="2014-01-06T00:00:00" last="721.2806"/><Quote date="2014-01-07T00:00:00" last="717.7697"/><Quote date="2014-01-08T00:00:00" last="712.8173"/><Quote date="2014-01-09T00:00:00" last="715.1508"/><Quote date="2014-01-10T00:00:00" last="736.3928"/><Quote date="2014-01-13T00:00:00" last="738.9660"/><Quote date="2014-01-14T00:00:00" last="739.6921"/><Quote date="2014-01-15T00:00:00" last="737.3664"/><Quote date="2014-01-16T00:00:00" last="734.6280"/><Quote date="2014-01-17T00:00:00" last="742.8719"/><Quote date="2014-01-20T00:00:00" last="743.4263"/><Quote date="2014-01-21T00:00:00" last="727.8537"/><Quote date="2014-01-22T00:00:00" last="727.0789"/><Quote date="2014-01-23T00:00:00" last="740.6976"/><Quote date="2014-01-24T00:00:00" last="726.1057"/><Quote date="2014-01-27T00:00:00" last="722.3871"/><Quote date="2014-01-28T00:00:00" last="710.2066"/><Quote date="2014-01-29T00:00:00" last="717.8415"/><Quote date="2014-01-30T00:00:00" last="701.9235"/><Quote date="2014-01-31T00:00:00" last="706.8534"/><Quote date="2014-02-03T00:00:00" last="714.1810"/><Quote date="2014-02-04T00:00:00" last="712.0961"/><Quote date="2014-02-05T00:00:00" last="724.9765"/><Quote date="2014-02-06T00:00:00" last="734.3498"/><Quote date="2014-02-07T00:00:00" last="742.5302"/><Quote date="2014-02-10T00:00:00" last="747.0715"/><Quote date="2014-02-11T00:00:00" last="742.2408"/><Quote date="2014-02-12T00:00:00" last="742.2894"/><Quote date="2014-02-13T00:00:00" last="756.2220"/><Quote date="2014-02-14T00:00:00" last="790.3383"/><Quote date="2014-02-17T00:00:00" last="788.8990"/><Quote date="2014-02-18T00:00:00" last="815.2162"/><Quote date="2014-02-19T00:00:00" last="817.8578"/><Quote date="2014-02-20T00:00:00" last="812.0213"/><Quote date="2014-02-21T00:00:00" last="815.0148"/><Quote date="2014-02-24T00:00:00" last="822.5288"/><Quote date="2014-02-25T00:00:00" last="818.9982"/><Quote date="2014-02-26T00:00:00" last="797.4702"/><Quote date="2014-02-27T00:00:00" last="808.1522"/><Quote date="2014-02-28T00:00:00" last="789.6482"/><Quote date="2014-03-03T00:00:00" last="806.7000"/><Quote date="2014-03-04T00:00:00" last="779.8171"/><Quote date="2014-03-05T00:00:00" last="775.6596"/><Quote date="2014-03-06T00:00:00" last="796.5955"/><Quote date="2014-03-07T00:00:00" last="775.4808"/><Quote date="2014-03-10T00:00:00" last="770.2710"/><Quote date="2014-03-11T00:00:00" last="764.0898"/><Quote date="2014-03-12T00:00:00" last="784.0183"/><Quote date="2014-03-13T00:00:00" last="776.7348"/><Quote date="2014-03-14T00:00:00" last="780.3654"/><Quote date="2014-03-17T00:00:00" last="778.6528"/><Quote date="2014-03-18T00:00:00" last="773.3460"/><Quote date="2014-03-19T00:00:00" last="767.0640"/><Quote date="2014-03-20T00:00:00" last="751.5850"/><Quote date="2014-03-21T00:00:00" last="745.8601"/><Quote date="2014-03-24T00:00:00" last="735.2672"/><Quote date="2014-03-25T00:00:00" last="730.2305"/><Quote date="2014-03-26T00:00:00" last="716.1664"/><Quote date="2014-03-27T00:00:00" last="711.9605"/><Quote date="2014-03-28T00:00:00" last="708.1459"/><Quote date="2014-03-31T00:00:00" last="707.7308"/><Quote date="2014-04-01T00:00:00" last="710.4875"/><Quote date="2014-04-02T00:00:00" last="726.9023"/><Quote date="2014-04-03T00:00:00" last="711.7524"/><Quote date="2014-04-04T00:00:00" last="705.2329"/><Quote date="2014-04-07T00:00:00" last="703.2504"/><Quote date="2014-04-08T00:00:00" last="705.4963"/><Quote date="2014-04-09T00:00:00" last="696.6014"/><Quote date="2014-04-10T00:00:00" last="702.0935"/><Quote date="2014-04-11T00:00:00" last="695.2066"/><Quote date="2014-04-14T00:00:00" last="695.6578"/><Quote date="2014-04-15T00:00:00" last="683.4827"/><Quote date="2014-04-16T00:00:00" last="688.5867"/><Quote date="2014-04-17T00:00:00" last="685.1729"/><Quote date="2014-04-22T00:00:00" last="678.3253"/><Quote date="2014-04-23T00:00:00" last="677.5962"/><Quote date="2014-04-24T00:00:00" last="685.8493"/><Quote date="2014-04-25T00:00:00" last="683.1311"/><Quote date="2014-04-28T00:00:00" last="677.5642"/><Quote date="2014-04-29T00:00:00" last="678.1661"/><Quote date="2014-04-30T00:00:00" last="663.9282"/><Quote date="2014-05-02T00:00:00" last="668.7192"/><Quote date="2014-05-05T00:00:00" last="664.8665"/><Quote date="2014-05-06T00:00:00" last="664.5236"/><Quote date="2014-05-07T00:00:00" last="656.3098"/><Quote date="2014-05-08T00:00:00" last="646.7462"/><Quote date="2014-05-09T00:00:00" last="646.1499"/><Quote date="2014-05-12T00:00:00" last="666.3853"/><Quote date="2014-05-13T00:00:00" last="666.6512"/><Quote date="2014-05-14T00:00:00" last="668.9495"/><Quote date="2014-05-15T00:00:00" last="648.2100"/><Quote date="2014-05-16T00:00:00" last="642.5381"/><Quote date="2014-05-19T00:00:00" last="641.1190"/><Quote date="2014-05-20T00:00:00" last="641.1999"/><Quote date="2014-05-21T00:00:00" last="640.5913"/><Quote date="2014-05-22T00:00:00" last="645.5909"/><Quote date="2014-05-23T00:00:00" last="644.5833"/><Quote date="2014-05-26T00:00:00" last="644.6793"/><Quote date="2014-05-27T00:00:00" last="640.3600"/><Quote date="2014-05-28T00:00:00" last="645.1648"/><Quote date="2014-05-30T00:00:00" last="643.3229"/><Quote date="2014-06-02T00:00:00" last="644.0849"/><Quote date="2014-06-03T00:00:00" last="636.4931"/><Quote date="2014-06-04T00:00:00" last="634.1431"/><Quote date="2014-06-05T00:00:00" last="649.8622"/><Quote date="2014-06-06T00:00:00" last="651.7065"/><Quote date="2014-06-10T00:00:00" last="656.0201"/><Quote date="2014-06-11T00:00:00" last="654.8333"/><Quote date="2014-06-12T00:00:00" last="670.4613"/><Quote date="2014-06-13T00:00:00" last="672.7288"/><Quote date="2014-06-16T00:00:00" last="675.0439"/><Quote date="2014-06-17T00:00:00" last="677.4813"/><Quote date="2014-06-18T00:00:00" last="679.8560"/><Quote date="2014-06-19T00:00:00" last="711.4461"/><Quote date="2014-06-20T00:00:00" last="721.0044"/><Quote date="2014-06-24T00:00:00" last="718.8593"/><Quote date="2014-06-25T00:00:00" last="720.3387"/><Quote date="2014-06-26T00:00:00" last="719.4438"/><Quote date="2014-06-27T00:00:00" last="720.0791"/><Quote date="2014-06-30T00:00:00" last="716.7310"/><Quote date="2014-07-01T00:00:00" last="720.5689"/><Quote date="2014-07-02T00:00:00" last="721.3973"/><Quote date="2014-07-03T00:00:00" last="719.6756"/><Quote date="2014-07-04T00:00:00" last="719.9255"/><Quote date="2014-07-07T00:00:00" last="709.6245"/><Quote date="2014-07-08T00:00:00" last="707.3998"/><Quote date="2014-07-09T00:00:00" last="714.2159"/><Quote date="2014-07-10T00:00:00" last="730.2066"/><Quote date="2014-07-11T00:00:00" last="729.3197"/><Quote date="2014-07-14T00:00:00" last="705.4797"/><Quote date="2014-07-15T00:00:00" last="700.7584"/><Quote date="2014-07-16T00:00:00" last="694.6713"/><Quote date="2014-07-17T00:00:00" last="709.9492"/><Quote date="2014-07-18T00:00:00" last="698.7286"/><Quote date="2014-07-21T00:00:00" last="702.3340"/><Quote date="2014-07-22T00:00:00" last="704.4212"/><Quote date="2014-07-23T00:00:00" last="706.3400"/><Quote date="2014-07-24T00:00:00" last="684.4667"/><Quote date="2014-07-25T00:00:00" last="692.7665"/><Quote date="2014-07-28T00:00:00" last="690.4801"/><Quote date="2014-07-29T00:00:00" last="692.4296"/><Quote date="2014-07-30T00:00:00" last="691.9453"/><Quote date="2014-07-31T00:00:00" last="682.7521"/><Quote date="2014-08-01T00:00:00" last="681.4159"/><Quote date="2014-08-04T00:00:00" last="676.4787"/><Quote date="2014-08-05T00:00:00" last="661.0708"/><Quote date="2014-08-06T00:00:00" last="664.9668"/><Quote date="2014-08-07T00:00:00" last="666.8627"/><Quote date="2014-08-08T00:00:00" last="666.6875"/><Quote date="2014-08-11T00:00:00" last="674.6512"/><Quote date="2014-08-12T00:00:00" last="666.3194"/><Quote date="2014-08-13T00:00:00" last="672.1710"/><Quote date="2014-08-14T00:00:00" last="675.5168"/><Quote date="2014-08-18T00:00:00" last="665.6473"/><Quote date="2014-08-19T00:00:00" last="663.2311"/><Quote date="2014-08-20T00:00:00" last="667.0868"/><Quote date="2014-08-21T00:00:00" last="668.2945"/><Quote date="2014-08-22T00:00:00" last="665.9163"/><Quote date="2014-08-25T00:00:00" last="666.8383"/><Quote date="2014-08-26T00:00:00" last="667.0522"/><Quote date="2014-08-27T00:00:00" last="670.2983"/><Quote date="2014-08-28T00:00:00" last="676.4526"/><Quote date="2014-08-29T00:00:00" last="672.3772"/><Quote date="2014-09-01T00:00:00" last="673.9559"/><Quote date="2014-09-02T00:00:00" last="660.8192"/><Quote date="2014-09-03T00:00:00" last="662.1342"/><Quote date="2014-09-04T00:00:00" last="655.8544"/><Quote date="2014-09-05T00:00:00" last="665.7328"/><Quote date="2014-09-08T00:00:00" last="655.9296"/><Quote date="2014-09-09T00:00:00" last="651.8999"/><Quote date="2014-09-10T00:00:00" last="653.5474"/><Quote date="2014-09-11T00:00:00" last="643.7824"/><Quote date="2014-09-12T00:00:00" last="637.6027"/><Quote date="2014-09-15T00:00:00" last="637.3096"/><Quote date="2014-09-16T00:00:00" last="645.8339"/><Quote date="2014-09-17T00:00:00" last="647.8621"/><Quote date="2014-09-18T00:00:00" last="643.3886"/><Quote date="2014-09-19T00:00:00" last="626.1589"/><Quote date="2014-09-22T00:00:00" last="620.2892"/><Quote date="2014-09-23T00:00:00" last="620.9767"/><Quote date="2014-09-24T00:00:00" last="620.9661"/><Quote date="2014-09-25T00:00:00" last="604.8634"/><Quote date="2014-09-26T00:00:00" last="608.9156"/><Quote date="2014-09-29T00:00:00" last="609.1331"/><Quote date="2014-09-30T00:00:00" last="590.5405"/><Quote date="2014-10-01T00:00:00" last="591.6402"/><Quote date="2014-10-02T00:00:00" last="577.3156"/><Quote date="2014-10-03T00:00:00" last="570.1333"/><Quote date="2014-10-06T00:00:00" last="587.0067"/><Quote date="2014-10-07T00:00:00" last="584.9896"/><Quote date="2014-10-08T00:00:00" last="582.0727"/><Quote date="2014-10-09T00:00:00" last="594.8791"/><Quote date="2014-10-10T00:00:00" last="585.6168"/><Quote date="2014-10-13T00:00:00" last="585.4432"/><Quote date="2014-10-14T00:00:00" last="590.6041"/><Quote date="2014-10-15T00:00:00" last="583.0021"/><Quote date="2014-10-16T00:00:00" last="576.1117"/><Quote date="2014-10-17T00:00:00" last="575.0980"/><Quote date="2014-10-20T00:00:00" last="582.2999"/><Quote date="2014-10-21T00:00:00" last="586.7585"/><Quote date="2014-10-22T00:00:00" last="578.8333"/><Quote date="2014-10-23T00:00:00" last="573.2836"/><Quote date="2014-10-24T00:00:00" last="567.8369"/><Quote date="2014-10-27T00:00:00" last="571.5823"/><Quote date="2014-10-28T00:00:00" last="565.7330"/><Quote date="2014-10-29T00:00:00" last="555.3074"/><Quote date="2014-10-30T00:00:00" last="525.9193"/><Quote date="2014-10-31T00:00:00" last="500.3146"/><Quote date="2014-11-03T00:00:00" last="500.8626"/><Quote date="2014-11-04T00:00:00" last="497.2308"/><Quote date="2014-11-05T00:00:00" last="480.5551"/><Quote date="2014-11-06T00:00:00" last="479.9742"/><Quote date="2014-11-07T00:00:00" last="490.0666"/><Quote date="2014-11-10T00:00:00" last="491.1706"/><Quote date="2014-11-11T00:00:00" last="491.0052"/><Quote date="2014-11-12T00:00:00" last="486.5208"/><Quote date="2014-11-13T00:00:00" last="487.7010"/><Quote date="2014-11-14T00:00:00" last="508.1553"/><Quote date="2014-11-17T00:00:00" last="502.5506"/><Quote date="2014-11-18T00:00:00" last="504.5935"/><Quote date="2014-11-19T00:00:00" last="509.1721"/><Quote date="2014-11-20T00:00:00" last="504.2327"/><Quote date="2014-11-21T00:00:00" last="513.5380"/><Quote date="2014-11-24T00:00:00" last="513.6394"/><Quote date="2014-11-25T00:00:00" last="522.3209"/><Quote date="2014-11-26T00:00:00" last="524.2544"/><Quote date="2014-11-27T00:00:00" last="526.2874"/><Quote date="2014-11-28T00:00:00" last="498.2255"/><Quote date="2014-12-01T00:00:00" last="525.8952"/><Quote date="2014-12-02T00:00:00" last="518.7700"/><Quote date="2014-12-03T00:00:00" last="519.2662"/><Quote date="2014-12-04T00:00:00" last="522.3592"/><Quote date="2014-12-05T00:00:00" last="512.9118"/><Quote date="2014-12-08T00:00:00" last="515.6001"/><Quote date="2014-12-09T00:00:00" last="547.4123"/><Quote date="2014-12-10T00:00:00" last="545.2552"/><Quote date="2014-12-11T00:00:00" last="541.2147"/><Quote date="2014-12-12T00:00:00" last="532.3429"/><Quote date="2014-12-15T00:00:00" last="509.7178"/><Quote date="2014-12-16T00:00:00" last="479.7959"/><Quote date="2014-12-17T00:00:00" last="488.5955"/><Quote date="2014-12-18T00:00:00" last="499.2172"/><Quote date="2014-12-19T00:00:00" last="506.7097"/><Quote date="2014-12-22T00:00:00" last="499.7848"/><Quote date="2014-12-23T00:00:00" last="500.0583"/><Quote date="2014-12-29T00:00:00" last="503.2390"/><Quote date="2014-12-30T00:00:00" last="518.9026"/><Quote date="2014-12-31T00:00:00" last="490.9562"/><Quote date="2015-01-02T00:00:00" last="495.2412"/><Quote date="2015-01-05T00:00:00" last="505.8143"/><Quote date="2015-01-06T00:00:00" last="516.7135"/><Quote date="2015-01-07T00:00:00" last="516.4261"/><Quote date="2015-01-08T00:00:00" last="512.9687"/><Quote date="2015-01-09T00:00:00" last="515.5701"/><Quote date="2015-01-12T00:00:00" last="521.5671"/><Quote date="2015-01-13T00:00:00" last="540.1984"/><Quote date="2015-01-14T00:00:00" last="532.9752"/><Quote date="2015-01-15T00:00:00" last="533.9920"/><Quote date="2015-01-16T00:00:00" last="555.9573"/><Quote date="2015-01-19T00:00:00" last="557.5990"/><Quote date="2015-01-20T00:00:00" last="566.5932"/><Quote date="2015-01-21T00:00:00" last="577.0555"/><Quote date="2015-01-22T00:00:00" last="592.2398"/><Quote date="2015-01-23T00:00:00" last="595.9779"/><Quote date="2015-01-26T00:00:00" last="584.4815"/><Quote date="2015-01-27T00:00:00" last="588.1572"/><Quote date="2015-01-28T00:00:00" last="591.0684"/><Quote date="2015-01-29T00:00:00" last="547.4316"/><Quote date="2015-01-30T00:00:00" last="562.8190"/><Quote date="2015-02-02T00:00:00" last="562.3938"/><Quote date="2015-02-03T00:00:00" last="562.6066"/><Quote date="2015-02-04T00:00:00" last="567.4414"/><Quote date="2015-02-05T00:00:00" last="556.6389"/><Quote date="2015-02-06T00:00:00" last="531.1385"/><Quote date="2015-02-09T00:00:00" last="542.5556"/><Quote date="2015-02-10T00:00:00" last="534.1466"/><Quote date="2015-02-11T00:00:00" last="530.3196"/><Quote date="2015-02-12T00:00:00" last="534.7598"/><Quote date="2015-02-13T00:00:00" last="550.7016"/><Quote date="2015-02-16T00:00:00" last="550.1588"/><Quote date="2015-02-17T00:00:00" last="514.5843"/><Quote date="2015-02-18T00:00:00" last="518.5731"/><Quote date="2015-02-19T00:00:00" last="520.2199"/><Quote date="2015-02-20T00:00:00" last="517.0889"/><Quote date="2015-02-23T00:00:00" last="520.3370"/><Quote date="2015-02-24T00:00:00" last="521.1189"/><Quote date="2015-02-25T00:00:00" last="532.8521"/><Quote date="2015-02-26T00:00:00" last="539.8549"/><Quote date="2015-02-27T00:00:00" last="535.3690"/><Quote date="2015-03-02T00:00:00" last="529.7782"/><Quote date="2015-03-03T00:00:00" last="519.7995"/><Quote date="2015-03-04T00:00:00" last="514.5109"/><Quote date="2015-03-05T00:00:00" last="515.0472"/><Quote date="2015-03-06T00:00:00" last="496.8011"/><Quote date="2015-03-09T00:00:00" last="496.1232"/><Quote date="2015-03-10T00:00:00" last="484.7779"/><Quote date="2015-03-11T00:00:00" last="478.8006"/><Quote date="2015-03-12T00:00:00" last="488.5306"/><Quote date="2015-03-13T00:00:00" last="485.4060"/><Quote date="2015-03-16T00:00:00" last="492.8648"/><Quote date="2015-03-17T00:00:00" last="492.1221"/><Quote date="2015-03-18T00:00:00" last="498.3776"/><Quote date="2015-03-19T00:00:00" last="514.2590"/><Quote date="2015-03-20T00:00:00" last="538.4717"/><Quote date="2015-03-23T00:00:00" last="536.1193"/><Quote date="2015-03-24T00:00:00" last="539.5640"/><Quote date="2015-03-25T00:00:00" last="534.8817"/><Quote date="2015-03-26T00:00:00" last="533.4251"/><Quote date="2015-03-27T00:00:00" last="533.6008"/><Quote date="2015-03-30T00:00:00" last="525.6567"/><Quote date="2015-03-31T00:00:00" last="522.3807"/><Quote date="2015-04-01T00:00:00" last="537.6732"/><Quote date="2015-04-02T00:00:00" last="527.7002"/><Quote date="2015-04-07T00:00:00" last="537.5594"/><Quote date="2015-04-08T00:00:00" last="529.5465"/><Quote date="2015-04-09T00:00:00" last="521.7167"/><Quote date="2015-04-10T00:00:00" last="529.6351"/><Quote date="2015-04-13T00:00:00" last="528.1894"/><Quote date="2015-04-14T00:00:00" last="525.9402"/><Quote date="2015-04-15T00:00:00" last="532.4976"/><Quote date="2015-04-16T00:00:00" last="532.3696"/><Quote date="2015-04-17T00:00:00" last="526.2556"/><Quote date="2015-04-20T00:00:00" last="513.8036"/><Quote date="2015-04-21T00:00:00" last="520.5262"/><Quote date="2015-04-22T00:00:00" last="507.9987"/><Quote date="2015-04-23T00:00:00" last="508.5623"/><Quote date="2015-04-24T00:00:00" last="504.9004"/><Quote date="2015-04-27T00:00:00" last="524.0324"/><Quote date="2015-04-28T00:00:00" last="526.7696"/><Quote date="2015-04-29T00:00:00" last="503.9894"/><Quote date="2015-04-30T00:00:00" last="472.9692"/><Quote date="2015-05-04T00:00:00" last="477.4545"/><Quote date="2015-05-05T00:00:00" last="463.9590"/><Quote date="2015-05-06T00:00:00" last="441.3826"/><Quote date="2015-05-07T00:00:00" last="431.5722"/><Quote date="2015-05-08T00:00:00" last="452.1498"/><Quote date="2015-05-11T00:00:00" last="447.0808"/><Quote date="2015-05-12T00:00:00" last="447.9000"/><Quote date="2015-05-13T00:00:00" last="471.1334"/><Quote date="2015-05-15T00:00:00" last="490.1123"/><Quote date="2015-05-18T00:00:00" last="495.8665"/><Quote date="2015-05-19T00:00:00" last="475.8895"/><Quote date="2015-05-20T00:00:00" last="480.6612"/><Quote date="2015-05-21T00:00:00" last="485.8322"/><Quote date="2015-05-22T00:00:00" last="484.9146"/><Quote date="2015-05-26T00:00:00" last="475.7644"/><Quote date="2015-05-27T00:00:00" last="479.2164"/><Quote date="2015-05-28T00:00:00" last="479.4072"/><Quote date="2015-05-29T00:00:00" last="478.7919"/><Quote date="2015-06-01T00:00:00" last="475.7371"/><Quote date="2015-06-02T00:00:00" last="477.1991"/><Quote date="2015-06-03T00:00:00" last="454.5402"/><Quote date="2015-06-04T00:00:00" last="444.1625"/><Quote date="2015-06-05T00:00:00" last="437.3550"/><Quote date="2015-06-08T00:00:00" last="431.7560"/><Quote date="2015-06-09T00:00:00" last="421.2869"/><Quote date="2015-06-10T00:00:00" last="418.1564"/><Quote date="2015-06-11T00:00:00" last="433.5908"/><Quote date="2015-06-12T00:00:00" last="426.4735"/><Quote date="2015-06-15T00:00:00" last="429.0278"/><Quote date="2015-06-16T00:00:00" last="424.3625"/><Quote date="2015-06-17T00:00:00" last="422.1651"/><Quote date="2015-06-18T00:00:00" last="426.9467"/><Quote date="2015-06-19T00:00:00" last="429.2981"/><Quote date="2015-06-22T00:00:00" last="432.7432"/><Quote date="2015-06-24T00:00:00" last="427.2476"/><Quote date="2015-06-25T00:00:00" last="421.9406"/><Quote date="2015-06-26T00:00:00" last="417.6321"/><Quote date="2015-06-29T00:00:00" last="405.5159"/><Quote date="2015-06-30T00:00:00" last="402.9200"/><Quote date="2015-07-01T00:00:00" last="404.0006"/><Quote date="2015-07-02T00:00:00" last="402.8614"/><Quote date="2015-07-03T00:00:00" last="404.4095"/><Quote date="2015-07-06T00:00:00" last="409.2117"/><Quote date="2015-07-07T00:00:00" last="393.2445"/><Quote date="2015-07-08T00:00:00" last="389.2315"/><Quote date="2015-07-09T00:00:00" last="397.0974"/><Quote date="2015-07-10T00:00:00" last="401.4813"/><Quote date="2015-07-13T00:00:00" last="404.4270"/><Quote date="2015-07-14T00:00:00" last="404.6102"/><Quote date="2015-07-15T00:00:00" last="400.9735"/><Quote date="2015-07-16T00:00:00" last="400.5596"/><Quote date="2015-07-17T00:00:00" last="400.3948"/><Quote date="2015-07-20T00:00:00" last="400.0663"/><Quote date="2015-07-21T00:00:00" last="401.4048"/><Quote date="2015-07-22T00:00:00" last="398.0459"/><Quote date="2015-07-23T00:00:00" last="398.1626"/><Quote date="2015-07-24T00:00:00" last="389.2381"/><Quote date="2015-07-27T00:00:00" last="388.5284"/><Quote date="2015-07-28T00:00:00" last="394.2397"/><Quote date="2015-07-29T00:00:00" last="399.4106"/><Quote date="2015-07-30T00:00:00" last="400.3362"/><Quote date="2015-07-31T00:00:00" last="401.9837"/><Quote date="2015-08-03T00:00:00" last="396.7242"/><Quote date="2015-08-04T00:00:00" last="397.0657"/><Quote date="2015-08-05T00:00:00" last="397.8725"/><Quote date="2015-08-06T00:00:00" last="398.6183"/><Quote date="2015-08-07T00:00:00" last="405.2463"/><Quote date="2015-08-10T00:00:00" last="421.6396"/><Quote date="2015-08-11T00:00:00" last="423.2652"/><Quote date="2015-08-12T00:00:00" last="423.5356"/><Quote date="2015-08-13T00:00:00" last="424.0676"/><Quote date="2015-08-14T00:00:00" last="416.4890"/><Quote date="2015-08-17T00:00:00" last="420.3200"/><Quote date="2015-08-18T00:00:00" last="404.1888"/><Quote date="2015-08-19T00:00:00" last="410.1823"/><Quote date="2015-08-20T00:00:00" last="416.5774"/><Quote date="2015-08-21T00:00:00" last="404.1729"/><Quote date="2015-08-24T00:00:00" last="385.2779"/><Quote date="2015-08-25T00:00:00" last="369.6779"/><Quote date="2015-08-26T00:00:00" last="360.7463"/><Quote date="2015-08-27T00:00:00" last="370.6538"/><Quote date="2015-08-28T00:00:00" last="371.6546"/><Quote date="2015-08-31T00:00:00" last="367.9872"/><Quote date="2015-09-01T00:00:00" last="372.1459"/><Quote date="2015-09-02T00:00:00" last="374.3941"/><Quote date="2015-09-03T00:00:00" last="372.3112"/><Quote date="2015-09-04T00:00:00" last="372.2324"/><Quote date="2015-09-07T00:00:00" last="373.2816"/><Quote date="2015-09-08T00:00:00" last="381.1874"/><Quote date="2015-09-09T00:00:00" last="378.4559"/><Quote date="2015-09-10T00:00:00" last="379.2490"/><Quote date="2015-09-11T00:00:00" last="376.3475"/><Quote date="2015-09-14T00:00:00" last="370.8943"/><Quote date="2015-09-15T00:00:00" last="369.8609"/><Quote date="2015-09-16T00:00:00" last="384.4960"/><Quote date="2015-09-17T00:00:00" last="385.5470"/><Quote date="2015-09-18T00:00:00" last="389.8785"/><Quote date="2015-09-21T00:00:00" last="393.8989"/><Quote date="2015-09-22T00:00:00" last="376.8132"/><Quote date="2015-09-23T00:00:00" last="376.3482"/><Quote date="2015-09-24T00:00:00" last="377.1619"/><Quote date="2015-09-25T00:00:00" last="376.7428"/><Quote date="2015-09-28T00:00:00" last="348.3045"/><Quote date="2015-09-29T00:00:00" last="348.3364"/><Quote date="2015-09-30T00:00:00" last="357.1316"/><Quote date="2015-10-01T00:00:00" last="360.9788"/><Quote date="2015-10-02T00:00:00" last="385.2872"/><Quote date="2015-10-05T00:00:00" last="387.5047"/><Quote date="2015-10-06T00:00:00" last="387.9418"/><Quote date="2015-10-07T00:00:00" last="387.6083"/><Quote date="2015-10-08T00:00:00" last="377.9201"/><Quote date="2015-10-09T00:00:00" last="376.2065"/><Quote date="2015-10-12T00:00:00" last="379.2257"/><Quote date="2015-10-13T00:00:00" last="382.3532"/><Quote date="2015-10-14T00:00:00" last="386.6084"/><Quote date="2015-10-15T00:00:00" last="393.6738"/><Quote date="2015-10-16T00:00:00" last="394.5905"/><Quote date="2015-10-19T00:00:00" last="392.0476"/><Quote date="2015-10-20T00:00:00" last="390.3921"/><Quote date="2015-10-21T00:00:00" last="386.1096"/><Quote date="2015-10-22T00:00:00" last="397.8192"/><Quote date="2015-10-23T00:00:00" last="404.9699"/><Quote date="2015-10-26T00:00:00" last="408.8653"/><Quote date="2015-10-27T00:00:00" last="409.7901"/><Quote date="2015-10-28T00:00:00" last="420.8072"/><Quote date="2015-10-29T00:00:00" last="400.7165"/><Quote date="2015-10-30T00:00:00" last="398.0762"/><Quote date="2015-11-02T00:00:00" last="392.6427"/><Quote date="2015-11-03T00:00:00" last="383.3036"/><Quote date="2015-11-04T00:00:00" last="385.3459"/><Quote date="2015-11-05T00:00:00" last="385.2541"/><Quote date="2015-11-06T00:00:00" last="380.5427"/><Quote date="2015-11-09T00:00:00" last="374.7771"/><Quote date="2015-11-10T00:00:00" last="381.9794"/><Quote date="2015-11-11T00:00:00" last="380.2876"/><Quote date="2015-11-12T00:00:00" last="376.9568"/><Quote date="2015-11-13T00:00:00" last="373.5028"/><Quote date="2015-11-16T00:00:00" last="387.0299"/><Quote date="2015-11-17T00:00:00" last="392.3222"/><Quote date="2015-11-18T00:00:00" last="397.5657"/><Quote date="2015-11-19T00:00:00" last="406.6820"/><Quote date="2015-11-20T00:00:00" last="407.7022"/><Quote date="2015-11-23T00:00:00" last="400.4846"/><Quote date="2015-11-24T00:00:00" last="399.8943"/><Quote date="2015-11-25T00:00:00" last="404.8540"/><Quote date="2015-11-26T00:00:00" last="404.3137"/><Quote date="2015-11-27T00:00:00" last="407.9121"/><Quote date="2015-11-30T00:00:00" last="409.2971"/><Quote date="2015-12-01T00:00:00" last="411.9613"/><Quote date="2015-12-02T00:00:00" last="410.2953"/><Quote date="2015-12-03T00:00:00" last="395.7407"/><Quote date="2015-12-04T00:00:00" last="404.9590"/><Quote date="2015-12-07T00:00:00" last="411.7772"/><Quote date="2015-12-08T00:00:00" last="400.6889"/><Quote date="2015-12-09T00:00:00" last="405.4785"/><Quote date="2015-12-10T00:00:00" last="405.2421"/><Quote date="2015-12-11T00:00:00" last="400.1921"/><Quote date="2015-12-14T00:00:00" last="397.9314"/><Quote date="2015-12-15T00:00:00" last="396.2222"/><Quote date="2015-12-16T00:00:00" last="406.0945"/><Quote date="2015-12-17T00:00:00" last="394.2844"/><Quote date="2015-12-18T00:00:00" last="402.3328"/><Quote date="2015-12-21T00:00:00" last="403.4279"/><Quote date="2015-12-22T00:00:00" last="404.4640"/><Quote date="2015-12-23T00:00:00" last="400.4801"/><Quote date="2015-12-28T00:00:00" last="387.5739"/><Quote date="2015-12-29T00:00:00" last="382.1776"/><Quote date="2015-12-30T00:00:00" last="384.9540"/><Quote date="2015-12-31T00:00:00" last="380.3419"/><Quote date="2016-01-04T00:00:00" last="382.6536"/><Quote date="2016-01-05T00:00:00" last="384.0109"/><Quote date="2016-01-06T00:00:00" last="383.8220"/><Quote date="2016-01-07T00:00:00" last="389.5627"/><Quote date="2016-01-08T00:00:00" last="372.7508"/><Quote date="2016-01-11T00:00:00" last="378.0147"/><Quote date="2016-01-12T00:00:00" last="376.6136"/><Quote date="2016-01-13T00:00:00" last="390.3876"/><Quote date="2016-01-14T00:00:00" last="377.6559"/><Quote date="2016-01-15T00:00:00" last="382.0297"/><Quote date="2016-01-18T00:00:00" last="380.0467"/><Quote date="2016-01-19T00:00:00" last="388.1758"/><Quote date="2016-01-20T00:00:00" last="386.2600"/><Quote date="2016-01-21T00:00:00" last="381.9233"/><Quote date="2016-01-22T00:00:00" last="385.5246"/><Quote date="2016-01-25T00:00:00" last="390.7846"/><Quote date="2016-01-26T00:00:00" last="396.3750"/><Quote date="2016-01-27T00:00:00" last="389.1512"/><Quote date="2016-01-28T00:00:00" last="383.5812"/><Quote date="2016-01-29T00:00:00" last="389.0945"/><Quote date="2016-02-01T00:00:00" last="399.2004"/><Quote date="2016-02-02T00:00:00" last="401.1469"/><Quote date="2016-02-03T00:00:00" last="412.0108"/><Quote date="2016-02-04T00:00:00" last="411.3818"/><Quote date="2016-02-05T00:00:00" last="409.4863"/><Quote date="2016-02-08T00:00:00" last="432.2090"/><Quote date="2016-02-09T00:00:00" last="436.5442"/><Quote date="2016-02-10T00:00:00" last="432.6728"/><Quote date="2016-02-11T00:00:00" last="453.7792"/><Quote date="2016-02-12T00:00:00" last="442.2050"/><Quote date="2016-02-15T00:00:00" last="442.3370"/><Quote date="2016-02-16T00:00:00" last="431.2640"/><Quote date="2016-02-17T00:00:00" last="427.5948"/><Quote date="2016-02-18T00:00:00" last="432.5695"/><Quote date="2016-02-19T00:00:00" last="428.8016"/><Quote date="2016-02-22T00:00:00" last="421.9066"/><Quote date="2016-02-23T00:00:00" last="428.8605"/><Quote date="2016-02-24T00:00:00" last="434.4729"/><Quote date="2016-02-25T00:00:00" last="434.0095"/><Quote date="2016-02-26T00:00:00" last="416.1670"/><Quote date="2016-02-29T00:00:00" last="423.8691"/><Quote date="2016-03-01T00:00:00" last="415.0779"/><Quote date="2016-03-02T00:00:00" last="419.6003"/><Quote date="2016-03-03T00:00:00" last="424.8718"/><Quote date="2016-03-04T00:00:00" last="436.4905"/><Quote date="2016-03-07T00:00:00" last="433.0836"/><Quote date="2016-03-08T00:00:00" last="429.2826"/><Quote date="2016-03-09T00:00:00" last="427.4975"/><Quote date="2016-03-10T00:00:00" last="427.8234"/><Quote date="2016-03-11T00:00:00" last="438.6095"/><Quote date="2016-03-14T00:00:00" last="437.3399"/><Quote date="2016-03-15T00:00:00" last="428.2240"/><Quote date="2016-03-16T00:00:00" last="432.0547"/><Quote date="2016-03-17T00:00:00" last="462.6122"/><Quote date="2016-03-18T00:00:00" last="455.8313"/><Quote date="2016-03-21T00:00:00" last="456.9648"/><Quote date="2016-03-22T00:00:00" last="455.9145"/><Quote date="2016-03-23T00:00:00" last="436.6651"/><Quote date="2016-03-24T00:00:00" last="432.2731"/><Quote date="2016-03-29T00:00:00" last="438.4001"/><Quote date="2016-03-30T00:00:00" last="444.6740"/><Quote date="2016-03-31T00:00:00" last="448.9887"/><Quote date="2016-04-01T00:00:00" last="430.5994"/><Quote date="2016-04-04T00:00:00" last="430.0952"/><Quote date="2016-04-05T00:00:00" last="434.6061"/><Quote date="2016-04-06T00:00:00" last="437.1831"/><Quote date="2016-04-07T00:00:00" last="438.8549"/><Quote date="2016-04-08T00:00:00" last="443.1101"/><Quote date="2016-04-11T00:00:00" last="460.0241"/><Quote date="2016-04-12T00:00:00" last="465.4953"/><Quote date="2016-04-13T00:00:00" last="470.2992"/><Quote date="2016-04-14T00:00:00" last="459.9953"/><Quote date="2016-04-15T00:00:00" last="468.8447"/><Quote date="2016-04-18T00:00:00" last="465.9757"/><Quote date="2016-04-19T00:00:00" last="485.3106"/><Quote date="2016-04-20T00:00:00" last="485.2634"/><Quote date="2016-04-21T00:00:00" last="478.8874"/><Quote date="2016-04-22T00:00:00" last="468.9097"/><Quote date="2016-04-25T00:00:00" last="468.8231"/><Quote date="2016-04-26T00:00:00" last="467.2621"/><Quote date="2016-04-27T00:00:00" last="485.4916"/><Quote date="2016-04-28T00:00:00" last="493.4206"/><Quote date="2016-04-29T00:00:00" last="492.8428"/><Quote date="2016-05-02T00:00:00" last="490.3537"/><Quote date="2016-05-03T00:00:00" last="474.0480"/><Quote date="2016-05-04T00:00:00" last="454.4081"/><Quote date="2016-05-06T00:00:00" last="463.7282"/><Quote date="2016-05-09T00:00:00" last="456.4484"/><Quote date="2016-05-10T00:00:00" last="465.3689"/><Quote date="2016-05-11T00:00:00" last="468.5924"/><Quote date="2016-05-12T00:00:00" last="455.8675"/><Quote date="2016-05-13T00:00:00" last="460.2668"/><Quote date="2016-05-17T00:00:00" last="463.2095"/><Quote date="2016-05-18T00:00:00" last="455.9632"/><Quote date="2016-05-19T00:00:00" last="436.9775"/><Quote date="2016-05-20T00:00:00" last="438.0066"/><Quote date="2016-05-23T00:00:00" last="434.6251"/><Quote date="2016-05-24T00:00:00" last="428.3589"/><Quote date="2016-05-25T00:00:00" last="429.3810"/><Quote date="2016-05-26T00:00:00" last="433.8188"/><Quote date="2016-05-27T00:00:00" last="432.6880"/><Quote date="2016-05-30T00:00:00" last="431.1988"/><Quote date="2016-05-31T00:00:00" last="424.8393"/><Quote date="2016-06-01T00:00:00" last="422.5133"/><Quote date="2016-06-02T00:00:00" last="426.8100"/><Quote date="2016-06-03T00:00:00" last="430.9326"/><Quote date="2016-06-06T00:00:00" last="434.1724"/><Quote date="2016-06-07T00:00:00" last="433.1410"/><Quote date="2016-06-08T00:00:00" last="447.2458"/><Quote date="2016-06-09T00:00:00" last="453.9974"/><Quote date="2016-06-10T00:00:00" last="451.5809"/><Quote date="2016-06-13T00:00:00" last="443.7860"/><Quote date="2016-06-14T00:00:00" last="438.4094"/><Quote date="2016-06-15T00:00:00" last="442.0700"/><Quote date="2016-06-16T00:00:00" last="443.1503"/><Quote date="2016-06-17T00:00:00" last="437.8005"/><Quote date="2016-06-20T00:00:00" last="441.8810"/><Quote date="2016-06-21T00:00:00" last="435.8327"/><Quote date="2016-06-22T00:00:00" last="433.8231"/><Quote date="2016-06-24T00:00:00" last="456.4656"/><Quote date="2016-06-27T00:00:00" last="455.9164"/><Quote date="2016-06-28T00:00:00" last="457.3618"/><Quote date="2016-06-29T00:00:00" last="470.1058"/><Quote date="2016-06-30T00:00:00" last="476.0213"/><Quote date="2016-07-01T00:00:00" last="500.5712"/><Quote date="2016-07-04T00:00:00" last="500.6010"/><Quote date="2016-07-05T00:00:00" last="509.4350"/><Quote date="2016-07-06T00:00:00" last="517.3672"/><Quote date="2016-07-07T00:00:00" last="508.6955"/><Quote date="2016-07-08T00:00:00" last="515.2115"/><Quote date="2016-07-11T00:00:00" last="521.8704"/><Quote date="2016-07-12T00:00:00" last="519.3724"/><Quote date="2016-07-13T00:00:00" last="527.3556"/><Quote date="2016-07-14T00:00:00" last="523.0148"/><Quote date="2016-07-15T00:00:00" last="516.4402"/><Quote date="2016-07-18T00:00:00" last="514.7893"/><Quote date="2016-07-19T00:00:00" last="513.9310"/><Quote date="2016-07-20T00:00:00" last="504.2919"/><Quote date="2016-07-21T00:00:00" last="507.1281"/><Quote date="2016-07-22T00:00:00" last="506.3901"/><Quote date="2016-07-25T00:00:00" last="506.2456"/><Quote date="2016-07-26T00:00:00" last="508.1637"/><Quote date="2016-07-27T00:00:00" last="522.1370"/><Quote date="2016-07-28T00:00:00" last="525.8912"/><Quote date="2016-07-29T00:00:00" last="531.6043"/><Quote date="2016-08-01T00:00:00" last="537.1301"/><Quote date="2016-08-02T00:00:00" last="535.2214"/><Quote date="2016-08-03T00:00:00" last="525.7806"/><Quote date="2016-08-04T00:00:00" last="528.6850"/><Quote date="2016-08-05T00:00:00" last="519.3377"/><Quote date="2016-08-08T00:00:00" last="520.9172"/><Quote date="2016-08-09T00:00:00" last="522.9559"/><Quote date="2016-08-10T00:00:00" last="531.7126"/><Quote date="2016-08-11T00:00:00" last="526.7357"/><Quote date="2016-08-12T00:00:00" last="518.5387"/><Quote date="2016-08-16T00:00:00" last="521.6264"/><Quote date="2016-08-17T00:00:00" last="515.0575"/><Quote date="2016-08-18T00:00:00" last="518.0921"/><Quote date="2016-08-19T00:00:00" last="503.9958"/><Quote date="2016-08-22T00:00:00" last="491.6445"/><Quote date="2016-08-23T00:00:00" last="495.2154"/><Quote date="2016-08-24T00:00:00" last="483.5662"/><Quote date="2016-08-25T00:00:00" last="481.2744"/><Quote date="2016-08-26T00:00:00" last="485.2523"/><Quote date="2016-08-29T00:00:00" last="486.9868"/><Quote date="2016-08-30T00:00:00" last="482.1657"/><Quote date="2016-08-31T00:00:00" last="482.1413"/><Quote date="2016-09-01T00:00:00" last="487.9714"/><Quote date="2016-09-02T00:00:00" last="500.1984"/><Quote date="2016-09-05T00:00:00" last="500.7342"/><Quote date="2016-09-06T00:00:00" last="523.0265"/><Quote date="2016-09-07T00:00:00" last="516.5031"/><Quote date="2016-09-08T00:00:00" last="511.7484"/><Quote date="2016-09-09T00:00:00" last="503.0670"/><Quote date="2016-09-12T00:00:00" last="491.8097"/><Quote date="2016-09-13T00:00:00" last="490.9143"/><Quote date="2016-09-14T00:00:00" last="492.6226"/><Quote date="2016-09-15T00:00:00" last="491.6742"/><Quote date="2016-09-16T00:00:00" last="486.7431"/><Quote date="2016-09-19T00:00:00" last="497.6191"/><Quote date="2016-09-20T00:00:00" last="497.3097"/><Quote date="2016-09-21T00:00:00" last="510.2100"/><Quote date="2016-09-22T00:00:00" last="520.7611"/><Quote date="2016-09-23T00:00:00" last="513.0113"/><Quote date="2016-09-26T00:00:00" last="506.6161"/><Quote date="2016-09-27T00:00:00" last="495.9412"/><Quote date="2016-09-28T00:00:00" last="494.8845"/><Quote date="2016-09-29T00:00:00" last="496.5375"/><Quote date="2016-09-30T00:00:00" last="495.9611"/><Quote date="2016-10-03T00:00:00" last="486.0179"/><Quote date="2016-10-04T00:00:00" last="457.3479"/><Quote date="2016-10-05T00:00:00" last="452.9185"/><Quote date="2016-10-06T00:00:00" last="442.8835"/><Quote date="2016-10-07T00:00:00" last="441.8546"/><Quote date="2016-10-10T00:00:00" last="448.5021"/><Quote date="2016-10-11T00:00:00" last="443.6546"/><Quote date="2016-10-12T00:00:00" last="442.2376"/><Quote date="2016-10-13T00:00:00" last="441.6142"/><Quote date="2016-10-14T00:00:00" last="439.7993"/><Quote date="2016-10-17T00:00:00" last="440.7504"/><Quote date="2016-10-18T00:00:00" last="445.4374"/><Quote date="2016-10-19T00:00:00" last="446.2081"/><Quote date="2016-10-20T00:00:00" last="444.2496"/><Quote date="2016-10-21T00:00:00" last="442.8014"/><Quote date="2016-10-24T00:00:00" last="445.2341"/><Quote date="2016-10-25T00:00:00" last="449.5302"/><Quote date="2016-10-26T00:00:00" last="444.2484"/><Quote date="2016-10-27T00:00:00" last="442.3254"/><Quote date="2016-10-28T00:00:00" last="446.3122"/><Quote date="2016-10-31T00:00:00" last="446.9106"/><Quote date="2016-11-02T00:00:00" last="468.3138"/><Quote date="2016-11-03T00:00:00" last="460.4155"/><Quote date="2016-11-04T00:00:00" last="458.9959"/><Quote date="2016-11-07T00:00:00" last="456.6007"/><Quote date="2016-11-08T00:00:00" last="462.1526"/><Quote date="2016-11-09T00:00:00" last="455.7964"/><Quote date="2016-11-10T00:00:00" last="465.4458"/><Quote date="2016-11-11T00:00:00" last="431.5984"/><Quote date="2016-11-14T00:00:00" last="418.7788"/><Quote date="2016-11-15T00:00:00" last="422.4094"/><Quote date="2016-11-16T00:00:00" last="419.9555"/><Quote date="2016-11-17T00:00:00" last="416.7113"/><Quote date="2016-11-18T00:00:00" last="412.7307"/><Quote date="2016-11-21T00:00:00" last="409.4976"/><Quote date="2016-11-22T00:00:00" last="412.6619"/><Quote date="2016-11-23T00:00:00" last="406.0758"/><Quote date="2016-11-24T00:00:00" last="405.7247"/><Quote date="2016-11-25T00:00:00" last="408.2487"/><Quote date="2016-11-28T00:00:00" last="411.5914"/><Quote date="2016-11-29T00:00:00" last="413.9760"/><Quote date="2016-11-30T00:00:00" last="405.5118"/><Quote date="2016-12-01T00:00:00" last="405.6555"/><Quote date="2016-12-02T00:00:00" last="414.7905"/><Quote date="2016-12-05T00:00:00" last="416.6475"/><Quote date="2016-12-06T00:00:00" last="414.7168"/><Quote date="2016-12-07T00:00:00" last="428.4373"/><Quote date="2016-12-08T00:00:00" last="425.2547"/><Quote date="2016-12-09T00:00:00" last="421.0518"/><Quote date="2016-12-12T00:00:00" last="425.5466"/><Quote date="2016-12-13T00:00:00" last="421.4962"/><Quote date="2016-12-14T00:00:00" last="426.3637"/><Quote date="2016-12-15T00:00:00" last="395.6257"/><Quote date="2016-12-16T00:00:00" last="401.9875"/><Quote date="2016-12-19T00:00:00" last="398.8813"/><Quote date="2016-12-20T00:00:00" last="399.7800"/><Quote date="2016-12-21T00:00:00" last="395.6024"/><Quote date="2016-12-22T00:00:00" last="391.4820"/><Quote date="2016-12-23T00:00:00" last="389.3531"/><Quote date="2016-12-27T00:00:00" last="395.5646"/><Quote date="2016-12-28T00:00:00" last="395.2010"/><Quote date="2016-12-29T00:00:00" last="396.5961"/><Quote date="2016-12-30T00:00:00" last="389.4094"/><Quote date="2017-01-02T00:00:00" last="390.6149"/><Quote date="2017-01-03T00:00:00" last="405.3274"/><Quote date="2017-01-04T00:00:00" last="413.8276"/><Quote date="2017-01-05T00:00:00" last="414.9109"/><Quote date="2017-01-06T00:00:00" last="412.2502"/><Quote date="2017-01-09T00:00:00" last="414.5882"/><Quote date="2017-01-10T00:00:00" last="418.6239"/><Quote date="2017-01-11T00:00:00" last="419.2770"/><Quote date="2017-01-12T00:00:00" last="417.5660"/><Quote date="2017-01-13T00:00:00" last="417.2968"/><Quote date="2017-01-16T00:00:00" last="416.4207"/><Quote date="2017-01-17T00:00:00" last="425.8211"/><Quote date="2017-01-18T00:00:00" last="428.3682"/><Quote date="2017-01-19T00:00:00" last="419.9601"/><Quote date="2017-01-20T00:00:00" last="420.5081"/><Quote date="2017-01-23T00:00:00" last="423.4710"/><Quote date="2017-01-24T00:00:00" last="424.1866"/><Quote date="2017-01-25T00:00:00" last="420.5601"/><Quote date="2017-01-26T00:00:00" last="419.3358"/><Quote date="2017-01-27T00:00:00" last="426.4768"/><Quote date="2017-01-30T00:00:00" last="423.8445"/><Quote date="2017-01-31T00:00:00" last="433.7161"/><Quote date="2017-02-01T00:00:00" last="433.8240"/><Quote date="2017-02-02T00:00:00" last="433.1945"/><Quote date="2017-02-03T00:00:00" last="435.1051"/><Quote date="2017-02-06T00:00:00" last="440.2354"/><Quote date="2017-02-07T00:00:00" last="441.7665"/><Quote date="2017-02-08T00:00:00" last="441.4697"/><Quote date="2017-02-09T00:00:00" last="444.0326"/><Quote date="2017-02-10T00:00:00" last="449.9098"/><Quote date="2017-02-13T00:00:00" last="448.0444"/><Quote date="2017-02-14T00:00:00" last="450.0616"/><Quote date="2017-02-15T00:00:00" last="453.6067"/><Quote date="2017-02-16T00:00:00" last="456.5313"/><Quote date="2017-02-17T00:00:00" last="456.3763"/><Quote date="2017-02-20T00:00:00" last="456.8509"/><Quote date="2017-02-21T00:00:00" last="457.0847"/><Quote date="2017-02-22T00:00:00" last="457.4421"/><Quote date="2017-02-23T00:00:00" last="461.3712"/><Quote date="2017-02-24T00:00:00" last="466.2339"/><Quote date="2017-02-27T00:00:00" last="463.4014"/><Quote date="2017-02-28T00:00:00" last="463.2727"/><Quote date="2017-03-01T00:00:00" last="465.1225"/><Quote date="2017-03-02T00:00:00" last="445.5387"/><Quote date="2017-03-03T00:00:00" last="439.4626"/><Quote date="2017-03-06T00:00:00" last="441.7698"/><Quote date="2017-03-07T00:00:00" last="440.8113"/><Quote date="2017-03-08T00:00:00" last="433.1111"/><Quote date="2017-03-09T00:00:00" last="423.8358"/><Quote date="2017-03-10T00:00:00" last="421.0554"/><Quote date="2017-03-13T00:00:00" last="425.3752"/><Quote date="2017-03-14T00:00:00" last="423.9055"/><Quote date="2017-03-15T00:00:00" last="428.3363"/><Quote date="2017-03-16T00:00:00" last="441.4616"/><Quote date="2017-03-17T00:00:00" last="443.3400"/><Quote date="2017-03-20T00:00:00" last="443.5379"/><Quote date="2017-03-21T00:00:00" last="446.7096"/><Quote date="2017-03-22T00:00:00" last="445.6019"/><Quote date="2017-03-23T00:00:00" last="447.7221"/><Quote date="2017-03-24T00:00:00" last="451.2421"/><Quote date="2017-03-27T00:00:00" last="460.3584"/><Quote date="2017-03-28T00:00:00" last="462.4295"/><Quote date="2017-03-29T00:00:00" last="463.0890"/><Quote date="2017-03-30T00:00:00" last="460.5378"/><Quote date="2017-03-31T00:00:00" last="462.0319"/><Quote date="2017-04-03T00:00:00" last="462.6844"/><Quote date="2017-04-04T00:00:00" last="466.7756"/><Quote date="2017-04-05T00:00:00" last="463.2309"/><Quote date="2017-04-06T00:00:00" last="463.9106"/><Quote date="2017-04-07T00:00:00" last="459.9554"/><Quote date="2017-04-10T00:00:00" last="452.0426"/><Quote date="2017-04-11T00:00:00" last="462.9456"/><Quote date="2017-04-12T00:00:00" last="464.8445"/><Quote date="2017-04-13T00:00:00" last="473.1651"/><Quote date="2017-04-18T00:00:00" last="463.8680"/><Quote date="2017-04-19T00:00:00" last="460.3868"/><Quote date="2017-04-20T00:00:00" last="455.0206"/><Quote date="2017-04-21T00:00:00" last="451.2135"/><Quote date="2017-04-24T00:00:00" last="444.7394"/><Quote date="2017-04-25T00:00:00" last="436.0067"/><Quote date="2017-04-26T00:00:00" last="433.7690"/><Quote date="2017-04-27T00:00:00" last="429.8693"/><Quote date="2017-04-28T00:00:00" last="427.4124"/><Quote date="2017-05-02T00:00:00" last="419.2697"/><Quote date="2017-05-03T00:00:00" last="411.9179"/><Quote date="2017-05-04T00:00:00" last="404.9313"/><Quote date="2017-05-05T00:00:00" last="404.0761"/><Quote date="2017-05-08T00:00:00" last="403.1422"/><Quote date="2017-05-09T00:00:00" last="397.2387"/><Quote date="2017-05-10T00:00:00" last="398.9097"/><Quote date="2017-05-11T00:00:00" last="400.7763"/><Quote date="2017-05-12T00:00:00" last="408.9380"/><Quote date="2017-05-15T00:00:00" last="415.5888"/><Quote date="2017-05-16T00:00:00" last="420.3816"/><Quote date="2017-05-17T00:00:00" last="420.2904"/><Quote date="2017-05-18T00:00:00" last="411.0756"/><Quote date="2017-05-19T00:00:00" last="421.5812"/><Quote date="2017-05-22T00:00:00" last="433.1876"/><Quote date="2017-05-23T00:00:00" last="433.4538"/><Quote date="2017-05-24T00:00:00" last="432.7566"/><Quote date="2017-05-26T00:00:00" last="442.4712"/><Quote date="2017-05-29T00:00:00" last="442.1505"/><Quote date="2017-05-30T00:00:00" last="444.3954"/><Quote date="2017-05-31T00:00:00" last="443.9075"/><Quote date="2017-06-01T00:00:00" last="442.7432"/><Quote date="2017-06-02T00:00:00" last="453.6473"/><Quote date="2017-06-06T00:00:00" last="457.2041"/><Quote date="2017-06-07T00:00:00" last="454.0763"/><Quote date="2017-06-08T00:00:00" last="448.5377"/><Quote date="2017-06-09T00:00:00" last="441.7393"/><Quote date="2017-06-12T00:00:00" last="431.8682"/><Quote date="2017-06-13T00:00:00" last="430.1022"/><Quote date="2017-06-14T00:00:00" last="440.4028"/><Quote date="2017-06-15T00:00:00" last="423.1456"/><Quote date="2017-06-16T00:00:00" last="423.2746"/><Quote date="2017-06-19T00:00:00" last="424.2803"/><Quote date="2017-06-20T00:00:00" last="421.8943"/><Quote date="2017-06-21T00:00:00" last="420.2964"/><Quote date="2017-06-22T00:00:00" last="423.7436"/><Quote date="2017-06-26T00:00:00" last="425.3443"/><Quote date="2017-06-27T00:00:00" last="425.2230"/><Quote date="2017-06-28T00:00:00" last="428.7810"/><Quote date="2017-06-29T00:00:00" last="426.5386"/><Quote date="2017-06-30T00:00:00" last="425.3552"/><Quote date="2017-07-03T00:00:00" last="413.6288"/><Quote date="2017-07-04T00:00:00" last="412.8715"/><Quote date="2017-07-05T00:00:00" last="408.1357"/><Quote date="2017-07-06T00:00:00" last="409.8049"/><Quote date="2017-07-07T00:00:00" last="395.4202"/><Quote date="2017-07-10T00:00:00" last="401.0455"/><Quote date="2017-07-11T00:00:00" last="405.0385"/><Quote date="2017-07-12T00:00:00" last="409.9505"/><Quote date="2017-07-13T00:00:00" last="405.1631"/><Quote date="2017-07-14T00:00:00" last="413.1445"/><Quote date="2017-07-17T00:00:00" last="417.4461"/><Quote date="2017-07-18T00:00:00" last="422.3870"/><Quote date="2017-07-19T00:00:00" last="424.0901"/><Quote date="2017-07-20T00:00:00" last="425.6248"/><Quote date="2017-07-21T00:00:00" last="426.7227"/><Quote date="2017-07-24T00:00:00" last="426.8917"/><Quote date="2017-07-25T00:00:00" last="430.0363"/><Quote date="2017-07-26T00:00:00" last="431.6647"/><Quote date="2017-07-27T00:00:00" last="433.3856"/><Quote date="2017-07-28T00:00:00" last="431.5831"/><Quote date="2017-07-31T00:00:00" last="435.1124"/><Quote date="2017-08-01T00:00:00" last="436.9394"/><Quote date="2017-08-02T00:00:00" last="435.8342"/><Quote date="2017-08-03T00:00:00" last="432.1554"/><Quote date="2017-08-04T00:00:00" last="423.1479"/><Quote date="2017-08-07T00:00:00" last="423.6355"/><Quote date="2017-08-08T00:00:00" last="426.1746"/><Quote date="2017-08-09T00:00:00" last="435.2711"/><Quote date="2017-08-10T00:00:00" last="435.3105"/><Quote date="2017-08-11T00:00:00" last="430.1265"/><Quote date="2017-08-14T00:00:00" last="437.1565"/><Quote date="2017-08-16T00:00:00" last="434.6026"/><Quote date="2017-08-17T00:00:00" last="432.5301"/><Quote date="2017-08-18T00:00:00" last="430.6426"/><Quote date="2017-08-21T00:00:00" last="430.3840"/><Quote date="2017-08-22T00:00:00" last="433.2386"/><Quote date="2017-08-23T00:00:00" last="433.7658"/><Quote date="2017-08-24T00:00:00" last="431.8561"/><Quote date="2017-08-25T00:00:00" last="434.2511"/><Quote date="2017-08-28T00:00:00" last="444.5426"/><Quote date="2017-08-29T00:00:00" last="443.4622"/><Quote date="2017-08-30T00:00:00" last="443.1184"/><Quote date="2017-08-31T00:00:00" last="445.0091"/><Quote date="2017-09-01T00:00:00" last="450.6921"/><Quote date="2017-09-04T00:00:00" last="450.7579"/><Quote date="2017-09-05T00:00:00" last="455.6376"/><Quote date="2017-09-06T00:00:00" last="454.2554"/><Quote date="2017-09-07T00:00:00" last="459.5841"/><Quote date="2017-09-08T00:00:00" last="461.3968"/><Quote date="2017-09-11T00:00:00" last="455.4155"/><Quote date="2017-09-12T00:00:00" last="456.1423"/><Quote date="2017-09-13T00:00:00" last="455.2830"/><Quote date="2017-09-14T00:00:00" last="452.0676"/><Quote date="2017-09-15T00:00:00" last="449.7227"/><Quote date="2017-09-18T00:00:00" last="435.7121"/><Quote date="2017-09-19T00:00:00" last="438.1746"/><Quote date="2017-09-20T00:00:00" last="440.1459"/><Quote date="2017-09-21T00:00:00" last="429.6967"/><Quote date="2017-09-22T00:00:00" last="428.8328"/><Quote date="2017-09-25T00:00:00" last="433.0444"/><Quote date="2017-09-26T00:00:00" last="425.0549"/><Quote date="2017-09-27T00:00:00" last="426.5522"/><Quote date="2017-09-28T00:00:00" last="430.6629"/><Quote date="2017-09-29T00:00:00" last="428.5508"/><Quote date="2017-10-02T00:00:00" last="428.2228"/><Quote date="2017-10-03T00:00:00" last="429.0420"/><Quote date="2017-10-04T00:00:00" last="428.7004"/><Quote date="2017-10-05T00:00:00" last="431.3170"/><Quote date="2017-10-06T00:00:00" last="433.1713"/><Quote date="2017-10-09T00:00:00" last="437.0180"/><Quote date="2017-10-10T00:00:00" last="446.7394"/><Quote date="2017-10-11T00:00:00" last="445.1610"/><Quote date="2017-10-12T00:00:00" last="448.7718"/><Quote date="2017-10-13T00:00:00" last="453.9627"/><Quote date="2017-10-16T00:00:00" last="453.7747"/><Quote date="2017-10-17T00:00:00" last="445.3254"/><Quote date="2017-10-18T00:00:00" last="446.7999"/><Quote date="2017-10-19T00:00:00" last="451.5423"/><Quote date="2017-10-20T00:00:00" last="448.5624"/><Quote date="2017-10-23T00:00:00" last="449.1133"/><Quote date="2017-10-24T00:00:00" last="446.3174"/><Quote date="2017-10-25T00:00:00" last="442.2848"/><Quote date="2017-10-26T00:00:00" last="447.1450"/><Quote date="2017-10-27T00:00:00" last="461.4137"/><Quote date="2017-10-30T00:00:00" last="464.5779"/><Quote date="2017-10-31T00:00:00" last="460.7282"/><Quote date="2017-11-02T00:00:00" last="477.9736"/><Quote date="2017-11-03T00:00:00" last="470.0789"/><Quote date="2017-11-06T00:00:00" last="480.9384"/><Quote date="2017-11-07T00:00:00" last="475.9236"/><Quote date="2017-11-08T00:00:00" last="480.3271"/><Quote date="2017-11-09T00:00:00" last="471.7115"/><Quote date="2017-11-10T00:00:00" last="466.6946"/><Quote date="2017-11-13T00:00:00" last="464.5169"/><Quote date="2017-11-14T00:00:00" last="461.7790"/><Quote date="2017-11-15T00:00:00" last="455.4559"/><Quote date="2017-11-16T00:00:00" last="466.9049"/><Quote date="2017-11-17T00:00:00" last="477.0043"/><Quote date="2017-11-20T00:00:00" last="464.8862"/><Quote date="2017-11-21T00:00:00" last="470.8127"/><Quote date="2017-11-22T00:00:00" last="473.5392"/><Quote date="2017-11-23T00:00:00" last="473.7821"/><Quote date="2017-11-24T00:00:00" last="470.1567"/><Quote date="2017-11-27T00:00:00" last="470.8053"/><Quote date="2017-11-28T00:00:00" last="465.6837"/><Quote date="2017-11-29T00:00:00" last="453.8323"/><Quote date="2017-11-30T00:00:00" last="453.1223"/><Quote date="2017-12-01T00:00:00" last="451.4484"/><Quote date="2017-12-04T00:00:00" last="448.9736"/><Quote date="2017-12-05T00:00:00" last="440.6918"/><Quote date="2017-12-06T00:00:00" last="436.5825"/><Quote date="2017-12-07T00:00:00" last="433.5394"/><Quote date="2017-12-08T00:00:00" last="434.7231"/><Quote date="2017-12-11T00:00:00" last="433.8505"/><Quote date="2017-12-12T00:00:00" last="430.0067"/><Quote date="2017-12-13T00:00:00" last="434.9807"/><Quote date="2017-12-14T00:00:00" last="434.9418"/><Quote date="2017-12-15T00:00:00" last="440.6236"/><Quote date="2017-12-18T00:00:00" last="446.3301"/><Quote date="2017-12-19T00:00:00" last="443.1232"/><Quote date="2017-12-20T00:00:00" last="446.3695"/><Quote date="2017-12-21T00:00:00" last="446.1418"/><Quote date="2017-12-22T00:00:00" last="451.7349"/><Quote date="2017-12-27T00:00:00" last="461.2420"/><Quote date="2017-12-28T00:00:00" last="466.9878"/><Quote date="2017-12-29T00:00:00" last="471.1409"/><Quote date="2017-12-31T00:00:00" last="470.9921"/><Quote date="2018-01-02T00:00:00" last="476.0472"/><Quote date="2018-01-03T00:00:00" last="479.8621"/><Quote date="2018-01-04T00:00:00" last="482.1264"/><Quote date="2018-01-05T00:00:00" last="483.6783"/><Quote date="2018-01-08T00:00:00" last="478.8630"/><Quote date="2018-01-09T00:00:00" last="473.7418"/><Quote date="2018-01-10T00:00:00" last="475.3254"/><Quote date="2018-01-11T00:00:00" last="473.9520"/><Quote date="2018-01-12T00:00:00" last="481.8074"/><Quote date="2018-01-15T00:00:00" last="483.5591"/><Quote date="2018-01-16T00:00:00" last="487.7000"/><Quote date="2018-01-17T00:00:00" last="485.7067"/><Quote date="2018-01-18T00:00:00" last="479.6419"/><Quote date="2018-01-19T00:00:00" last="483.3257"/><Quote date="2018-01-22T00:00:00" last="481.0669"/><Quote date="2018-01-23T00:00:00" last="485.9316"/><Quote date="2018-01-24T00:00:00" last="498.9638"/><Quote date="2018-01-25T00:00:00" last="496.2126"/><Quote date="2018-01-26T00:00:00" last="495.9205"/><Quote date="2018-01-29T00:00:00" last="486.3811"/><Quote date="2018-01-30T00:00:00" last="475.3306"/><Quote date="2018-01-31T00:00:00" last="476.9349"/><Quote date="2018-02-01T00:00:00" last="470.3174"/><Quote date="2018-02-02T00:00:00" last="425.1904"/><Quote date="2018-02-05T00:00:00" last="405.8936"/><Quote date="2018-02-06T00:00:00" last="410.2531"/><Quote date="2018-02-07T00:00:00" last="394.4331"/><Quote date="2018-02-08T00:00:00" last="394.3118"/><Quote date="2018-02-09T00:00:00" last="384.1139"/><Quote date="2018-02-12T00:00:00" last="397.2423"/><Quote date="2018-02-13T00:00:00" last="396.5516"/><Quote date="2018-02-14T00:00:00" last="410.5444"/><Quote date="2018-02-15T00:00:00" last="412.8669"/><Quote date="2018-02-16T00:00:00" last="415.3220"/><Quote date="2018-02-19T00:00:00" last="414.4856"/><Quote date="2018-02-20T00:00:00" last="406.9098"/><Quote date="2018-02-21T00:00:00" last="408.9776"/><Quote date="2018-02-22T00:00:00" last="409.1704"/><Quote date="2018-02-23T00:00:00" last="413.0531"/><Quote date="2018-02-26T00:00:00" last="417.8451"/><Quote date="2018-02-27T00:00:00" last="406.0887"/><Quote date="2018-02-28T00:00:00" last="403.2581"/><Quote date="2018-03-01T00:00:00" last="400.9853"/><Quote date="2018-03-02T00:00:00" last="397.2850"/><Quote date="2018-03-05T00:00:00" last="400.3401"/><Quote date="2018-03-06T00:00:00" last="416.8891"/><Quote date="2018-03-07T00:00:00" last="407.7831"/><Quote date="2018-03-08T00:00:00" last="408.7937"/><Quote date="2018-03-09T00:00:00" last="412.2820"/><Quote date="2018-03-12T00:00:00" last="412.8659"/><Quote date="2018-03-13T00:00:00" last="415.3450"/><Quote date="2018-03-14T00:00:00" last="413.2681"/><Quote date="2018-03-15T00:00:00" last="410.5427"/><Quote date="2018-03-16T00:00:00" last="406.8269"/><Quote date="2018-03-19T00:00:00" last="407.9227"/><Quote date="2018-03-20T00:00:00" last="403.1936"/><Quote date="2018-03-21T00:00:00" last="408.4969"/><Quote date="2018-03-22T00:00:00" last="410.9651"/><Quote date="2018-03-23T00:00:00" last="413.7607"/><Quote date="2018-03-26T00:00:00" last="419.0591"/><Quote date="2018-03-27T00:00:00" last="416.8530"/><Quote date="2018-03-28T00:00:00" last="408.0803"/><Quote date="2018-03-29T00:00:00" last="408.7751"/><Quote date="2018-04-03T00:00:00" last="411.0527"/><Quote date="2018-04-04T00:00:00" last="408.0273"/><Quote date="2018-04-05T00:00:00" last="408.7823"/><Quote date="2018-04-06T00:00:00" last="410.7554"/><Quote date="2018-04-09T00:00:00" last="413.8989"/><Quote date="2018-04-10T00:00:00" last="415.3238"/><Quote date="2018-04-11T00:00:00" last="421.8115"/><Quote date="2018-04-12T00:00:00" last="414.2319"/><Quote date="2018-04-13T00:00:00" last="418.6802"/><Quote date="2018-04-16T00:00:00" last="418.4726"/><Quote date="2018-04-17T00:00:00" last="422.3850"/><Quote date="2018-04-18T00:00:00" last="433.6841"/><Quote date="2018-04-19T00:00:00" last="432.4124"/><Quote date="2018-04-20T00:00:00" last="429.6633"/><Quote date="2018-04-23T00:00:00" last="414.5498"/><Quote date="2018-04-24T00:00:00" last="416.2194"/><Quote date="2018-04-25T00:00:00" last="411.4036"/><Quote date="2018-04-26T00:00:00" last="416.0248"/><Quote date="2018-04-27T00:00:00" last="415.1662"/><Quote date="2018-04-30T00:00:00" last="412.3426"/><Quote date="2018-05-02T00:00:00" last="414.3637"/><Quote date="2018-05-03T00:00:00" last="417.6859"/><Quote date="2018-05-04T00:00:00" last="420.3105"/><Quote date="2018-05-07T00:00:00" last="420.1423"/><Quote date="2018-05-08T00:00:00" last="418.2191"/><Quote date="2018-05-09T00:00:00" last="417.3529"/><Quote date="2018-05-11T00:00:00" last="424.1305"/><Quote date="2018-05-14T00:00:00" last="418.9196"/><Quote date="2018-05-15T00:00:00" last="398.3252"/><Quote date="2018-05-16T00:00:00" last="399.9423"/><Quote date="2018-05-17T00:00:00" last="402.0999"/><Quote date="2018-05-18T00:00:00" last="407.6086"/><Quote date="2018-05-22T00:00:00" last="408.0022"/><Quote date="2018-05-23T00:00:00" last="402.9290"/><Quote date="2018-05-24T00:00:00" last="406.6014"/><Quote date="2018-05-25T00:00:00" last="402.5328"/><Quote date="2018-05-28T00:00:00" last="402.0205"/><Quote date="2018-05-29T00:00:00" last="392.4398"/><Quote date="2018-05-30T00:00:00" last="397.5926"/><Quote date="2018-05-31T00:00:00" last="394.1436"/><Quote date="2018-06-01T00:00:00" last="394.4612"/><Quote date="2018-06-04T00:00:00" last="395.3428"/><Quote date="2018-06-05T00:00:00" last="399.8078"/><Quote date="2018-06-06T00:00:00" last="401.9869"/><Quote date="2018-06-07T00:00:00" last="404.6030"/><Quote date="2018-06-08T00:00:00" last="403.3830"/><Quote date="2018-06-11T00:00:00" last="408.8453"/><Quote date="2018-06-12T00:00:00" last="408.0221"/><Quote date="2018-06-13T00:00:00" last="410.2114"/><Quote date="2018-06-14T00:00:00" last="418.0354"/><Quote date="2018-06-15T00:00:00" last="398.8300"/><Quote date="2018-06-18T00:00:00" last="395.7767"/><Quote date="2018-06-19T00:00:00" last="389.9094"/><Quote date="2018-06-20T00:00:00" last="390.6316"/><Quote date="2018-06-21T00:00:00" last="390.1302"/><Quote date="2018-06-22T00:00:00" last="393.2538"/><Quote date="2018-06-25T00:00:00" last="387.9185"/><Quote date="2018-06-26T00:00:00" last="386.3832"/><Quote date="2018-06-27T00:00:00" last="383.2889"/><Quote date="2018-06-28T00:00:00" last="378.9094"/><Quote date="2018-06-29T00:00:00" last="383.0272"/><Quote date="2018-07-02T00:00:00" last="371.5507"/><Quote date="2018-07-03T00:00:00" last="376.6142"/><Quote date="2018-07-04T00:00:00" last="376.1300"/><Quote date="2018-07-05T00:00:00" last="376.7875"/><Quote date="2018-07-06T00:00:00" last="377.9746"/><Quote date="2018-07-09T00:00:00" last="382.0055"/><Quote date="2018-07-10T00:00:00" last="381.5842"/><Quote date="2018-07-11T00:00:00" last="374.5188"/><Quote date="2018-07-12T00:00:00" last="378.8319"/><Quote date="2018-07-13T00:00:00" last="377.3696"/><Quote date="2018-07-16T00:00:00" last="376.5002"/><Quote date="2018-07-17T00:00:00" last="373.5639"/><Quote date="2018-07-18T00:00:00" last="372.7898"/><Quote date="2018-07-19T00:00:00" last="368.4548"/><Quote date="2018-07-20T00:00:00" last="372.5560"/><Quote date="2018-07-23T00:00:00" last="369.6154"/><Quote date="2018-07-24T00:00:00" last="373.5458"/><Quote date="2018-07-25T00:00:00" last="375.0291"/><Quote date="2018-07-26T00:00:00" last="374.5773"/><Quote date="2018-07-27T00:00:00" last="374.0390"/><Quote date="2018-07-30T00:00:00" last="374.1915"/><Quote date="2018-07-31T00:00:00" last="375.0284"/><Quote date="2018-08-01T00:00:00" last="373.9061"/><Quote date="2018-08-02T00:00:00" last="371.6916"/><Quote date="2018-08-03T00:00:00" last="375.2873"/><Quote date="2018-08-06T00:00:00" last="372.4570"/><Quote date="2018-08-07T00:00:00" last="372.7760"/><Quote date="2018-08-08T00:00:00" last="374.2836"/><Quote date="2018-08-09T00:00:00" last="376.5794"/><Quote date="2018-08-10T00:00:00" last="377.2092"/><Quote date="2018-08-13T00:00:00" last="369.1244"/><Quote date="2018-08-14T00:00:00" last="370.5582"/><Quote date="2018-08-16T00:00:00" last="361.9249"/><Quote date="2018-08-17T00:00:00" last="359.7549"/><Quote date="2018-08-20T00:00:00" last="360.8798"/><Quote date="2018-08-21T00:00:00" last="362.7612"/><Quote date="2018-08-22T00:00:00" last="362.2993"/><Quote date="2018-08-23T00:00:00" last="357.4831"/><Quote date="2018-08-24T00:00:00" last="363.8921"/><Quote date="2018-08-27T00:00:00" last="366.1070"/><Quote date="2018-08-28T00:00:00" last="362.6408"/><Quote date="2018-08-29T00:00:00" last="360.1343"/><Quote date="2018-08-30T00:00:00" last="357.8150"/><Quote date="2018-08-31T00:00:00" last="359.6150"/><Quote date="2018-09-03T00:00:00" last="359.0121"/><Quote date="2018-09-04T00:00:00" last="344.3399"/><Quote date="2018-09-05T00:00:00" last="341.5068"/><Quote date="2018-09-06T00:00:00" last="340.5811"/><Quote date="2018-09-07T00:00:00" last="333.6404"/><Quote date="2018-09-10T00:00:00" last="334.7606"/><Quote date="2018-09-11T00:00:00" last="335.6317"/><Quote date="2018-09-12T00:00:00" last="338.5815"/><Quote date="2018-09-13T00:00:00" last="339.1275"/><Quote date="2018-09-14T00:00:00" last="341.2152"/><Quote date="2018-09-17T00:00:00" last="341.4522"/><Quote date="2018-09-18T00:00:00" last="340.5968"/><Quote date="2018-09-19T00:00:00" last="343.3795"/><Quote date="2018-09-20T00:00:00" last="344.4110"/><Quote date="2018-09-21T00:00:00" last="346.5003"/><Quote date="2018-09-24T00:00:00" last="345.5713"/><Quote date="2018-09-25T00:00:00" last="349.0752"/><Quote date="2018-09-26T00:00:00" last="349.1231"/><Quote date="2018-09-27T00:00:00" last="347.1935"/><Quote date="2018-09-28T00:00:00" last="357.5994"/><Quote date="2018-10-01T00:00:00" last="353.5470"/><Quote date="2018-10-02T00:00:00" last="358.5366"/><Quote date="2018-10-03T00:00:00" last="355.2242"/><Quote date="2018-10-04T00:00:00" last="352.1081"/><Quote date="2018-10-05T00:00:00" last="350.9807"/><Quote date="2018-10-08T00:00:00" last="342.1007"/><Quote date="2018-10-09T00:00:00" last="343.1256"/><Quote date="2018-10-10T00:00:00" last="339.8644"/><Quote date="2018-10-11T00:00:00" last="340.5810"/><Quote date="2018-10-12T00:00:00" last="342.8970"/><Quote date="2018-10-15T00:00:00" last="343.8939"/><Quote date="2018-10-16T00:00:00" last="344.1187"/><Quote date="2018-10-17T00:00:00" last="343.5837"/><Quote date="2018-10-18T00:00:00" last="342.2475"/><Quote date="2018-10-19T00:00:00" last="343.2822"/><Quote date="2018-10-22T00:00:00" last="341.4174"/><Quote date="2018-10-23T00:00:00" last="343.5589"/><Quote date="2018-10-24T00:00:00" last="339.5606"/><Quote date="2018-10-25T00:00:00" last="340.5861"/><Quote date="2018-10-26T00:00:00" last="338.5725"/><Quote date="2018-10-29T00:00:00" last="331.4314"/><Quote date="2018-10-30T00:00:00" last="334.8075"/><Quote date="2018-10-31T00:00:00" last="332.1973"/><Quote date="2018-11-02T00:00:00" last="343.4827"/><Quote date="2018-11-05T00:00:00" last="341.2841"/><Quote date="2018-11-06T00:00:00" last="338.2569"/><Quote date="2018-11-07T00:00:00" last="342.1631"/><Quote date="2018-11-08T00:00:00" last="338.7822"/><Quote date="2018-11-09T00:00:00" last="332.5886"/><Quote date="2018-11-12T00:00:00" last="330.7098"/><Quote date="2018-11-13T00:00:00" last="328.6958"/><Quote date="2018-11-14T00:00:00" last="330.7628"/><Quote date="2018-11-15T00:00:00" last="336.2423"/><Quote date="2018-11-16T00:00:00" last="338.8890"/><Quote date="2018-11-19T00:00:00" last="338.4643"/><Quote date="2018-11-20T00:00:00" last="334.5007"/><Quote date="2018-11-21T00:00:00" last="340.4891"/><Quote date="2018-11-22T00:00:00" last="340.1986"/><Quote date="2018-11-23T00:00:00" last="334.0052"/><Quote date="2018-11-26T00:00:00" last="334.1301"/><Quote date="2018-11-27T00:00:00" last="332.0293"/><Quote date="2018-11-28T00:00:00" last="337.6385"/><Quote date="2018-11-29T00:00:00" last="336.6985"/><Quote date="2018-11-30T00:00:00" last="333.1211"/><Quote date="2018-12-03T00:00:00" last="340.1244"/><Quote date="2018-12-04T00:00:00" last="344.3279"/><Quote date="2018-12-05T00:00:00" last="342.9446"/><Quote date="2018-12-06T00:00:00" last="343.5961"/><Quote date="2018-12-07T00:00:00" last="347.2484"/><Quote date="2018-12-10T00:00:00" last="347.1551"/><Quote date="2018-12-11T00:00:00" last="346.9266"/><Quote date="2018-12-12T00:00:00" last="349.6647"/><Quote date="2018-12-13T00:00:00" last="348.6524"/><Quote date="2018-12-14T00:00:00" last="345.8199"/><Quote date="2018-12-17T00:00:00" last="350.6114"/><Quote date="2018-12-18T00:00:00" last="352.5657"/><Quote date="2018-12-19T00:00:00" last="358.0459"/><Quote date="2018-12-20T00:00:00" last="360.1645"/><Quote date="2018-12-21T00:00:00" last="355.4975"/><Quote date="2018-12-27T00:00:00" last="376.8713"/><Quote date="2018-12-28T00:00:00" last="379.4922"/><Quote date="2018-12-31T00:00:00" last="381.9620"/><Quote date="2019-01-02T00:00:00" last="385.4731"/><Quote date="2019-01-03T00:00:00" last="389.9020"/><Quote date="2019-01-04T00:00:00" last="390.0887"/><Quote date="2019-01-07T00:00:00" last="388.7490"/><Quote date="2019-01-08T00:00:00" last="387.5673"/><Quote date="2019-01-09T00:00:00" last="387.3823"/><Quote date="2019-01-10T00:00:00" last="384.7727"/><Quote date="2019-01-11T00:00:00" last="385.4208"/><Quote date="2019-01-14T00:00:00" last="386.1430"/><Quote date="2019-01-15T00:00:00" last="386.6126"/><Quote date="2019-01-16T00:00:00" last="387.0131"/><Quote date="2019-01-17T00:00:00" last="385.0945"/><Quote date="2019-01-18T00:00:00" last="382.1254"/><Quote date="2019-01-21T00:00:00" last="381.8759"/><Quote date="2019-01-22T00:00:00" last="380.1913"/><Quote date="2019-01-23T00:00:00" last="381.3389"/><Quote date="2019-01-24T00:00:00" last="381.5889"/><Quote date="2019-01-25T00:00:00" last="392.8441"/><Quote date="2019-01-28T00:00:00" last="394.5329"/><Quote date="2019-01-29T00:00:00" last="397.0537"/><Quote date="2019-01-30T00:00:00" last="399.6188"/><Quote date="2019-01-31T00:00:00" last="405.6167"/><Quote date="2019-02-01T00:00:00" last="402.3184"/><Quote date="2019-02-04T00:00:00" last="400.7208"/><Quote date="2019-02-05T00:00:00" last="400.6042"/><Quote date="2019-02-06T00:00:00" last="397.0882"/><Quote date="2019-02-07T00:00:00" last="397.9844"/><Quote date="2019-02-08T00:00:00" last="403.0921"/><Quote date="2019-02-11T00:00:00" last="399.3637"/><Quote date="2019-02-12T00:00:00" last="402.4908"/><Quote date="2019-02-13T00:00:00" last="402.7782"/><Quote date="2019-02-14T00:00:00" last="399.6897"/><Quote date="2019-02-15T00:00:00" last="406.9143"/><Quote date="2019-02-18T00:00:00" last="408.6664"/><Quote date="2019-02-19T00:00:00" last="413.4702"/><Quote date="2019-02-20T00:00:00" last="422.4227"/><Quote date="2019-02-21T00:00:00" last="413.1443"/><Quote date="2019-02-22T00:00:00" last="418.3555"/><Quote date="2019-02-25T00:00:00" last="416.7195"/><Quote date="2019-02-26T00:00:00" last="417.2338"/><Quote date="2019-02-27T00:00:00" last="412.2792"/><Quote date="2019-02-28T00:00:00" last="409.3595"/><Quote date="2019-03-01T00:00:00" last="402.4884"/><Quote date="2019-03-04T00:00:00" last="398.9030"/><Quote date="2019-03-05T00:00:00" last="398.9553"/><Quote date="2019-03-06T00:00:00" last="397.8914"/><Quote date="2019-03-07T00:00:00" last="393.0641"/><Quote date="2019-03-08T00:00:00" last="397.1925"/><Quote date="2019-03-11T00:00:00" last="400.8388"/><Quote date="2019-03-12T00:00:00" last="409.3876"/><Quote date="2019-03-13T00:00:00" last="410.5834"/><Quote date="2019-03-14T00:00:00" last="404.7716"/><Quote date="2019-03-15T00:00:00" last="411.3227"/><Quote date="2019-03-18T00:00:00" last="414.1785"/><Quote date="2019-03-19T00:00:00" last="415.1646"/><Quote date="2019-03-20T00:00:00" last="414.5717"/><Quote date="2019-03-21T00:00:00" last="417.9355"/><Quote date="2019-03-22T00:00:00" last="413.9754"/><Quote date="2019-03-25T00:00:00" last="416.9148"/><Quote date="2019-03-26T00:00:00" last="412.6996"/><Quote date="2019-03-27T00:00:00" last="409.1791"/><Quote date="2019-03-28T00:00:00" last="399.8413"/><Quote date="2019-03-29T00:00:00" last="404.0703"/><Quote date="2019-04-01T00:00:00" last="404.2020"/><Quote date="2019-04-02T00:00:00" last="404.0278"/><Quote date="2019-04-03T00:00:00" last="403.3719"/><Quote date="2019-04-04T00:00:00" last="403.3329"/><Quote date="2019-04-05T00:00:00" last="404.9612"/><Quote date="2019-04-08T00:00:00" last="407.3157"/><Quote date="2019-04-09T00:00:00" last="406.2539"/><Quote date="2019-04-10T00:00:00" last="409.5978"/><Quote date="2019-04-11T00:00:00" last="399.2682"/><Quote date="2019-04-12T00:00:00" last="402.4439"/><Quote date="2019-04-15T00:00:00" last="403.5829"/><Quote date="2019-04-16T00:00:00" last="401.1668"/><Quote date="2019-04-17T00:00:00" last="400.8628"/><Quote date="2019-04-18T00:00:00" last="409.0667"/><Quote date="2019-04-23T00:00:00" last="405.8501"/><Quote date="2019-04-24T00:00:00" last="411.4235"/><Quote date="2019-04-25T00:00:00" last="408.5752"/><Quote date="2019-04-26T00:00:00" last="409.6154"/><Quote date="2019-04-29T00:00:00" last="409.9327"/><Quote date="2019-04-30T00:00:00" last="409.4061"/><Quote date="2019-05-02T00:00:00" last="398.1179"/><Quote date="2019-05-03T00:00:00" last="413.4652"/><Quote date="2019-05-06T00:00:00" last="400.6703"/><Quote date="2019-05-07T00:00:00" last="395.0935"/><Quote date="2019-05-08T00:00:00" last="393.9853"/><Quote date="2019-05-10T00:00:00" last="389.1571"/><Quote date="2019-05-13T00:00:00" last="389.0846"/><Quote date="2019-05-14T00:00:00" last="389.1667"/><Quote date="2019-05-15T00:00:00" last="388.4031"/><Quote date="2019-05-16T00:00:00" last="380.8487"/><Quote date="2019-05-17T00:00:00" last="377.7042"/><Quote date="2019-05-20T00:00:00" last="379.3852"/><Quote date="2019-05-21T00:00:00" last="378.4530"/><Quote date="2019-05-22T00:00:00" last="380.3946"/><Quote date="2019-05-23T00:00:00" last="386.3451"/><Quote date="2019-05-24T00:00:00" last="384.3377"/><Quote date="2019-05-27T00:00:00" last="383.4810"/><Quote date="2019-05-28T00:00:00" last="378.6081"/><Quote date="2019-05-29T00:00:00" last="381.5756"/><Quote date="2019-05-31T00:00:00" last="389.9545"/><Quote date="2019-06-03T00:00:00" last="398.1033"/><Quote date="2019-06-04T00:00:00" last="397.7072"/><Quote date="2019-06-05T00:00:00" last="399.9187"/><Quote date="2019-06-06T00:00:00" last="403.3686"/><Quote date="2019-06-07T00:00:00" last="407.0553"/><Quote date="2019-06-11T00:00:00" last="398.0478"/><Quote date="2019-06-12T00:00:00" last="399.1363"/><Quote date="2019-06-13T00:00:00" last="404.7273"/><Quote date="2019-06-14T00:00:00" last="401.5611"/><Quote date="2019-06-17T00:00:00" last="402.4614"/><Quote date="2019-06-18T00:00:00" last="409.0792"/><Quote date="2019-06-19T00:00:00" last="408.9303"/><Quote date="2019-06-20T00:00:00" last="426.9231"/><Quote date="2019-06-21T00:00:00" last="419.6999"/><Quote date="2019-06-24T00:00:00" last="422.5745"/><Quote date="2019-06-25T00:00:00" last="418.4962"/><Quote date="2019-06-26T00:00:00" last="413.3168"/><Quote date="2019-06-27T00:00:00" last="416.2628"/><Quote date="2019-06-28T00:00:00" last="418.4640"/><Quote date="2019-07-01T00:00:00" last="417.2010"/><Quote date="2019-07-02T00:00:00" last="420.1827"/><Quote date="2019-07-03T00:00:00" last="426.5924"/><Quote date="2019-07-04T00:00:00" last="428.3951"/><Quote date="2019-07-05T00:00:00" last="416.4313"/><Quote date="2019-07-08T00:00:00" last="412.0625"/><Quote date="2019-07-09T00:00:00" last="411.6888"/><Quote date="2019-07-10T00:00:00" last="412.1470"/><Quote date="2019-07-11T00:00:00" last="409.8813"/><Quote date="2019-07-12T00:00:00" last="411.7276"/><Quote date="2019-07-15T00:00:00" last="418.0622"/><Quote date="2019-07-16T00:00:00" last="426.8838"/><Quote date="2019-07-17T00:00:00" last="433.6773"/><Quote date="2019-07-18T00:00:00" last="441.4242"/><Quote date="2019-07-19T00:00:00" last="443.2707"/><Quote date="2019-07-22T00:00:00" last="446.8830"/><Quote date="2019-07-23T00:00:00" last="450.6562"/><Quote date="2019-07-24T00:00:00" last="456.2543"/><Quote date="2019-07-25T00:00:00" last="450.6013"/><Quote date="2019-07-26T00:00:00" last="450.9451"/><Quote date="2019-07-29T00:00:00" last="450.4300"/><Quote date="2019-07-30T00:00:00" last="452.4594"/><Quote date="2019-07-31T00:00:00" last="443.5062"/><Quote date="2019-08-01T00:00:00" last="434.6645"/><Quote date="2019-08-02T00:00:00" last="431.0408"/><Quote date="2019-08-05T00:00:00" last="428.2369"/><Quote date="2019-08-06T00:00:00" last="430.2290"/><Quote date="2019-08-07T00:00:00" last="451.0559"/><Quote date="2019-08-08T00:00:00" last="442.6713"/><Quote date="2019-08-09T00:00:00" last="442.5732"/><Quote date="2019-08-12T00:00:00" last="447.0003"/><Quote date="2019-08-13T00:00:00" last="442.4927"/><Quote date="2019-08-14T00:00:00" last="449.8571"/><Quote date="2019-08-16T00:00:00" last="444.2659"/><Quote date="2019-08-19T00:00:00" last="440.5458"/><Quote date="2019-08-20T00:00:00" last="448.2854"/><Quote date="2019-08-21T00:00:00" last="445.7777"/><Quote date="2019-08-22T00:00:00" last="440.7070"/><Quote date="2019-08-23T00:00:00" last="457.2641"/><Quote date="2019-08-26T00:00:00" last="462.3227"/><Quote date="2019-08-27T00:00:00" last="476.7511"/><Quote date="2019-08-28T00:00:00" last="482.0947"/><Quote date="2019-08-29T00:00:00" last="477.2693"/><Quote date="2019-08-30T00:00:00" last="480.9660"/><Quote date="2019-09-02T00:00:00" last="480.9610"/><Quote date="2019-09-03T00:00:00" last="504.6444"/><Quote date="2019-09-04T00:00:00" last="513.1202"/><Quote date="2019-09-05T00:00:00" last="495.1461"/><Quote date="2019-09-06T00:00:00" last="479.4463"/><Quote date="2019-09-09T00:00:00" last="479.3377"/><Quote date="2019-09-10T00:00:00" last="478.9661"/><Quote date="2019-09-11T00:00:00" last="479.1465"/><Quote date="2019-09-12T00:00:00" last="478.6401"/><Quote date="2019-09-13T00:00:00" last="461.4638"/><Quote date="2019-09-16T00:00:00" last="470.7849"/><Quote date="2019-09-17T00:00:00" last="473.4623"/><Quote date="2019-09-18T00:00:00" last="468.6664"/><Quote date="2019-09-19T00:00:00" last="468.8359"/><Quote date="2019-09-20T00:00:00" last="466.5294"/><Quote date="2019-09-23T00:00:00" last="490.7941"/><Quote date="2019-09-24T00:00:00" last="486.7941"/><Quote date="2019-09-25T00:00:00" last="471.7884"/><Quote date="2019-09-26T00:00:00" last="469.1163"/><Quote date="2019-09-27T00:00:00" last="462.0951"/><Quote date="2019-09-30T00:00:00" last="444.6305"/><Quote date="2019-10-01T00:00:00" last="453.3927"/><Quote date="2019-10-02T00:00:00" last="460.8079"/><Quote date="2019-10-03T00:00:00" last="459.0463"/><Quote date="2019-10-04T00:00:00" last="460.3230"/><Quote date="2019-10-07T00:00:00" last="459.7265"/><Quote date="2019-10-08T00:00:00" last="464.4503"/><Quote date="2019-10-09T00:00:00" last="461.0118"/><Quote date="2019-10-10T00:00:00" last="449.2517"/><Quote date="2019-10-11T00:00:00" last="441.8080"/><Quote date="2019-10-14T00:00:00" last="447.7186"/><Quote date="2019-10-15T00:00:00" last="436.1222"/><Quote date="2019-10-16T00:00:00" last="439.9775"/><Quote date="2019-10-17T00:00:00" last="444.2396"/><Quote date="2019-10-18T00:00:00" last="443.1804"/><Quote date="2019-10-21T00:00:00" last="441.1533"/><Quote date="2019-10-22T00:00:00" last="441.4811"/><Quote date="2019-10-23T00:00:00" last="444.1497"/><Quote date="2019-10-24T00:00:00" last="451.1894"/><Quote date="2019-10-25T00:00:00" last="452.2903"/><Quote date="2019-10-28T00:00:00" last="446.0912"/><Quote date="2019-10-29T00:00:00" last="448.2030"/><Quote date="2019-10-30T00:00:00" last="452.7801"/><Quote date="2019-10-31T00:00:00" last="466.5918"/><Quote date="2019-11-04T00:00:00" last="472.2991"/><Quote date="2019-11-05T00:00:00" last="463.5960"/><Quote date="2019-11-06T00:00:00" last="462.8652"/><Quote date="2019-11-07T00:00:00" last="448.7515"/><Quote date="2019-11-08T00:00:00" last="442.8959"/><Quote date="2019-11-11T00:00:00" last="437.9097"/><Quote date="2019-11-12T00:00:00" last="436.6255"/><Quote date="2019-11-13T00:00:00" last="437.4251"/><Quote date="2019-11-14T00:00:00" last="439.4345"/><Quote date="2019-11-15T00:00:00" last="437.8609"/><Quote date="2019-11-18T00:00:00" last="440.2358"/><Quote date="2019-11-19T00:00:00" last="444.3189"/><Quote date="2019-11-20T00:00:00" last="441.4813"/><Quote date="2019-11-21T00:00:00" last="439.0982"/><Quote date="2019-11-22T00:00:00" last="438.2142"/><Quote date="2019-11-25T00:00:00" last="441.3317"/><Quote date="2019-11-26T00:00:00" last="446.3861"/><Quote date="2019-11-27T00:00:00" last="443.5175"/><Quote date="2019-11-28T00:00:00" last="441.9806"/><Quote date="2019-11-29T00:00:00" last="438.9716"/><Quote date="2019-12-02T00:00:00" last="431.6171"/><Quote date="2019-12-03T00:00:00" last="435.0206"/><Quote date="2019-12-04T00:00:00" last="429.7373"/><Quote date="2019-12-05T00:00:00" last="434.2410"/><Quote date="2019-12-06T00:00:00" last="428.3185"/><Quote date="2019-12-09T00:00:00" last="427.7918"/><Quote date="2019-12-10T00:00:00" last="430.6349"/><Quote date="2019-12-11T00:00:00" last="434.7203"/><Quote date="2019-12-12T00:00:00" last="441.9857"/><Quote date="2019-12-13T00:00:00" last="448.7245"/><Quote date="2019-12-16T00:00:00" last="453.8979"/><Quote date="2019-12-17T00:00:00" last="453.6454"/><Quote date="2019-12-18T00:00:00" last="451.8836"/><Quote date="2019-12-19T00:00:00" last="454.5574"/><Quote date="2019-12-20T00:00:00" last="456.2209"/><Quote date="2019-12-23T00:00:00" last="462.8018"/><Quote date="2019-12-27T00:00:00" last="480.4508"/><Quote date="2019-12-30T00:00:00" last="479.0013"/><Quote date="2019-12-31T00:00:00" last="476.8650"/><Quote date="2020-01-02T00:00:00" last="484.2118"/><Quote date="2020-01-03T00:00:00" last="484.6825"/><Quote date="2020-01-06T00:00:00" last="484.3461"/><Quote date="2020-01-07T00:00:00" last="490.7472"/><Quote date="2020-01-08T00:00:00" last="484.5067"/><Quote date="2020-01-09T00:00:00" last="478.4471"/><Quote date="2020-01-10T00:00:00" last="482.8066"/><Quote date="2020-01-13T00:00:00" last="480.8530"/><Quote date="2020-01-14T00:00:00" last="474.2905"/><Quote date="2020-01-15T00:00:00" last="480.2798"/><Quote date="2020-01-16T00:00:00" last="481.6745"/><Quote date="2020-01-17T00:00:00" last="487.2595"/><Quote date="2020-01-20T00:00:00" last="486.7969"/><Quote date="2020-01-21T00:00:00" last="478.0564"/><Quote date="2020-01-22T00:00:00" last="480.3869"/><Quote date="2020-01-23T00:00:00" last="478.7291"/><Quote date="2020-01-24T00:00:00" last="486.4570"/><Quote date="2020-01-27T00:00:00" last="481.4139"/><Quote date="2020-01-28T00:00:00" last="467.5965"/><Quote date="2020-01-29T00:00:00" last="469.3980"/><Quote date="2020-01-30T00:00:00" last="482.3841"/><Quote date="2020-01-31T00:00:00" last="481.0291"/><Quote date="2020-02-03T00:00:00" last="472.9201"/><Quote date="2020-02-04T00:00:00" last="470.9179"/><Quote date="2020-02-05T00:00:00" last="468.6637"/><Quote date="2020-02-06T00:00:00" last="475.0737"/><Quote date="2020-02-07T00:00:00" last="479.5353"/><Quote date="2020-02-10T00:00:00" last="486.0973"/><Quote date="2020-02-11T00:00:00" last="476.8888"/><Quote date="2020-02-12T00:00:00" last="472.5389"/><Quote date="2020-02-13T00:00:00" last="475.9811"/><Quote date="2020-02-14T00:00:00" last="480.0727"/><Quote date="2020-02-17T00:00:00" last="480.1515"/><Quote date="2020-02-18T00:00:00" last="493.5593"/><Quote date="2020-02-19T00:00:00" last="497.4818"/><Quote date="2020-02-20T00:00:00" last="498.3774"/><Quote date="2020-02-21T00:00:00" last="502.9810"/><Quote date="2020-02-24T00:00:00" last="511.4314"/><Quote date="2020-02-25T00:00:00" last="482.3168"/><Quote date="2020-02-26T00:00:00" last="468.2188"/><Quote date="2020-02-27T00:00:00" last="449.1207"/><Quote date="2020-02-28T00:00:00" last="413.9423"/><Quote date="2020-03-02T00:00:00" last="422.2093"/><Quote date="2020-03-03T00:00:00" last="434.6280"/><Quote date="2020-03-04T00:00:00" last="437.8510"/><Quote date="2020-03-05T00:00:00" last="443.5528"/><Quote date="2020-03-06T00:00:00" last="443.3776"/><Quote date="2020-03-09T00:00:00" last="442.0291"/><Quote date="2020-03-10T00:00:00" last="436.9118"/><Quote date="2020-03-11T00:00:00" last="428.0507"/><Quote date="2020-03-12T00:00:00" last="392.5240"/><Quote date="2020-03-13T00:00:00" last="350.8704"/><Quote date="2020-03-16T00:00:00" last="301.0421"/><Quote date="2020-03-17T00:00:00" last="293.1341"/><Quote date="2020-03-18T00:00:00" last="274.2231"/><Quote date="2020-03-19T00:00:00" last="279.9680"/><Quote date="2020-03-20T00:00:00" last="287.9347"/><Quote date="2020-03-23T00:00:00" last="305.8417"/><Quote date="2020-03-24T00:00:00" last="329.6582"/><Quote date="2020-03-25T00:00:00" last="342.9106"/><Quote date="2020-03-26T00:00:00" last="338.6710"/><Quote date="2020-03-27T00:00:00" last="335.8023"/><Quote date="2020-03-30T00:00:00" last="328.2387"/><Quote date="2020-03-31T00:00:00" last="328.8551"/><Quote date="2020-04-01T00:00:00" last="324.1476"/><Quote date="2020-04-02T00:00:00" last="337.6861"/><Quote date="2020-04-03T00:00:00" last="333.3940"/><Quote date="2020-04-06T00:00:00" last="347.3721"/><Quote date="2020-04-07T00:00:00" last="352.7353"/><Quote date="2020-04-08T00:00:00" last="346.4871"/><Quote date="2020-04-09T00:00:00" last="366.7735"/><Quote date="2020-04-14T00:00:00" last="369.2758"/><Quote date="2020-04-15T00:00:00" last="356.9141"/><Quote date="2020-04-16T00:00:00" last="359.2807"/><Quote date="2020-04-17T00:00:00" last="351.8347"/><Quote date="2020-04-20T00:00:00" last="359.5855"/><Quote date="2020-04-21T00:00:00" last="344.7991"/><Quote date="2020-04-22T00:00:00" last="356.1433"/><Quote date="2020-04-23T00:00:00" last="356.5526"/><Quote date="2020-04-24T00:00:00" last="354.7784"/><Quote date="2020-04-27T00:00:00" last="353.5530"/><Quote date="2020-04-28T00:00:00" last="352.9701"/><Quote date="2020-04-29T00:00:00" last="354.3480"/><Quote date="2020-04-30T00:00:00" last="346.2008"/><Quote date="2020-05-04T00:00:00" last="339.9950"/><Quote date="2020-05-05T00:00:00" last="346.8458"/><Quote date="2020-05-06T00:00:00" last="343.5319"/><Quote date="2020-05-07T00:00:00" last="356.6932"/><Quote date="2020-05-08T00:00:00" last="360.7616"/><Quote date="2020-05-11T00:00:00" last="358.6673"/><Quote date="2020-05-12T00:00:00" last="358.4933"/><Quote date="2020-05-13T00:00:00" last="357.1762"/><Quote date="2020-05-14T00:00:00" last="368.0951"/><Quote date="2020-05-15T00:00:00" last="388.3461"/><Quote date="2020-05-18T00:00:00" last="397.0845"/><Quote date="2020-05-19T00:00:00" last="405.8610"/><Quote date="2020-05-20T00:00:00" last="408.7583"/><Quote date="2020-05-22T00:00:00" last="400.3836"/><Quote date="2020-05-25T00:00:00" last="400.7995"/><Quote date="2020-05-26T00:00:00" last="399.4821"/><Quote date="2020-05-27T00:00:00" last="402.9477"/><Quote date="2020-05-28T00:00:00" last="408.6705"/><Quote date="2020-05-29T00:00:00" last="418.7129"/><Quote date="2020-06-02T00:00:00" last="416.5025"/><Quote date="2020-06-03T00:00:00" last="413.7878"/><Quote date="2020-06-04T00:00:00" last="416.4738"/><Quote date="2020-06-05T00:00:00" last="408.4030"/><Quote date="2020-06-08T00:00:00" last="417.2846"/><Quote date="2020-06-09T00:00:00" last="412.6003"/><Quote date="2020-06-10T00:00:00" last="410.4244"/><Quote date="2020-06-11T00:00:00" last="409.8310"/><Quote date="2020-06-12T00:00:00" last="398.7600"/><Quote date="2020-06-15T00:00:00" last="397.0092"/><Quote date="2020-06-16T00:00:00" last="410.6612"/><Quote date="2020-06-17T00:00:00" last="413.6589"/><Quote date="2020-06-18T00:00:00" last="407.5375"/><Quote date="2020-06-19T00:00:00" last="414.6041"/><Quote date="2020-06-22T00:00:00" last="416.0834"/><Quote date="2020-06-24T00:00:00" last="410.3990"/><Quote date="2020-06-25T00:00:00" last="415.9121"/><Quote date="2020-06-26T00:00:00" last="418.5718"/><Quote date="2020-06-29T00:00:00" last="415.8077"/><Quote date="2020-06-30T00:00:00" last="428.3087"/><Quote date="2020-07-01T00:00:00" last="416.6483"/><Quote date="2020-07-02T00:00:00" last="422.6008"/><Quote date="2020-07-03T00:00:00" last="422.6166"/><Quote date="2020-07-06T00:00:00" last="430.9821"/><Quote date="2020-07-07T00:00:00" last="432.7543"/><Quote date="2020-07-08T00:00:00" last="444.5235"/><Quote date="2020-07-09T00:00:00" last="438.7080"/><Quote date="2020-07-10T00:00:00" last="440.7460"/><Quote date="2020-07-13T00:00:00" last="458.5633"/><Quote date="2020-07-14T00:00:00" last="452.3644"/><Quote date="2020-07-15T00:00:00" last="460.5183"/><Quote date="2020-07-16T00:00:00" last="453.4216"/><Quote date="2020-07-17T00:00:00" last="459.4881"/><Quote date="2020-07-20T00:00:00" last="469.6872"/><Quote date="2020-07-21T00:00:00" last="505.0686"/><Quote date="2020-07-22T00:00:00" last="539.5994"/><Quote date="2020-07-23T00:00:00" last="535.5047"/><Quote date="2020-07-24T00:00:00" last="531.5556"/><Quote date="2020-07-27T00:00:00" last="571.8270"/><Quote date="2020-07-28T00:00:00" last="566.7874"/><Quote date="2020-07-29T00:00:00" last="568.3903"/><Quote date="2020-07-30T00:00:00" last="545.3785"/><Quote date="2020-07-31T00:00:00" last="562.8451"/><Quote date="2020-08-03T00:00:00" last="567.5317"/><Quote date="2020-08-04T00:00:00" last="607.3681"/><Quote date="2020-08-05T00:00:00" last="625.4367"/><Quote date="2020-08-06T00:00:00" last="658.9702"/><Quote date="2020-08-07T00:00:00" last="635.6340"/><Quote date="2020-08-10T00:00:00" last="674.3006"/><Quote date="2020-08-11T00:00:00" last="602.3172"/><Quote date="2020-08-12T00:00:00" last="602.9843"/><Quote date="2020-08-13T00:00:00" last="642.9109"/><Quote date="2020-08-14T00:00:00" last="602.4228"/><Quote date="2020-08-17T00:00:00" last="643.9941"/><Quote date="2020-08-18T00:00:00" last="659.2718"/><Quote date="2020-08-19T00:00:00" last="639.1365"/><Quote date="2020-08-20T00:00:00" last="636.8907"/><Quote date="2020-08-21T00:00:00" last="626.5673"/><Quote date="2020-08-24T00:00:00" last="619.2621"/><Quote date="2020-08-25T00:00:00" last="608.1190"/><Quote date="2020-08-26T00:00:00" last="633.9108"/><Quote date="2020-08-27T00:00:00" last="617.0735"/><Quote date="2020-08-28T00:00:00" last="630.9605"/><Quote date="2020-08-31T00:00:00" last="649.9908"/><Quote date="2020-09-01T00:00:00" last="652.9223"/><Quote date="2020-09-02T00:00:00" last="627.1332"/><Quote date="2020-09-03T00:00:00" last="616.2376"/><Quote date="2020-09-04T00:00:00" last="610.6549"/><Quote date="2020-09-07T00:00:00" last="609.5447"/><Quote date="2020-09-08T00:00:00" last="613.8093"/><Quote date="2020-09-09T00:00:00" last="614.9423"/><Quote date="2020-09-10T00:00:00" last="617.7623"/><Quote date="2020-09-11T00:00:00" last="607.1659"/><Quote date="2020-09-14T00:00:00" last="621.1813"/><Quote date="2020-09-15T00:00:00" last="624.8513"/><Quote date="2020-09-16T00:00:00" last="621.6175"/><Quote date="2020-09-17T00:00:00" last="608.7981"/><Quote date="2020-09-18T00:00:00" last="608.1944"/><Quote date="2020-09-21T00:00:00" last="548.3884"/><Quote date="2020-09-22T00:00:00" last="551.4385"/><Quote date="2020-09-23T00:00:00" last="517.3093"/><Quote date="2020-09-24T00:00:00" last="518.6978"/><Quote date="2020-09-25T00:00:00" last="518.6936"/><Quote date="2020-09-28T00:00:00" last="530.8791"/><Quote date="2020-09-29T00:00:00" last="548.9991"/><Quote date="2020-09-30T00:00:00" last="526.0579"/><Quote date="2020-10-01T00:00:00" last="540.7245"/><Quote date="2020-10-02T00:00:00" last="536.2387"/><Quote date="2020-10-05T00:00:00" last="547.8894"/><Quote date="2020-10-06T00:00:00" last="532.3843"/><Quote date="2020-10-07T00:00:00" last="532.6140"/><Quote date="2020-10-08T00:00:00" last="533.1598"/><Quote date="2020-10-09T00:00:00" last="560.5479"/><Quote date="2020-10-12T00:00:00" last="563.3424"/><Quote date="2020-10-13T00:00:00" last="533.5791"/><Quote date="2020-10-14T00:00:00" last="539.3291"/><Quote date="2020-10-15T00:00:00" last="536.6919"/><Quote date="2020-10-16T00:00:00" last="537.9888"/><Quote date="2020-10-19T00:00:00" last="545.7245"/><Quote date="2020-10-20T00:00:00" last="552.1310"/><Quote date="2020-10-21T00:00:00" last="557.2970"/><Quote date="2020-10-22T00:00:00" last="542.0627"/><Quote date="2020-10-23T00:00:00" last="541.3029"/><Quote date="2020-10-26T00:00:00" last="533.2623"/><Quote date="2020-10-27T00:00:00" last="539.3088"/><Quote date="2020-10-28T00:00:00" last="509.3979"/><Quote date="2020-10-29T00:00:00" last="510.1680"/><Quote date="2020-10-30T00:00:00" last="511.3123"/><Quote date="2020-11-02T00:00:00" last="520.5451"/><Quote date="2020-11-03T00:00:00" last="524.5986"/><Quote date="2020-11-04T00:00:00" last="527.4781"/><Quote date="2020-11-05T00:00:00" last="558.5974"/><Quote date="2020-11-06T00:00:00" last="567.1904"/><Quote date="2020-11-09T00:00:00" last="526.7822"/><Quote date="2020-11-10T00:00:00" last="544.5776"/><Quote date="2020-11-11T00:00:00" last="540.2587"/><Quote date="2020-11-12T00:00:00" last="542.7310"/><Quote date="2020-11-13T00:00:00" last="553.3226"/><Quote date="2020-11-16T00:00:00" last="557.0105"/><Quote date="2020-11-17T00:00:00" last="553.6969"/><Quote date="2020-11-18T00:00:00" last="547.7728"/><Quote date="2020-11-19T00:00:00" last="539.1887"/><Quote date="2020-11-20T00:00:00" last="546.2143"/><Quote date="2020-11-23T00:00:00" last="532.4135"/><Quote date="2020-11-24T00:00:00" last="530.5710"/><Quote date="2020-11-25T00:00:00" last="531.9170"/><Quote date="2020-11-26T00:00:00" last="533.2697"/><Quote date="2020-11-27T00:00:00" last="516.2526"/><Quote date="2020-11-30T00:00:00" last="511.0277"/><Quote date="2020-12-01T00:00:00" last="544.3558"/><Quote date="2020-12-02T00:00:00" last="543.0296"/><Quote date="2020-12-03T00:00:00" last="550.3529"/><Quote date="2020-12-04T00:00:00" last="553.7573"/><Quote date="2020-12-07T00:00:00" last="567.9206"/><Quote date="2020-12-08T00:00:00" last="567.2964"/><Quote date="2020-12-09T00:00:00" last="551.9063"/><Quote date="2020-12-10T00:00:00" last="554.9110"/><Quote date="2020-12-11T00:00:00" last="556.6378"/><Quote date="2020-12-14T00:00:00" last="552.7452"/><Quote date="2020-12-15T00:00:00" last="566.2296"/><Quote date="2020-12-16T00:00:00" last="576.3578"/><Quote date="2020-12-17T00:00:00" last="606.0021"/><Quote date="2020-12-18T00:00:00" last="600.5309"/><Quote date="2020-12-21T00:00:00" last="605.1242"/><Quote date="2020-12-22T00:00:00" last="582.9519"/><Quote date="2020-12-23T00:00:00" last="591.8622"/><Quote date="2020-12-28T00:00:00" last="607.5302"/><Quote date="2020-12-29T00:00:00" last="600.1398"/><Quote date="2020-12-30T00:00:00" last="609.3228"/><Quote date="2020-12-31T00:00:00" last="605.3905"/><Quote date="2021-01-04T00:00:00" last="626.9254"/><Quote date="2021-01-05T00:00:00" last="635.3944"/><Quote date="2021-01-06T00:00:00" last="624.2647"/><Quote date="2021-01-07T00:00:00" last="630.8337"/><Quote date="2021-01-08T00:00:00" last="575.3689"/><Quote date="2021-01-11T00:00:00" last="590.8112"/><Quote date="2021-01-12T00:00:00" last="594.3672"/><Quote date="2021-01-13T00:00:00" last="595.8534"/><Quote date="2021-01-14T00:00:00" last="602.6476"/><Quote date="2021-01-15T00:00:00" last="575.4013"/><Quote date="2021-01-18T00:00:00" last="573.5135"/><Quote date="2021-01-19T00:00:00" last="587.5386"/><Quote date="2021-01-20T00:00:00" last="599.0721"/><Quote date="2021-01-21T00:00:00" last="602.0640"/><Quote date="2021-01-22T00:00:00" last="592.0602"/><Quote date="2021-01-25T00:00:00" last="593.2142"/><Quote date="2021-01-26T00:00:00" last="592.0715"/><Quote date="2021-01-27T00:00:00" last="588.7156"/><Quote date="2021-01-28T00:00:00" last="598.3807"/><Quote date="2021-01-29T00:00:00" last="615.9983"/><Quote date="2021-02-01T00:00:00" last="678.5631"/><Quote date="2021-02-02T00:00:00" last="609.9755"/><Quote date="2021-02-03T00:00:00" last="620.3939"/><Quote date="2021-02-04T00:00:00" last="607.4761"/><Quote date="2021-02-05T00:00:00" last="626.4729"/><Quote date="2021-02-08T00:00:00" last="642.4064"/><Quote date="2021-02-09T00:00:00" last="639.8609"/><Quote date="2021-02-10T00:00:00" last="634.1669"/><Quote date="2021-02-11T00:00:00" last="633.3854"/><Quote date="2021-02-12T00:00:00" last="640.3512"/><Quote date="2021-02-15T00:00:00" last="643.2634"/><Quote date="2021-02-16T00:00:00" last="642.0991"/><Quote date="2021-02-17T00:00:00" last="641.6676"/><Quote date="2021-02-18T00:00:00" last="635.2055"/><Quote date="2021-02-19T00:00:00" last="637.5755"/><Quote date="2021-02-22T00:00:00" last="654.3173"/><Quote date="2021-02-23T00:00:00" last="645.5050"/><Quote date="2021-02-24T00:00:00" last="646.3502"/><Quote date="2021-02-25T00:00:00" last="638.1410"/><Quote date="2021-02-26T00:00:00" last="600.2250"/><Quote date="2021-03-01T00:00:00" last="613.6093"/><Quote date="2021-03-02T00:00:00" last="621.4179"/><Quote date="2021-03-03T00:00:00" last="606.5564"/><Quote date="2021-03-04T00:00:00" last="577.8983"/><Quote date="2021-03-05T00:00:00" last="573.7532"/><Quote date="2021-03-08T00:00:00" last="570.6038"/><Quote date="2021-03-09T00:00:00" last="596.5214"/><Quote date="2021-03-10T00:00:00" last="597.6140"/><Quote date="2021-03-11T00:00:00" last="600.6549"/><Quote date="2021-03-12T00:00:00" last="589.1725"/><Quote date="2021-03-15T00:00:00" last="599.8516"/><Quote date="2021-03-16T00:00:00" last="593.8600"/><Quote date="2021-03-17T00:00:00" last="595.5946"/><Quote date="2021-03-18T00:00:00" last="594.8284"/><Quote date="2021-03-19T00:00:00" last="594.7763"/><Quote date="2021-03-22T00:00:00" last="584.1011"/><Quote date="2021-03-23T00:00:00" last="573.2191"/><Quote date="2021-03-24T00:00:00" last="574.2023"/><Quote date="2021-03-25T00:00:00" last="570.4240"/><Quote date="2021-03-26T00:00:00" last="570.8476"/><Quote date="2021-03-29T00:00:00" last="558.1634"/><Quote date="2021-03-30T00:00:00" last="542.1626"/><Quote date="2021-03-31T00:00:00" last="548.7497"/><Quote date="2021-04-01T00:00:00" last="563.1430"/><Quote date="2021-04-06T00:00:00" last="569.7150"/><Quote date="2021-04-07T00:00:00" last="571.5982"/><Quote date="2021-04-08T00:00:00" last="580.2574"/><Quote date="2021-04-09T00:00:00" last="572.3129"/><Quote date="2021-04-12T00:00:00" last="561.5637"/><Quote date="2021-04-13T00:00:00" last="575.5254"/><Quote date="2021-04-14T00:00:00" last="577.1450"/><Quote date="2021-04-15T00:00:00" last="588.3177"/><Quote date="2021-04-16T00:00:00" last="591.5724"/><Quote date="2021-04-19T00:00:00" last="585.1003"/><Quote date="2021-04-20T00:00:00" last="583.6486"/><Quote date="2021-04-21T00:00:00" last="601.1052"/><Quote date="2021-04-22T00:00:00" last="593.3998"/><Quote date="2021-04-23T00:00:00" last="590.7287"/><Quote date="2021-04-26T00:00:00" last="594.8637"/><Quote date="2021-04-27T00:00:00" last="599.0214"/><Quote date="2021-04-28T00:00:00" last="592.1926"/><Quote date="2021-04-29T00:00:00" last="589.7771"/><Quote date="2021-04-30T00:00:00" last="584.3619"/><Quote date="2021-05-03T00:00:00" last="610.6083"/><Quote date="2021-05-04T00:00:00" last="600.2376"/><Quote date="2021-05-05T00:00:00" last="601.4022"/><Quote date="2021-05-06T00:00:00" last="623.9546"/><Quote date="2021-05-07T00:00:00" last="625.1592"/><Quote date="2021-05-10T00:00:00" last="626.1557"/><Quote date="2021-05-11T00:00:00" last="629.7242"/><Quote date="2021-05-12T00:00:00" last="619.7136"/><Quote date="2021-05-14T00:00:00" last="618.9969"/><Quote date="2021-05-17T00:00:00" last="639.8252"/><Quote date="2021-05-18T00:00:00" last="640.2880"/><Quote date="2021-05-19T00:00:00" last="631.9959"/><Quote date="2021-05-20T00:00:00" last="632.1454"/><Quote date="2021-05-21T00:00:00" last="619.7558"/><Quote date="2021-05-25T00:00:00" last="632.7638"/><Quote date="2021-05-26T00:00:00" last="630.7588"/><Quote date="2021-05-27T00:00:00" last="632.5414"/><Quote date="2021-05-28T00:00:00" last="633.2749"/><Quote date="2021-05-31T00:00:00" last="632.7794"/><Quote date="2021-06-01T00:00:00" last="635.0196"/><Quote date="2021-06-02T00:00:00" last="638.0608"/><Quote date="2021-06-03T00:00:00" last="620.4132"/><Quote date="2021-06-04T00:00:00" last="628.8799"/><Quote date="2021-06-07T00:00:00" last="631.3426"/><Quote date="2021-06-08T00:00:00" last="625.9523"/><Quote date="2021-06-09T00:00:00" last="632.9378"/><Quote date="2021-06-10T00:00:00" last="634.2702"/><Quote date="2021-06-11T00:00:00" last="637.0973"/><Quote date="2021-06-14T00:00:00" last="630.8859"/><Quote date="2021-06-15T00:00:00" last="622.5028"/><Quote date="2021-06-16T00:00:00" last="619.8543"/><Quote date="2021-06-17T00:00:00" last="577.0939"/><Quote date="2021-06-18T00:00:00" last="576.8615"/><Quote date="2021-06-21T00:00:00" last="580.0766"/><Quote date="2021-06-22T00:00:00" last="578.0629"/><Quote date="2021-06-24T00:00:00" last="583.9774"/><Quote date="2021-06-25T00:00:00" last="584.6851"/><Quote date="2021-06-28T00:00:00" last="588.4845"/><Quote date="2021-06-29T00:00:00" last="579.8919"/><Quote date="2021-06-30T00:00:00" last="588.1020"/><Quote date="2021-07-01T00:00:00" last="586.7627"/><Quote date="2021-07-02T00:00:00" last="597.5281"/><Quote date="2021-07-05T00:00:00" last="597.6554"/><Quote date="2021-07-06T00:00:00" last="592.3861"/><Quote date="2021-07-07T00:00:00" last="593.3873"/><Quote date="2021-07-08T00:00:00" last="594.1189"/><Quote date="2021-07-09T00:00:00" last="597.1618"/><Quote date="2021-07-12T00:00:00" last="594.9556"/><Quote date="2021-07-13T00:00:00" last="586.9852"/><Quote date="2021-07-14T00:00:00" last="594.6268"/><Quote date="2021-07-15T00:00:00" last="600.1619"/><Quote date="2021-07-16T00:00:00" last="584.7495"/><Quote date="2021-07-19T00:00:00" last="574.5335"/><Quote date="2021-07-20T00:00:00" last="576.4223"/><Quote date="2021-07-21T00:00:00" last="582.6986"/><Quote date="2021-07-22T00:00:00" last="586.6569"/><Quote date="2021-07-23T00:00:00" last="583.2515"/><Quote date="2021-07-26T00:00:00" last="585.4436"/><Quote date="2021-07-27T00:00:00" last="567.6451"/><Quote date="2021-07-28T00:00:00" last="573.3918"/><Quote date="2021-07-29T00:00:00" last="597.2783"/><Quote date="2021-07-30T00:00:00" last="589.1088"/><Quote date="2021-08-02T00:00:00" last="590.6090"/><Quote date="2021-08-03T00:00:00" last="591.6323"/><Quote date="2021-08-04T00:00:00" last="589.9851"/><Quote date="2021-08-05T00:00:00" last="583.5258"/><Quote date="2021-08-06T00:00:00" last="557.8822"/><Quote date="2021-08-09T00:00:00" last="532.4938"/><Quote date="2021-08-10T00:00:00" last="535.7403"/><Quote date="2021-08-11T00:00:00" last="538.3448"/><Quote date="2021-08-12T00:00:00" last="529.3320"/><Quote date="2021-08-13T00:00:00" last="543.9208"/><Quote date="2021-08-16T00:00:00" last="543.1093"/><Quote date="2021-08-17T00:00:00" last="540.1062"/><Quote date="2021-08-18T00:00:00" last="534.2348"/><Quote date="2021-08-19T00:00:00" last="527.8493"/><Quote date="2021-08-20T00:00:00" last="525.2410"/><Quote date="2021-08-23T00:00:00" last="536.4769"/><Quote date="2021-08-24T00:00:00" last="543.9335"/><Quote date="2021-08-25T00:00:00" last="540.8932"/><Quote date="2021-08-26T00:00:00" last="534.7216"/><Quote date="2021-08-27T00:00:00" last="548.5741"/><Quote date="2021-08-30T00:00:00" last="547.6800"/><Quote date="2021-08-31T00:00:00" last="548.8299"/><Quote date="2021-09-01T00:00:00" last="552.6692"/><Quote date="2021-09-02T00:00:00" last="546.4966"/><Quote date="2021-09-03T00:00:00" last="564.9270"/><Quote date="2021-09-06T00:00:00" last="565.1616"/><Quote date="2021-09-07T00:00:00" last="554.9916"/><Quote date="2021-09-08T00:00:00" last="546.6926"/><Quote date="2021-09-09T00:00:00" last="546.2895"/><Quote date="2021-09-10T00:00:00" last="541.5602"/><Quote date="2021-09-13T00:00:00" last="539.3609"/><Quote date="2021-09-14T00:00:00" last="541.7447"/><Quote date="2021-09-15T00:00:00" last="542.4271"/><Quote date="2021-09-16T00:00:00" last="517.6737"/><Quote date="2021-09-17T00:00:00" last="505.7955"/><Quote date="2021-09-20T00:00:00" last="498.8598"/><Quote date="2021-09-21T00:00:00" last="506.6275"/><Quote date="2021-09-22T00:00:00" last="514.6198"/><Quote date="2021-09-23T00:00:00" last="513.3039"/><Quote date="2021-09-24T00:00:00" last="509.1833"/><Quote date="2021-09-27T00:00:00" last="514.8350"/><Quote date="2021-09-28T00:00:00" last="504.7393"/><Quote date="2021-09-29T00:00:00" last="482.8276"/><Quote date="2021-09-30T00:00:00" last="493.4399"/><Quote date="2021-10-01T00:00:00" last="501.6907"/><Quote date="2021-10-04T00:00:00" last="502.1194"/><Quote date="2021-10-05T00:00:00" last="502.7538"/><Quote date="2021-10-06T00:00:00" last="498.3581"/><Quote date="2021-10-07T00:00:00" last="504.3437"/><Quote date="2021-10-08T00:00:00" last="506.2914"/><Quote date="2021-10-11T00:00:00" last="505.7878"/><Quote date="2021-10-12T00:00:00" last="500.5005"/><Quote date="2021-10-13T00:00:00" last="516.2875"/><Quote date="2021-10-14T00:00:00" last="526.2164"/><Quote date="2021-10-15T00:00:00" last="525.3085"/><Quote date="2021-10-18T00:00:00" last="523.7222"/><Quote date="2021-10-19T00:00:00" last="536.1331"/><Quote date="2021-10-20T00:00:00" last="548.7118"/><Quote date="2021-10-21T00:00:00" last="538.2397"/><Quote date="2021-10-22T00:00:00" last="545.8191"/><Quote date="2021-10-25T00:00:00" last="550.8629"/><Quote date="2021-10-26T00:00:00" last="540.5764"/><Quote date="2021-10-27T00:00:00" last="542.9871"/><Quote date="2021-10-28T00:00:00" last="541.3069"/><Quote date="2021-10-29T00:00:00" last="535.2806"/><Quote date="2021-11-02T00:00:00" last="525.9069"/><Quote date="2021-11-03T00:00:00" last="519.8078"/><Quote date="2021-11-04T00:00:00" last="537.0879"/><Quote date="2021-11-05T00:00:00" last="543.1405"/><Quote date="2021-11-08T00:00:00" last="550.7880"/><Quote date="2021-11-09T00:00:00" last="546.5825"/><Quote date="2021-11-10T00:00:00" last="554.0015"/><Quote date="2021-11-11T00:00:00" last="565.2900"/><Quote date="2021-11-12T00:00:00" last="571.3558"/><Quote date="2021-11-15T00:00:00" last="566.8198"/><Quote date="2021-11-16T00:00:00" last="563.2622"/><Quote date="2021-11-17T00:00:00" last="565.3561"/><Quote date="2021-11-18T00:00:00" last="558.8628"/><Quote date="2021-11-19T00:00:00" last="554.5709"/><Quote date="2021-11-22T00:00:00" last="541.4657"/><Quote date="2021-11-23T00:00:00" last="520.8494"/><Quote date="2021-11-24T00:00:00" last="520.5646"/><Quote date="2021-11-25T00:00:00" last="521.6666"/><Quote date="2021-11-26T00:00:00" last="500.0168"/><Quote date="2021-11-29T00:00:00" last="494.5838"/><Quote date="2021-11-30T00:00:00" last="495.2566"/><Quote date="2021-12-01T00:00:00" last="485.0423"/><Quote date="2021-12-02T00:00:00" last="484.5901"/><Quote date="2021-12-03T00:00:00" last="488.1621"/><Quote date="2021-12-06T00:00:00" last="484.5217"/><Quote date="2021-12-07T00:00:00" last="489.1025"/><Quote date="2021-12-08T00:00:00" last="486.9303"/><Quote date="2021-12-09T00:00:00" last="478.3250"/><Quote date="2021-12-10T00:00:00" last="481.6657"/><Quote date="2021-12-13T00:00:00" last="484.4929"/><Quote date="2021-12-14T00:00:00" last="475.6583"/><Quote date="2021-12-15T00:00:00" last="468.3558"/><Quote date="2021-12-16T00:00:00" last="487.3250"/><Quote date="2021-12-17T00:00:00" last="489.0136"/><Quote date="2021-12-20T00:00:00" last="483.1466"/><Quote date="2021-12-21T00:00:00" last="486.0492"/><Quote date="2021-12-22T00:00:00" last="493.0503"/><Quote date="2021-12-23T00:00:00" last="494.9789"/><Quote date="2021-12-27T00:00:00" last="498.4294"/><Quote date="2021-12-28T00:00:00" last="501.4376"/><Quote date="2021-12-29T00:00:00" last="493.2608"/><Quote date="2021-12-30T00:00:00" last="497.6515"/><Quote date="2021-12-31T00:00:00" last="503.0430"/><Quote date="2022-01-03T00:00:00" last="488.1378"/><Quote date="2022-01-04T00:00:00" last="493.8433"/><Quote date="2022-01-05T00:00:00" last="495.5528"/><Quote date="2022-01-06T00:00:00" last="472.1864"/><Quote date="2022-01-07T00:00:00" last="475.5368"/><Quote date="2022-01-10T00:00:00" last="475.0299"/><Quote date="2022-01-11T00:00:00" last="485.7968"/><Quote date="2022-01-12T00:00:00" last="496.8750"/><Quote date="2022-01-13T00:00:00" last="495.6499"/><Quote date="2022-01-14T00:00:00" last="488.6110"/><Quote date="2022-01-17T00:00:00" last="489.2882"/><Quote date="2022-01-18T00:00:00" last="498.9860"/><Quote date="2022-01-19T00:00:00" last="518.5838"/><Quote date="2022-01-20T00:00:00" last="531.3203"/><Quote date="2022-01-21T00:00:00" last="525.9171"/><Quote date="2022-01-24T00:00:00" last="514.6135"/><Quote date="2022-01-25T00:00:00" last="515.7811"/><Quote date="2022-01-26T00:00:00" last="510.8888"/><Quote date="2022-01-27T00:00:00" last="488.5711"/><Quote date="2022-01-28T00:00:00" last="480.8401"/><Quote date="2022-01-31T00:00:00" last="479.5972"/><Quote date="2022-02-01T00:00:00" last="483.9604"/><Quote date="2022-02-02T00:00:00" last="487.2744"/><Quote date="2022-02-03T00:00:00" last="476.1517"/><Quote date="2022-02-04T00:00:00" last="477.1119"/><Quote date="2022-02-07T00:00:00" last="489.3866"/><Quote date="2022-02-08T00:00:00" last="491.4879"/><Quote date="2022-02-09T00:00:00" last="501.0195"/><Quote date="2022-02-10T00:00:00" last="497.9623"/><Quote date="2022-02-11T00:00:00" last="494.0999"/><Quote date="2022-02-14T00:00:00" last="500.7636"/><Quote date="2022-02-15T00:00:00" last="490.5047"/><Quote date="2022-02-16T00:00:00" last="497.5650"/><Quote date="2022-02-17T00:00:00" last="502.5379"/><Quote date="2022-02-18T00:00:00" last="503.9768"/><Quote date="2022-02-21T00:00:00" last="503.1277"/><Quote date="2022-02-22T00:00:00" last="504.9662"/><Quote date="2022-02-23T00:00:00" last="508.6668"/><Quote date="2022-02-24T00:00:00" last="513.9116"/><Quote date="2022-02-25T00:00:00" last="497.1894"/><Quote date="2022-02-28T00:00:00" last="515.6705"/><Quote date="2022-03-01T00:00:00" last="558.7651"/><Quote date="2022-03-02T00:00:00" last="548.6875"/><Quote date="2022-03-03T00:00:00" last="549.7426"/><Quote date="2022-03-04T00:00:00" last="560.2982"/><Quote date="2022-03-07T00:00:00" last="555.3135"/><Quote date="2022-03-08T00:00:00" last="578.9792"/><Quote date="2022-03-09T00:00:00" last="557.7558"/><Quote date="2022-03-10T00:00:00" last="566.2717"/><Quote date="2022-03-11T00:00:00" last="563.3241"/><Quote date="2022-03-14T00:00:00" last="543.8248"/><Quote date="2022-03-15T00:00:00" last="539.7703"/><Quote date="2022-03-16T00:00:00" last="537.5611"/><Quote date="2022-03-17T00:00:00" last="561.4711"/><Quote date="2022-03-18T00:00:00" last="549.4289"/><Quote date="2022-03-21T00:00:00" last="553.0691"/><Quote date="2022-03-22T00:00:00" last="544.1958"/><Quote date="2022-03-23T00:00:00" last="550.8056"/><Quote date="2022-03-24T00:00:00" last="566.3107"/><Quote date="2022-03-25T00:00:00" last="558.6532"/><Quote date="2022-03-28T00:00:00" last="550.8759"/><Quote date="2022-03-29T00:00:00" last="541.6427"/><Quote date="2022-03-30T00:00:00" last="550.4142"/><Quote date="2022-03-31T00:00:00" last="551.2485"/><Quote date="2022-04-01T00:00:00" last="540.8868"/><Quote date="2022-04-04T00:00:00" last="542.2618"/><Quote date="2022-04-05T00:00:00" last="532.6902"/><Quote date="2022-04-06T00:00:00" last="527.3531"/><Quote date="2022-04-07T00:00:00" last="529.9540"/><Quote date="2022-04-08T00:00:00" last="529.5422"/><Quote date="2022-04-11T00:00:00" last="524.7810"/><Quote date="2022-04-12T00:00:00" last="547.7955"/><Quote date="2022-04-13T00:00:00" last="557.4144"/><Quote date="2022-04-14T00:00:00" last="549.3997"/><Quote date="2022-04-19T00:00:00" last="538.5156"/><Quote date="2022-04-20T00:00:00" last="536.2831"/><Quote date="2022-04-21T00:00:00" last="517.4508"/><Quote date="2022-04-22T00:00:00" last="509.2524"/><Quote date="2022-04-25T00:00:00" last="498.0239"/><Quote date="2022-04-26T00:00:00" last="495.1965"/><Quote date="2022-04-27T00:00:00" last="492.1343"/><Quote date="2022-04-28T00:00:00" last="484.3274"/><Quote date="2022-04-29T00:00:00" last="477.9991"/><Quote date="2022-05-02T00:00:00" last="461.3492"/><Quote date="2022-05-03T00:00:00" last="463.8991"/><Quote date="2022-05-04T00:00:00" last="460.6205"/><Quote date="2022-05-05T00:00:00" last="455.0695"/><Quote date="2022-05-06T00:00:00" last="448.7588"/><Quote date="2022-05-10T00:00:00" last="431.4995"/><Quote date="2022-05-11T00:00:00" last="434.1926"/><Quote date="2022-05-12T00:00:00" last="416.4637"/><Quote date="2022-05-13T00:00:00" last="422.1756"/><Quote date="2022-05-16T00:00:00" last="433.6912"/><Quote date="2022-05-17T00:00:00" last="438.1558"/><Quote date="2022-05-18T00:00:00" last="433.3090"/><Quote date="2022-05-19T00:00:00" last="440.7144"/><Quote date="2022-05-20T00:00:00" last="434.6980"/><Quote date="2022-05-23T00:00:00" last="435.3621"/><Quote date="2022-05-24T00:00:00" last="441.8904"/><Quote date="2022-05-25T00:00:00" last="438.3201"/><Quote date="2022-05-27T00:00:00" last="444.9922"/><Quote date="2022-05-30T00:00:00" last="444.0291"/><Quote date="2022-05-31T00:00:00" last="433.0082"/><Quote date="2022-06-01T00:00:00" last="435.6926"/><Quote date="2022-06-02T00:00:00" last="441.4387"/><Quote date="2022-06-03T00:00:00" last="434.5116"/><Quote date="2022-06-07T00:00:00" last="439.5883"/><Quote date="2022-06-08T00:00:00" last="437.7496"/><Quote date="2022-06-09T00:00:00" last="430.5888"/><Quote date="2022-06-10T00:00:00" last="429.1497"/><Quote date="2022-06-13T00:00:00" last="407.4447"/><Quote date="2022-06-14T00:00:00" last="393.8412"/><Quote date="2022-06-15T00:00:00" last="406.4863"/><Quote date="2022-06-16T00:00:00" last="409.8342"/><Quote date="2022-06-17T00:00:00" last="405.1586"/><Quote date="2022-06-20T00:00:00" last="407.6304"/><Quote date="2022-06-21T00:00:00" last="413.8473"/><Quote date="2022-06-22T00:00:00" last="409.1389"/><Quote date="2022-06-24T00:00:00" last="410.1658"/><Quote date="2022-06-27T00:00:00" last="408.4977"/><Quote date="2022-06-28T00:00:00" last="399.5360"/><Quote date="2022-06-29T00:00:00" last="402.8223"/><Quote date="2022-06-30T00:00:00" last="401.1893"/><Quote date="2022-07-01T00:00:00" last="392.5926"/><Quote date="2022-07-04T00:00:00" last="392.7121"/><Quote date="2022-07-05T00:00:00" last="383.1982"/><Quote date="2022-07-06T00:00:00" last="380.7841"/><Quote date="2022-07-07T00:00:00" last="383.3507"/><Quote date="2022-07-08T00:00:00" last="384.0992"/><Quote date="2022-07-11T00:00:00" last="382.0507"/><Quote date="2022-07-12T00:00:00" last="378.3031"/><Quote date="2022-07-13T00:00:00" last="384.1388"/><Quote date="2022-07-14T00:00:00" last="361.3361"/><Quote date="2022-07-15T00:00:00" last="371.0104"/><Quote date="2022-07-18T00:00:00" last="376.6669"/><Quote date="2022-07-19T00:00:00" last="372.0230"/><Quote date="2022-07-20T00:00:00" last="370.6542"/><Quote date="2022-07-21T00:00:00" last="377.2938"/><Quote date="2022-07-22T00:00:00" last="379.8643"/><Quote date="2022-07-25T00:00:00" last="372.9862"/><Quote date="2022-07-26T00:00:00" last="377.2247"/><Quote date="2022-07-27T00:00:00" last="378.3784"/><Quote date="2022-07-28T00:00:00" last="404.9567"/><Quote date="2022-07-29T00:00:00" last="411.8792"/><Quote date="2022-08-01T00:00:00" last="415.5884"/><Quote date="2022-08-02T00:00:00" last="409.2808"/><Quote date="2022-08-03T00:00:00" last="406.6511"/><Quote date="2022-08-04T00:00:00" last="412.4465"/><Quote date="2022-08-05T00:00:00" last="407.4028"/><Quote date="2022-08-08T00:00:00" last="424.3453"/><Quote date="2022-08-09T00:00:00" last="421.2580"/><Quote date="2022-08-10T00:00:00" last="427.1083"/><Quote date="2022-08-11T00:00:00" last="419.6190"/><Quote date="2022-08-12T00:00:00" last="428.8166"/><Quote date="2022-08-16T00:00:00" last="417.0548"/><Quote date="2022-08-17T00:00:00" last="407.8999"/><Quote date="2022-08-18T00:00:00" last="402.8800"/><Quote date="2022-08-19T00:00:00" last="386.1090"/><Quote date="2022-08-22T00:00:00" last="369.8983"/><Quote date="2022-08-23T00:00:00" last="369.9085"/><Quote date="2022-08-24T00:00:00" last="368.1578"/><Quote date="2022-08-25T00:00:00" last="379.8344"/><Quote date="2022-08-26T00:00:00" last="364.3657"/><Quote date="2022-08-29T00:00:00" last="353.0624"/><Quote date="2022-08-30T00:00:00" last="345.5306"/><Quote date="2022-08-31T00:00:00" last="336.5384"/><Quote date="2022-09-01T00:00:00" last="327.7221"/><Quote date="2022-09-02T00:00:00" last="333.9797"/><Quote date="2022-09-05T00:00:00" last="332.4134"/><Quote date="2022-09-06T00:00:00" last="331.6197"/><Quote date="2022-09-07T00:00:00" last="338.7442"/><Quote date="2022-09-08T00:00:00" last="342.2027"/><Quote date="2022-09-09T00:00:00" last="348.8984"/><Quote date="2022-09-12T00:00:00" last="368.9897"/><Quote date="2022-09-13T00:00:00" last="361.7728"/><Quote date="2022-09-14T00:00:00" last="363.5272"/><Quote date="2022-09-15T00:00:00" last="355.2829"/><Quote date="2022-09-16T00:00:00" last="355.0634"/><Quote date="2022-09-19T00:00:00" last="355.3760"/><Quote date="2022-09-20T00:00:00" last="348.9355"/><Quote date="2022-09-21T00:00:00" last="354.4942"/><Quote date="2022-09-22T00:00:00" last="352.7149"/><Quote date="2022-09-23T00:00:00" last="336.6525"/><Quote date="2022-09-26T00:00:00" last="324.1230"/><Quote date="2022-09-27T00:00:00" last="321.5624"/><Quote date="2022-09-28T00:00:00" last="330.4826"/><Quote date="2022-09-29T00:00:00" last="326.6048"/><Quote date="2022-09-30T00:00:00" last="332.1089"/><Quote date="2022-10-03T00:00:00" last="357.9636"/><Quote date="2022-10-04T00:00:00" last="370.3898"/><Quote date="2022-10-05T00:00:00" last="361.9413"/><Quote date="2022-10-06T00:00:00" last="362.5778"/><Quote date="2022-10-07T00:00:00" last="352.9949"/><Quote date="2022-10-10T00:00:00" last="340.4742"/><Quote date="2022-10-11T00:00:00" last="337.7541"/><Quote date="2022-10-12T00:00:00" last="329.0567"/><Quote date="2022-10-13T00:00:00" last="329.9366"/><Quote date="2022-10-14T00:00:00" last="317.5313"/><Quote date="2022-10-17T00:00:00" last="329.0317"/><Quote date="2022-10-18T00:00:00" last="329.3073"/><Quote date="2022-10-19T00:00:00" last="321.9053"/><Quote date="2022-10-20T00:00:00" last="327.1342"/><Quote date="2022-10-21T00:00:00" last="333.2658"/><Quote date="2022-10-24T00:00:00" last="336.4397"/><Quote date="2022-10-25T00:00:00" last="342.0492"/><Quote date="2022-10-26T00:00:00" last="345.3888"/><Quote date="2022-10-27T00:00:00" last="345.2772"/><Quote date="2022-10-28T00:00:00" last="340.4810"/><Quote date="2022-10-31T00:00:00" last="338.7457"/><Quote date="2022-11-02T00:00:00" last="349.8755"/><Quote date="2022-11-03T00:00:00" last="345.4978"/><Quote date="2022-11-04T00:00:00" last="371.1769"/><Quote date="2022-11-07T00:00:00" last="373.3151"/><Quote date="2022-11-08T00:00:00" last="386.7932"/><Quote date="2022-11-09T00:00:00" last="383.9268"/><Quote date="2022-11-10T00:00:00" last="394.6313"/><Quote date="2022-11-11T00:00:00" last="396.8142"/><Quote date="2022-11-14T00:00:00" last="403.7598"/><Quote date="2022-11-15T00:00:00" last="393.7771"/><Quote date="2022-11-16T00:00:00" last="393.3044"/><Quote date="2022-11-17T00:00:00" last="380.7065"/><Quote date="2022-11-18T00:00:00" last="382.3057"/><Quote date="2022-11-21T00:00:00" last="378.0207"/><Quote date="2022-11-22T00:00:00" last="381.2327"/><Quote date="2022-11-23T00:00:00" last="388.7192"/><Quote date="2022-11-24T00:00:00" last="391.6483"/><Quote date="2022-11-25T00:00:00" last="391.5133"/><Quote date="2022-11-28T00:00:00" last="379.5963"/><Quote date="2022-11-29T00:00:00" last="385.2853"/><Quote date="2022-11-30T00:00:00" last="401.7169"/><Quote date="2022-12-01T00:00:00" last="428.6618"/><Quote date="2022-12-02T00:00:00" last="433.3680"/><Quote date="2022-12-05T00:00:00" last="416.1382"/><Quote date="2022-12-06T00:00:00" last="411.5346"/><Quote date="2022-12-07T00:00:00" last="423.6022"/><Quote date="2022-12-08T00:00:00" last="427.4153"/><Quote date="2022-12-09T00:00:00" last="440.0521"/><Quote date="2022-12-12T00:00:00" last="431.7255"/><Quote date="2022-12-13T00:00:00" last="446.2373"/><Quote date="2022-12-14T00:00:00" last="450.1762"/><Quote date="2022-12-15T00:00:00" last="430.6864"/><Quote date="2022-12-16T00:00:00" last="427.3801"/><Quote date="2022-12-19T00:00:00" last="425.1214"/><Quote date="2022-12-20T00:00:00" last="440.8805"/><Quote date="2022-12-21T00:00:00" last="440.7702"/><Quote date="2022-12-22T00:00:00" last="431.4365"/><Quote date="2022-12-23T00:00:00" last="434.9208"/><Quote date="2022-12-27T00:00:00" last="440.2246"/><Quote date="2022-12-28T00:00:00" last="432.1200"/><Quote date="2022-12-29T00:00:00" last="440.6959"/><Quote date="2022-12-30T00:00:00" last="435.2715"/><Quote date="2023-01-02T00:00:00" last="437.0503"/><Quote date="2023-01-03T00:00:00" last="440.9337"/><Quote date="2023-01-04T00:00:00" last="436.0099"/><Quote date="2023-01-05T00:00:00" last="426.0666"/><Quote date="2023-01-06T00:00:00" last="439.0716"/><Quote date="2023-01-09T00:00:00" last="437.6514"/><Quote date="2023-01-10T00:00:00" last="434.4273"/><Quote date="2023-01-11T00:00:00" last="431.1154"/><Quote date="2023-01-12T00:00:00" last="440.7444"/><Quote date="2023-01-13T00:00:00" last="449.2069"/><Quote date="2023-01-16T00:00:00" last="448.8141"/><Quote date="2023-01-17T00:00:00" last="442.1165"/><Quote date="2023-01-18T00:00:00" last="433.7449"/><Quote date="2023-01-19T00:00:00" last="435.4849"/><Quote date="2023-01-20T00:00:00" last="438.4838"/><Quote date="2023-01-23T00:00:00" last="433.3093"/><Quote date="2023-01-24T00:00:00" last="436.8462"/><Quote date="2023-01-25T00:00:00" last="440.3481"/><Quote date="2023-01-26T00:00:00" last="442.0558"/><Quote date="2023-01-27T00:00:00" last="435.6491"/><Quote date="2023-01-30T00:00:00" last="437.0047"/><Quote date="2023-01-31T00:00:00" last="437.2179"/><Quote date="2023-02-01T00:00:00" last="435.5894"/><Quote date="2023-02-02T00:00:00" last="443.2915"/><Quote date="2023-02-03T00:00:00" last="418.5236"/><Quote date="2023-02-06T00:00:00" last="409.4954"/><Quote date="2023-02-07T00:00:00" last="409.7082"/><Quote date="2023-02-08T00:00:00" last="415.2632"/><Quote date="2023-02-09T00:00:00" last="407.7832"/><Quote date="2023-02-10T00:00:00" last="404.5224"/><Quote date="2023-02-13T00:00:00" last="400.3615"/><Quote date="2023-02-14T00:00:00" last="399.8189"/><Quote date="2023-02-15T00:00:00" last="391.5801"/><Quote date="2023-02-16T00:00:00" last="395.6517"/><Quote date="2023-02-17T00:00:00" last="394.8248"/><Quote date="2023-02-20T00:00:00" last="394.8889"/><Quote date="2023-02-21T00:00:00" last="393.6735"/><Quote date="2023-02-22T00:00:00" last="390.6198"/><Quote date="2023-02-23T00:00:00" last="385.1774"/><Quote date="2023-02-24T00:00:00" last="373.2064"/><Quote date="2023-02-27T00:00:00" last="372.7533"/><Quote date="2023-02-28T00:00:00" last="378.1091"/><Quote date="2023-03-01T00:00:00" last="378.1828"/><Quote date="2023-03-02T00:00:00" last="375.5938"/><Quote date="2023-03-03T00:00:00" last="383.3048"/><Quote date="2023-03-06T00:00:00" last="381.9699"/><Quote date="2023-03-07T00:00:00" last="364.1778"/><Quote date="2023-03-08T00:00:00" last="363.2046"/><Quote date="2023-03-09T00:00:00" last="361.2227"/><Quote date="2023-03-10T00:00:00" last="366.1731"/><Quote date="2023-03-13T00:00:00" last="392.1308"/><Quote date="2023-03-14T00:00:00" last="394.7945"/><Quote date="2023-03-15T00:00:00" last="390.8882"/><Quote date="2023-03-16T00:00:00" last="387.3850"/><Quote date="2023-03-17T00:00:00" last="402.1697"/><Quote date="2023-03-20T00:00:00" last="405.3884"/><Quote date="2023-03-21T00:00:00" last="401.0804"/><Quote date="2023-03-22T00:00:00" last="408.4935"/><Quote date="2023-03-23T00:00:00" last="417.3998"/><Quote date="2023-03-24T00:00:00" last="418.1273"/><Quote date="2023-03-27T00:00:00" last="414.5873"/><Quote date="2023-03-28T00:00:00" last="418.8973"/><Quote date="2023-03-29T00:00:00" last="419.8664"/><Quote date="2023-03-30T00:00:00" last="430.4251"/><Quote date="2023-03-31T00:00:00" last="436.3580"/><Quote date="2023-04-03T00:00:00" last="434.7833"/><Quote date="2023-04-04T00:00:00" last="455.0063"/><Quote date="2023-04-05T00:00:00" last="455.2741"/><Quote date="2023-04-06T00:00:00" last="455.9302"/><Quote date="2023-04-11T00:00:00" last="453.5343"/><Quote date="2023-04-12T00:00:00" last="460.1050"/><Quote date="2023-04-13T00:00:00" last="468.5172"/><Quote date="2023-04-14T00:00:00" last="457.9626"/><Quote date="2023-04-17T00:00:00" last="448.4354"/><Quote date="2023-04-18T00:00:00" last="451.8746"/><Quote date="2023-04-19T00:00:00" last="452.4027"/><Quote date="2023-04-20T00:00:00" last="454.0960"/><Quote date="2023-04-21T00:00:00" last="446.8280"/><Quote date="2023-04-24T00:00:00" last="453.6697"/><Quote date="2023-04-25T00:00:00" last="444.7866"/><Quote date="2023-04-26T00:00:00" last="441.1637"/><Quote date="2023-04-27T00:00:00" last="447.5036"/><Quote date="2023-04-28T00:00:00" last="451.2367"/><Quote date="2023-05-02T00:00:00" last="458.8534"/><Quote date="2023-05-03T00:00:00" last="459.0955"/><Quote date="2023-05-04T00:00:00" last="468.7823"/><Quote date="2023-05-05T00:00:00" last="465.6851"/><Quote date="2023-05-08T00:00:00" last="465.1500"/><Quote date="2023-05-10T00:00:00" last="460.2643"/><Quote date="2023-05-11T00:00:00" last="436.6671"/><Quote date="2023-05-12T00:00:00" last="431.9952"/><Quote date="2023-05-15T00:00:00" last="433.8686"/><Quote date="2023-05-16T00:00:00" last="427.4015"/><Quote date="2023-05-17T00:00:00" last="427.1030"/><Quote date="2023-05-19T00:00:00" last="430.3301"/><Quote date="2023-05-22T00:00:00" last="426.7376"/><Quote date="2023-05-23T00:00:00" last="422.4728"/><Quote date="2023-05-24T00:00:00" last="414.9314"/><Quote date="2023-05-25T00:00:00" last="407.5143"/><Quote date="2023-05-26T00:00:00" last="416.3182"/><Quote date="2023-05-30T00:00:00" last="419.9214"/><Quote date="2023-05-31T00:00:00" last="424.2775"/><Quote date="2023-06-01T00:00:00" last="435.5774"/><Quote date="2023-06-02T00:00:00" last="433.6786"/><Quote date="2023-06-05T00:00:00" last="432.5183"/><Quote date="2023-06-06T00:00:00" last="433.4119"/><Quote date="2023-06-07T00:00:00" last="428.6033"/><Quote date="2023-06-08T00:00:00" last="445.1802"/><Quote date="2023-06-09T00:00:00" last="448.6607"/><Quote date="2023-06-12T00:00:00" last="442.4861"/><Quote date="2023-06-13T00:00:00" last="439.0178"/><Quote date="2023-06-14T00:00:00" last="445.8525"/><Quote date="2023-06-15T00:00:00" last="441.7526"/><Quote date="2023-06-16T00:00:00" last="443.9640"/><Quote date="2023-06-19T00:00:00" last="443.7514"/><Quote date="2023-06-20T00:00:00" last="429.2174"/><Quote date="2023-06-21T00:00:00" last="420.7237"/><Quote date="2023-06-22T00:00:00" last="414.8201"/><Quote date="2023-06-26T00:00:00" last="420.6704"/><Quote date="2023-06-27T00:00:00" last="424.1492"/><Quote date="2023-06-28T00:00:00" last="422.8883"/><Quote date="2023-06-29T00:00:00" last="416.2523"/><Quote date="2023-06-30T00:00:00" last="422.2367"/><Quote date="2023-07-03T00:00:00" last="423.7643"/><Quote date="2023-07-04T00:00:00" last="423.7253"/><Quote date="2023-07-05T00:00:00" last="428.2537"/><Quote date="2023-07-06T00:00:00" last="417.4892"/><Quote date="2023-07-07T00:00:00" last="425.6436"/><Quote date="2023-07-10T00:00:00" last="427.1345"/><Quote date="2023-07-11T00:00:00" last="427.5918"/><Quote date="2023-07-12T00:00:00" last="447.7543"/><Quote date="2023-07-13T00:00:00" last="460.4184"/><Quote date="2023-07-14T00:00:00" last="463.9351"/><Quote date="2023-07-17T00:00:00" last="460.5382"/><Quote date="2023-07-18T00:00:00" last="465.2992"/><Quote date="2023-07-19T00:00:00" last="467.7984"/><Quote date="2023-07-20T00:00:00" last="459.2142"/><Quote date="2023-07-21T00:00:00" last="454.6350"/><Quote date="2023-07-24T00:00:00" last="450.4751"/><Quote date="2023-07-25T00:00:00" last="456.7181"/><Quote date="2023-07-26T00:00:00" last="460.5779"/><Quote date="2023-07-27T00:00:00" last="445.5235"/><Quote date="2023-07-28T00:00:00" last="451.9083"/><Quote date="2023-07-31T00:00:00" last="460.6784"/><Quote date="2023-08-01T00:00:00" last="446.0456"/><Quote date="2023-08-02T00:00:00" last="429.2102"/><Quote date="2023-08-03T00:00:00" last="422.7648"/><Quote date="2023-08-04T00:00:00" last="422.7799"/><Quote date="2023-08-07T00:00:00" last="417.2731"/><Quote date="2023-08-08T00:00:00" last="406.4017"/><Quote date="2023-08-09T00:00:00" last="402.5160"/><Quote date="2023-08-10T00:00:00" last="405.5009"/><Quote date="2023-08-11T00:00:00" last="400.3477"/><Quote date="2023-08-14T00:00:00" last="401.9219"/><Quote date="2023-08-16T00:00:00" last="391.6443"/><Quote date="2023-08-17T00:00:00" last="392.3927"/><Quote date="2023-08-18T00:00:00" last="392.3283"/><Quote date="2023-08-21T00:00:00" last="401.5995"/><Quote date="2023-08-22T00:00:00" last="404.6282"/><Quote date="2023-08-23T00:00:00" last="423.1789"/><Quote date="2023-08-24T00:00:00" last="419.1543"/><Quote date="2023-08-25T00:00:00" last="419.2661"/><Quote date="2023-08-28T00:00:00" last="421.2301"/><Quote date="2023-08-29T00:00:00" last="432.3273"/><Quote date="2023-08-30T00:00:00" last="431.4852"/><Quote date="2023-08-31T00:00:00" last="427.2782"/><Quote date="2023-09-01T00:00:00" last="424.1795"/><Quote date="2023-09-04T00:00:00" last="424.6501"/><Quote date="2023-09-05T00:00:00" last="410.5375"/><Quote date="2023-09-06T00:00:00" last="402.6766"/><Quote date="2023-09-07T00:00:00" last="401.5463"/><Quote date="2023-09-08T00:00:00" last="400.4768"/><Quote date="2023-09-11T00:00:00" last="403.1795"/><Quote date="2023-09-12T00:00:00" last="403.5843"/><Quote date="2023-09-13T00:00:00" last="400.8144"/><Quote date="2023-09-14T00:00:00" last="400.4719"/><Quote date="2023-09-15T00:00:00" last="406.7979"/><Quote date="2023-09-18T00:00:00" last="408.4430"/><Quote date="2023-09-19T00:00:00" last="406.2981"/><Quote date="2023-09-20T00:00:00" last="412.7314"/><Quote date="2023-09-21T00:00:00" last="406.2406"/><Quote date="2023-09-22T00:00:00" last="408.6405"/><Quote date="2023-09-25T00:00:00" last="400.6694"/><Quote date="2023-09-26T00:00:00" last="396.3051"/><Quote date="2023-09-27T00:00:00" last="386.6824"/><Quote date="2023-09-28T00:00:00" last="385.5561"/><Quote date="2023-09-29T00:00:00" last="383.2174"/><Quote date="2023-10-02T00:00:00" last="364.7693"/><Quote date="2023-10-03T00:00:00" last="361.7577"/><Quote date="2023-10-04T00:00:00" last="359.9030"/><Quote date="2023-10-05T00:00:00" last="358.5458"/><Quote date="2023-10-06T00:00:00" last="371.8597"/><Quote date="2023-10-09T00:00:00" last="375.4374"/><Quote date="2023-10-10T00:00:00" last="377.0161"/><Quote date="2023-10-11T00:00:00" last="380.1254"/><Quote date="2023-10-12T00:00:00" last="375.9129"/><Quote date="2023-10-13T00:00:00" last="390.7493"/><Quote date="2023-10-16T00:00:00" last="390.4136"/><Quote date="2023-10-17T00:00:00" last="393.9580"/><Quote date="2023-10-18T00:00:00" last="394.0605"/><Quote date="2023-10-19T00:00:00" last="396.5390"/><Quote date="2023-10-20T00:00:00" last="407.4518"/><Quote date="2023-10-23T00:00:00" last="402.9755"/><Quote date="2023-10-24T00:00:00" last="401.2037"/><Quote date="2023-10-25T00:00:00" last="399.3075"/><Quote date="2023-10-26T00:00:00" last="398.1300"/><Quote date="2023-10-27T00:00:00" last="396.9404"/><Quote date="2023-10-30T00:00:00" last="406.8035"/><Quote date="2023-10-31T00:00:00" last="398.9958"/><Quote date="2023-11-02T00:00:00" last="401.9272"/><Quote date="2023-11-03T00:00:00" last="410.6939"/><Quote date="2023-11-06T00:00:00" last="410.1747"/><Quote date="2023-11-07T00:00:00" last="400.3157"/><Quote date="2023-11-08T00:00:00" last="401.5720"/><Quote date="2023-11-09T00:00:00" last="403.6044"/><Quote date="2023-11-10T00:00:00" last="397.2841"/><Quote date="2023-11-13T00:00:00" last="395.4901"/><Quote date="2023-11-14T00:00:00" last="410.4550"/><Quote date="2023-11-15T00:00:00" last="417.3342"/><Quote date="2023-11-16T00:00:00" last="424.6852"/><Quote date="2023-11-17T00:00:00" last="422.1284"/><Quote date="2023-11-20T00:00:00" last="416.8216"/><Quote date="2023-11-21T00:00:00" last="422.0591"/><Quote date="2023-11-22T00:00:00" last="417.2370"/><Quote date="2023-11-23T00:00:00" last="416.8924"/><Quote date="2023-11-24T00:00:00" last="427.5775"/><Quote date="2023-11-27T00:00:00" last="436.0870"/><Quote date="2023-11-28T00:00:00" last="444.9104"/><Quote date="2023-11-29T00:00:00" last="449.4608"/><Quote date="2023-11-30T00:00:00" last="453.6722"/><Quote date="2023-12-01T00:00:00" last="462.3485"/><Quote date="2023-12-04T00:00:00" last="442.4463"/><Quote date="2023-12-05T00:00:00" last="436.1999"/><Quote date="2023-12-06T00:00:00" last="431.2249"/><Quote date="2023-12-07T00:00:00" last="428.4127"/><Quote date="2023-12-08T00:00:00" last="414.2940"/><Quote date="2023-12-11T00:00:00" last="411.3168"/><Quote date="2023-12-12T00:00:00" last="414.2464"/><Quote date="2023-12-13T00:00:00" last="427.2596"/><Quote date="2023-12-14T00:00:00" last="467.1128"/><Quote date="2023-12-15T00:00:00" last="463.2448"/><Quote date="2023-12-18T00:00:00" last="460.9508"/><Quote date="2023-12-19T00:00:00" last="464.9166"/><Quote date="2023-12-20T00:00:00" last="472.4893"/><Quote date="2023-12-21T00:00:00" last="471.3101"/><Quote date="2023-12-22T00:00:00" last="471.3295"/><Quote date="2023-12-27T00:00:00" last="479.4384"/><Quote date="2023-12-28T00:00:00" last="472.8406"/><Quote date="2023-12-29T00:00:00" last="465.6354"/><Quote date="2024-01-02T00:00:00" last="458.0208"/><Quote date="2024-01-03T00:00:00" last="435.2433"/><Quote date="2024-01-04T00:00:00" last="432.1742"/><Quote date="2024-01-05T00:00:00" last="433.1753"/><Quote date="2024-01-08T00:00:00" last="442.9078"/><Quote date="2024-01-09T00:00:00" last="434.5841"/><Quote date="2024-01-10T00:00:00" last="431.9776"/><Quote date="2024-01-11T00:00:00" last="425.5602"/><Quote date="2024-01-12T00:00:00" last="436.5353"/><Quote date="2024-01-15T00:00:00" last="436.3935"/><Quote date="2024-01-16T00:00:00" last="428.6833"/><Quote date="2024-01-17T00:00:00" last="413.7609"/><Quote date="2024-01-18T00:00:00" last="417.5980"/><Quote date="2024-01-19T00:00:00" last="417.7031"/><Quote date="2024-01-22T00:00:00" last="411.0065"/><Quote date="2024-01-23T00:00:00" last="414.3971"/><Quote date="2024-01-24T00:00:00" last="422.4041"/><Quote date="2024-01-25T00:00:00" last="423.7221"/><Quote date="2024-01-26T00:00:00" last="423.0455"/><Quote date="2024-01-29T00:00:00" last="432.1900"/><Quote date="2024-01-30T00:00:00" last="430.7736"/><Quote date="2024-01-31T00:00:00" last="430.4052"/><Quote date="2024-02-01T00:00:00" last="433.4300"/><Quote date="2024-02-02T00:00:00" last="424.4461"/><Quote date="2024-02-05T00:00:00" last="417.4217"/><Quote date="2024-02-06T00:00:00" last="419.3599"/><Quote date="2024-02-07T00:00:00" last="417.5628"/><Quote date="2024-02-08T00:00:00" last="423.1228"/><Quote date="2024-02-09T00:00:00" last="422.3233"/><Quote date="2024-02-12T00:00:00" last="425.1617"/><Quote date="2024-02-13T00:00:00" last="412.4722"/><Quote date="2024-02-14T00:00:00" last="418.0670"/><Quote date="2024-02-15T00:00:00" last="429.9010"/><Quote date="2024-02-16T00:00:00" last="438.6617"/><Quote date="2024-02-19T00:00:00" last="438.5529"/><Quote date="2024-02-20T00:00:00" last="431.0202"/><Quote date="2024-02-21T00:00:00" last="425.6266"/><Quote date="2024-02-22T00:00:00" last="428.2414"/><Quote date="2024-02-23T00:00:00" last="431.8577"/><Quote date="2024-02-26T00:00:00" last="423.5839"/><Quote date="2024-02-27T00:00:00" last="423.8816"/><Quote date="2024-02-28T00:00:00" last="420.8561"/><Quote date="2024-02-29T00:00:00" last="425.6222"/><Quote date="2024-03-01T00:00:00" last="435.4858"/><Quote date="2024-03-04T00:00:00" last="448.0442"/><Quote date="2024-03-05T00:00:00" last="447.1027"/><Quote date="2024-03-06T00:00:00" last="457.1929"/><Quote date="2024-03-07T00:00:00" last="460.1286"/><Quote date="2024-03-08T00:00:00" last="457.2293"/><Quote date="2024-03-11T00:00:00" last="460.1782"/><Quote date="2024-03-12T00:00:00" last="456.5365"/><Quote date="2024-03-13T00:00:00" last="470.9805"/><Quote date="2024-03-14T00:00:00" last="467.6470"/><Quote date="2024-03-15T00:00:00" last="473.7097"/><Quote date="2024-03-18T00:00:00" last="473.5533"/><Quote date="2024-03-19T00:00:00" last="472.6367"/><Quote date="2024-03-20T00:00:00" last="472.3962"/><Quote date="2024-03-21T00:00:00" last="472.7544"/><Quote date="2024-03-22T00:00:00" last="469.6617"/><Quote date="2024-03-25T00:00:00" last="470.5861"/><Quote date="2024-03-26T00:00:00" last="465.5070"/><Quote date="2024-03-27T00:00:00" last="468.1241"/><Quote date="2024-03-28T00:00:00" last="471.7547"/><Quote date="2024-04-02T00:00:00" last="490.5440"/><Quote date="2024-04-03T00:00:00" last="513.7687"/><Quote date="2024-04-04T00:00:00" last="519.3713"/><Quote date="2024-04-05T00:00:00" last="516.9603"/><Quote date="2024-04-08T00:00:00" last="525.7232"/><Quote date="2024-04-09T00:00:00" last="524.3634"/><Quote date="2024-04-10T00:00:00" last="525.4972"/><Quote date="2024-04-11T00:00:00" last="528.6766"/><Quote date="2024-04-12T00:00:00" last="528.8726"/><Quote date="2024-04-15T00:00:00" last="535.1998"/><Quote date="2024-04-16T00:00:00" last="527.3645"/><Quote date="2024-04-17T00:00:00" last="527.9907"/><Quote date="2024-04-18T00:00:00" last="527.5874"/><Quote date="2024-04-19T00:00:00" last="536.2205"/><Quote date="2024-04-22T00:00:00" last="505.7684"/><Quote date="2024-04-23T00:00:00" last="508.9132"/><Quote date="2024-04-24T00:00:00" last="508.9493"/><Quote date="2024-04-25T00:00:00" last="509.8302"/><Quote date="2024-04-26T00:00:00" last="507.0236"/><Quote date="2024-04-29T00:00:00" last="510.4435"/><Quote date="2024-04-30T00:00:00" last="488.7425"/><Quote date="2024-05-02T00:00:00" last="496.1435"/><Quote date="2024-05-03T00:00:00" last="492.9019"/><Quote date="2024-05-06T00:00:00" last="510.4587"/><Quote date="2024-05-07T00:00:00" last="511.0403"/><Quote date="2024-05-08T00:00:00" last="511.6215"/><Quote date="2024-05-10T00:00:00" last="531.7278"/><Quote date="2024-05-13T00:00:00" last="530.3575"/><Quote date="2024-05-14T00:00:00" last="535.1214"/><Quote date="2024-05-15T00:00:00" last="555.2010"/><Quote date="2024-05-16T00:00:00" last="560.4091"/><Quote date="2024-05-17T00:00:00" last="584.8759"/><Quote date="2024-05-21T00:00:00" last="599.2272"/><Quote date="2024-05-22T00:00:00" last="587.0174"/><Quote date="2024-05-23T00:00:00" last="562.8258"/><Quote date="2024-05-24T00:00:00" last="563.1036"/><Quote date="2024-05-27T00:00:00" last="566.7631"/><Quote date="2024-05-28T00:00:00" last="596.4825"/><Quote date="2024-05-29T00:00:00" last="588.5887"/><Quote date="2024-05-30T00:00:00" last="571.5372"/><Quote date="2024-05-31T00:00:00" last="556.3021"/><Quote date="2024-06-03T00:00:00" last="566.3930"/><Quote date="2024-06-04T00:00:00" last="545.2833"/><Quote date="2024-06-05T00:00:00" last="556.6323"/><Quote date="2024-06-06T00:00:00" last="581.3641"/><Quote date="2024-06-07T00:00:00" last="542.9614"/><Quote date="2024-06-10T00:00:00" last="548.3888"/><Quote date="2024-06-11T00:00:00" last="536.6369"/><Quote date="2024-06-12T00:00:00" last="552.9375"/><Quote date="2024-06-13T00:00:00" last="535.7803"/><Quote date="2024-06-14T00:00:00" last="547.8800"/><Quote date="2024-06-17T00:00:00" last="548.4853"/><Quote date="2024-06-18T00:00:00" last="549.7615"/><Quote date="2024-06-19T00:00:00" last="553.7257"/><Quote date="2024-06-20T00:00:00" last="574.0714"/><Quote date="2024-06-21T00:00:00" last="552.1127"/><Quote date="2024-06-24T00:00:00" last="546.3033"/><Quote date="2024-06-25T00:00:00" last="533.7450"/><Quote date="2024-06-26T00:00:00" last="533.8128"/><Quote date="2024-06-27T00:00:00" last="538.3535"/><Quote date="2024-06-28T00:00:00" last="540.9541"/><Quote date="2024-07-01T00:00:00" last="531.7232"/><Quote date="2024-07-02T00:00:00" last="534.0872"/><Quote date="2024-07-03T00:00:00" last="558.3808"/><Quote date="2024-07-04T00:00:00" last="555.4662"/><Quote date="2024-07-05T00:00:00" last="571.8369"/><Quote date="2024-07-08T00:00:00" last="557.0009"/><Quote date="2024-07-09T00:00:00" last="555.6007"/><Quote date="2024-07-10T00:00:00" last="557.3569"/><Quote date="2024-07-11T00:00:00" last="567.5794"/><Quote date="2024-07-12T00:00:00" last="558.8657"/><Quote date="2024-07-15T00:00:00" last="555.2354"/><Quote date="2024-07-16T00:00:00" last="564.7546"/><Quote date="2024-07-17T00:00:00" last="546.4739"/><Quote date="2024-07-18T00:00:00" last="538.0235"/><Quote date="2024-07-19T00:00:00" last="517.1264"/><Quote date="2024-07-22T00:00:00" last="516.9082"/><Quote date="2024-07-23T00:00:00" last="518.4940"/><Quote date="2024-07-24T00:00:00" last="508.1062"/><Quote date="2024-07-25T00:00:00" last="477.9842"/><Quote date="2024-07-26T00:00:00" last="483.7268"/><Quote date="2024-07-29T00:00:00" last="483.5096"/><Quote date="2024-07-30T00:00:00" last="492.2444"/><Quote date="2024-07-31T00:00:00" last="504.9702"/><Quote date="2024-08-01T00:00:00" last="494.7005"/><Quote date="2024-08-02T00:00:00" last="489.1519"/><Quote date="2024-08-05T00:00:00" last="467.5800"/><Quote date="2024-08-07T00:00:00" last="462.8012"/><Quote date="2024-08-08T00:00:00" last="470.3916"/><Quote date="2024-08-09T00:00:00" last="474.5565"/><Quote date="2024-08-12T00:00:00" last="482.6731"/><Quote date="2024-08-13T00:00:00" last="482.3606"/><Quote date="2024-08-14T00:00:00" last="475.6055"/><Quote date="2024-08-16T00:00:00" last="497.2974"/><Quote date="2024-08-19T00:00:00" last="505.9355"/><Quote date="2024-08-20T00:00:00" last="513.3540"/><Quote date="2024-08-21T00:00:00" last="517.2149"/><Quote date="2024-08-22T00:00:00" last="503.4053"/><Quote date="2024-08-23T00:00:00" last="521.2890"/><Quote date="2024-08-26T00:00:00" last="522.9058"/><Quote date="2024-08-27T00:00:00" last="520.8480"/><Quote date="2024-08-28T00:00:00" last="506.8374"/><Quote date="2024-08-29T00:00:00" last="510.5220"/><Quote date="2024-08-30T00:00:00" last="493.9616"/><Quote date="2024-09-02T00:00:00" last="492.7493"/><Quote date="2024-09-03T00:00:00" last="481.5726"/><Quote date="2024-09-04T00:00:00" last="485.3987"/><Quote date="2024-09-05T00:00:00" last="494.9243"/><Quote date="2024-09-06T00:00:00" last="476.5291"/><Quote date="2024-09-09T00:00:00" last="483.9795"/><Quote date="2024-09-10T00:00:00" last="482.0178"/><Quote date="2024-09-11T00:00:00" last="488.6043"/><Quote date="2024-09-12T00:00:00" last="509.7078"/><Quote date="2024-09-13T00:00:00" last="528.1341"/><Quote date="2024-09-16T00:00:00" last="529.0841"/><Quote date="2024-09-17T00:00:00" last="526.1902"/><Quote date="2024-09-18T00:00:00" last="520.4239"/><Quote date="2024-09-19T00:00:00" last="532.8384"/><Quote date="2024-09-20T00:00:00" last="533.8455"/><Quote date="2024-09-23T00:00:00" last="525.9154"/><Quote date="2024-09-24T00:00:00" last="550.2045"/><Quote date="2024-09-25T00:00:00" last="540.2784"/><Quote date="2024-09-26T00:00:00" last="540.0877"/><Quote date="2024-09-27T00:00:00" last="538.3889"/><Quote date="2024-09-30T00:00:00" last="530.9001"/><Quote date="2024-10-01T00:00:00" last="536.9078"/><Quote date="2024-10-02T00:00:00" last="538.7224"/><Quote date="2024-10-03T00:00:00" last="546.8773"/><Quote date="2024-10-04T00:00:00" last="548.5157"/><Quote date="2024-10-07T00:00:00" last="537.8745"/><Quote date="2024-10-08T00:00:00" last="514.2668"/><Quote date="2024-10-09T00:00:00" last="517.2722"/><Quote date="2024-10-10T00:00:00" last="526.7835"/><Quote date="2024-10-11T00:00:00" last="536.6743"/><Quote date="2024-10-14T00:00:00" last="528.1415"/><Quote date="2024-10-15T00:00:00" last="534.8912"/><Quote date="2024-10-16T00:00:00" last="538.1602"/><Quote date="2024-10-17T00:00:00" last="534.1836"/><Quote date="2024-10-18T00:00:00" last="560.0263"/><Quote date="2024-10-21T00:00:00" last="574.1682"/><Quote date="2024-10-22T00:00:00" last="590.7082"/><Quote date="2024-10-23T00:00:00" last="568.5389"/><Quote date="2024-10-24T00:00:00" last="568.1226"/><Quote date="2024-10-25T00:00:00" last="567.5946"/><Quote date="2024-10-28T00:00:00" last="570.3894"/><Quote date="2024-10-29T00:00:00" last="578.2396"/><Quote date="2024-10-30T00:00:00" last="571.4082"/><Quote date="2024-10-31T00:00:00" last="547.1649"/><Quote date="2024-11-04T00:00:00" last="544.2203"/><Quote date="2024-11-05T00:00:00" last="548.5586"/><Quote date="2024-11-06T00:00:00" last="513.8646"/><Quote date="2024-11-07T00:00:00" last="526.3613"/><Quote date="2024-11-08T00:00:00" last="521.3736"/><Quote date="2024-11-11T00:00:00" last="505.2171"/><Quote date="2024-11-12T00:00:00" last="507.4262"/><Quote date="2024-11-13T00:00:00" last="507.7072"/><Quote date="2024-11-15T00:00:00" last="497.7361"/><Quote date="2024-11-18T00:00:00" last="513.9159"/><Quote date="2024-11-19T00:00:00" last="517.1860"/><Quote date="2024-11-20T00:00:00" last="512.3509"/><Quote date="2024-11-21T00:00:00" last="513.3470"/><Quote date="2024-11-22T00:00:00" last="519.1313"/><Quote date="2024-11-25T00:00:00" last="504.1375"/><Quote date="2024-11-26T00:00:00" last="507.1639"/><Quote date="2024-11-27T00:00:00" last="503.6754"/><Quote date="2024-11-28T00:00:00" last="504.1623"/><Quote date="2024-11-29T00:00:00" last="515.0125"/><Quote date="2024-12-02T00:00:00" last="508.9263"/><Quote date="2024-12-03T00:00:00" last="520.0453"/><Quote date="2024-12-04T00:00:00" last="526.2590"/><Quote date="2024-12-05T00:00:00" last="516.0358"/><Quote date="2024-12-06T00:00:00" last="516.3800"/><Quote date="2024-12-09T00:00:00" last="531.4692"/><Quote date="2024-12-10T00:00:00" last="534.0162"/><Quote date="2024-12-11T00:00:00" last="532.7394"/><Quote date="2024-12-12T00:00:00" last="507.0953"/><Quote date="2024-12-13T00:00:00" last="491.6009"/><Quote date="2024-12-16T00:00:00" last="489.8906"/><Quote date="2024-12-17T00:00:00" last="485.2830"/><Quote date="2024-12-18T00:00:00" last="472.6375"/><Quote date="2024-12-19T00:00:00" last="433.0533"/><Quote date="2024-12-20T00:00:00" last="448.0898"/><Quote date="2024-12-23T00:00:00" last="449.1123"/><Quote date="2024-12-27T00:00:00" last="444.2904"/><Quote date="2024-12-30T00:00:00" last="436.5489"/><Quote date="2024-12-31T00:00:00" last="435.1440"/><Quote date="2025-01-02T00:00:00" last="444.8969"/><Quote date="2025-01-03T00:00:00" last="446.9809"/><Quote date="2025-01-06T00:00:00" last="455.0953"/><Quote date="2025-01-07T00:00:00" last="456.4209"/><Quote date="2025-01-08T00:00:00" last="454.6789"/><Quote date="2025-01-09T00:00:00" last="459.9018"/><Quote date="2025-01-10T00:00:00" last="457.6447"/><Quote date="2025-01-13T00:00:00" last="441.4303"/><Quote date="2025-01-14T00:00:00" last="441.6639"/><Quote date="2025-01-15T00:00:00" last="472.6750"/><Quote date="2025-01-16T00:00:00" last="472.5705"/><Quote date="2025-01-17T00:00:00" last="463.0824"/><Quote date="2025-01-20T00:00:00" last="462.7214"/><Quote date="2025-01-21T00:00:00" last="468.9572"/><Quote date="2025-01-22T00:00:00" last="468.0592"/><Quote date="2025-01-23T00:00:00" last="459.0054"/><Quote date="2025-01-24T00:00:00" last="462.1254"/><Quote date="2025-01-27T00:00:00" last="452.5990"/><Quote date="2025-01-28T00:00:00" last="460.2658"/><Quote date="2025-01-29T00:00:00" last="468.7943"/><Quote date="2025-01-30T00:00:00" last="490.0705"/><Quote date="2025-01-31T00:00:00" last="487.3389"/><Quote date="2025-02-03T00:00:00" last="495.3981"/><Quote date="2025-02-04T00:00:00" last="504.2894"/><Quote date="2025-02-05T00:00:00" last="505.1374"/><Quote date="2025-02-06T00:00:00" last="499.5775"/><Quote date="2025-02-07T00:00:00" last="496.7608"/><Quote date="2025-02-10T00:00:00" last="498.1843"/><Quote date="2025-02-11T00:00:00" last="495.0356"/><Quote date="2025-02-12T00:00:00" last="500.1654"/><Quote date="2025-02-13T00:00:00" last="503.9469"/><Quote date="2025-02-14T00:00:00" last="505.8535"/><Quote date="2025-02-17T00:00:00" last="505.1912"/><Quote date="2025-02-18T00:00:00" last="512.7910"/><Quote date="2025-02-19T00:00:00" last="506.5460"/><Quote date="2025-02-20T00:00:00" last="512.7827"/><Quote date="2025-02-21T00:00:00" last="506.6343"/><Quote date="2025-02-24T00:00:00" last="498.9053"/><Quote date="2025-02-25T00:00:00" last="486.2168"/><Quote date="2025-02-26T00:00:00" last="494.1597"/><Quote date="2025-02-27T00:00:00" last="485.7307"/><Quote date="2025-02-28T00:00:00" last="476.3175"/><Quote date="2025-03-03T00:00:00" last="488.7778"/><Quote date="2025-03-04T00:00:00" last="490.4822"/><Quote date="2025-03-05T00:00:00" last="502.0006"/><Quote date="2025-03-06T00:00:00" last="503.5951"/><Quote date="2025-03-07T00:00:00" last="493.7571"/><Quote date="2025-03-10T00:00:00" last="493.7140"/><Quote date="2025-03-11T00:00:00" last="498.8184"/><Quote date="2025-03-12T00:00:00" last="505.4993"/><Quote date="2025-03-13T00:00:00" last="516.0405"/><Quote date="2025-03-14T00:00:00" last="516.6389"/><Quote date="2025-03-17T00:00:00" last="515.0079"/><Quote date="2025-03-18T00:00:00" last="521.8154"/><Quote date="2025-03-19T00:00:00" last="512.1861"/><Quote date="2025-03-20T00:00:00" last="508.6427"/><Quote date="2025-03-21T00:00:00" last="499.6970"/><Quote date="2025-03-24T00:00:00" last="498.0903"/><Quote date="2025-03-25T00:00:00" last="507.9352"/><Quote date="2025-03-26T00:00:00" last="508.0201"/><Quote date="2025-03-27T00:00:00" last="522.4999"/><Quote date="2025-03-28T00:00:00" last="521.0780"/><Quote date="2025-03-31T00:00:00" last="514.8340"/><Quote date="2025-04-01T00:00:00" last="513.3551"/><Quote date="2025-04-02T00:00:00" last="514.1278"/><Quote date="2025-04-03T00:00:00" last="478.3606"/><Quote date="2025-04-04T00:00:00" last="441.0714"/><Quote date="2025-04-07T00:00:00" last="447.2831"/><Quote date="2025-04-08T00:00:00" last="453.4195"/><Quote date="2025-04-09T00:00:00" last="455.6562"/><Quote date="2025-04-10T00:00:00" last="471.9763"/><Quote date="2025-04-11T00:00:00" last="485.8865"/><Quote date="2025-04-14T00:00:00" last="491.2822"/><Quote date="2025-04-15T00:00:00" last="494.7355"/><Quote date="2025-04-16T00:00:00" last="505.3414"/><Quote date="2025-04-17T00:00:00" last="498.2751"/><Quote date="2025-04-22T00:00:00" last="506.0390"/><Quote date="2025-04-23T00:00:00" last="521.3336"/><Quote date="2025-04-24T00:00:00" last="521.4934"/><Quote date="2025-04-25T00:00:00" last="516.0193"/><Quote date="2025-04-29T00:00:00" last="520.8257"/><Quote date="2025-04-30T00:00:00" last="509.8986"/><Quote date="2025-05-02T00:00:00" last="502.6546"/><Quote date="2025-05-05T00:00:00" last="505.0516"/><Quote date="2025-05-06T00:00:00" last="521.7879"/><Quote date="2025-05-07T00:00:00" last="514.7268"/><Quote date="2025-05-08T00:00:00" last="507.4769"/><Quote date="2025-05-12T00:00:00" last="505.4325"/><Quote date="2025-05-13T00:00:00" last="512.2971"/><Quote date="2025-05-14T00:00:00" last="501.1623"/><Quote date="2025-05-15T00:00:00" last="507.6604"/><Quote date="2025-05-16T00:00:00" last="504.2637"/><Quote date="2025-05-19T00:00:00" last="503.6401"/><Quote date="2025-05-20T00:00:00" last="515.9038"/><Quote date="2025-05-21T00:00:00" last="522.4135"/><Quote date="2025-05-22T00:00:00" last="515.4389"/><Quote date="2025-05-23T00:00:00" last="519.3838"/><Quote date="2025-05-26T00:00:00" last="522.8511"/><Quote date="2025-05-27T00:00:00" last="526.4332"/><Quote date="2025-05-28T00:00:00" last="521.7742"/><Quote date="2025-05-30T00:00:00" last="525.3596"/><Quote date="2025-06-02T00:00:00" last="552.1354"/><Quote date="2025-06-03T00:00:00" last="551.3576"/><Quote date="2025-06-04T00:00:00" last="552.6404"/><Quote date="2025-06-05T00:00:00" last="572.2762"/><Quote date="2025-06-06T00:00:00" last="578.2389"/><Quote date="2025-06-10T00:00:00" last="587.7650"/><Quote date="2025-06-11T00:00:00" last="581.1592"/><Quote date="2025-06-12T00:00:00" last="582.5672"/><Quote date="2025-06-13T00:00:00" last="579.5498"/><Quote date="2025-06-16T00:00:00" last="585.1621"/><Quote date="2025-06-17T00:00:00" last="594.4034"/><Quote date="2025-06-18T00:00:00" last="591.6960"/><Quote date="2025-06-19T00:00:00" last="590.8299"/><Quote date="2025-06-20T00:00:00" last="575.5234"/><Quote date="2025-06-24T00:00:00" last="571.2309"/><Quote date="2025-06-25T00:00:00" last="576.8608"/><Quote date="2025-06-26T00:00:00" last="585.2800"/><Quote date="2025-06-27T00:00:00" last="575.8347"/><Quote date="2025-06-30T00:00:00" last="572.5118"/><Quote date="2025-07-01T00:00:00" last="576.3294"/><Quote date="2025-07-02T00:00:00" last="583.2363"/><Quote date="2025-07-03T00:00:00" last="589.9765"/><Quote date="2025-07-04T00:00:00" last="589.2310"/><Quote date="2025-07-07T00:00:00" last="582.8487"/><Quote date="2025-07-08T00:00:00" last="577.8285"/><Quote date="2025-07-09T00:00:00" last="574.5367"/><Quote date="2025-07-10T00:00:00" last="584.7803"/><Quote date="2025-07-11T00:00:00" last="610.3210"/><Quote date="2025-07-14T00:00:00" last="606.9476"/><Quote date="2025-07-15T00:00:00" last="594.8883"/><Quote date="2025-07-16T00:00:00" last="596.0273"/><Quote date="2025-07-17T00:00:00" last="600.2689"/><Quote date="2025-07-18T00:00:00" last="602.9427"/><Quote date="2025-07-21T00:00:00" last="617.1908"/><Quote date="2025-07-22T00:00:00" last="620.8269"/><Quote date="2025-07-23T00:00:00" last="620.8731"/><Quote date="2025-07-24T00:00:00" last="615.3770"/><Quote date="2025-07-25T00:00:00" last="599.9246"/><Quote date="2025-07-28T00:00:00" last="598.3854"/><Quote date="2025-07-29T00:00:00" last="600.0191"/><Quote date="2025-07-30T00:00:00" last="590.8518"/><Quote date="2025-07-31T00:00:00" last="572.3313"/><Quote date="2025-08-01T00:00:00" last="573.5744"/><Quote date="2025-08-04T00:00:00" last="583.4145"/><Quote date="2025-08-05T00:00:00" last="593.0375"/><Quote date="2025-08-06T00:00:00" last="594.9740"/><Quote date="2025-08-07T00:00:00" last="601.5011"/><Quote date="2025-08-08T00:00:00" last="605.1236"/><Quote date="2025-08-11T00:00:00" last="592.1793"/><Quote date="2025-08-12T00:00:00" last="594.8876"/><Quote date="2025-08-13T00:00:00" last="607.9331"/><Quote date="2025-08-14T00:00:00" last="596.1432"/><Quote date="2025-08-18T00:00:00" last="593.8831"/><Quote date="2025-08-19T00:00:00" last="583.1965"/><Quote date="2025-08-20T00:00:00" last="591.2364"/><Quote date="2025-08-21T00:00:00" last="594.1977"/><Quote date="2025-08-22T00:00:00" last="615.1616"/><Quote date="2025-08-25T00:00:00" last="608.0300"/><Quote date="2025-08-26T00:00:00" last="605.5057"/><Quote date="2025-08-27T00:00:00" last="607.7664"/><Quote date="2025-08-28T00:00:00" last="616.5806"/><Quote date="2025-08-29T00:00:00" last="634.0182"/><Quote date="2025-09-01T00:00:00" last="632.9934"/><Quote date="2025-09-02T00:00:00" last="652.3170"/><Quote date="2025-09-03T00:00:00" last="659.8095"/><Quote date="2025-09-04T00:00:00" last="652.4157"/><Quote date="2025-09-05T00:00:00" last="656.7806"/><Quote date="2025-09-08T00:00:00" last="662.3636"/><Quote date="2025-09-09T00:00:00" last="653.7283"/><Quote date="2025-09-10T00:00:00" last="659.1393"/><Quote date="2025-09-11T00:00:00" last="670.7435"/><Quote date="2025-09-12T00:00:00" last="680.9656"/><Quote date="2025-09-15T00:00:00" last="683.8688"/><Quote date="2025-09-16T00:00:00" last="689.3045"/><Quote date="2025-09-17T00:00:00" last="677.1611"/><Quote date="2025-09-18T00:00:00" last="670.3120"/><Quote date="2025-09-19T00:00:00" last="679.1723"/><Quote date="2025-09-22T00:00:00" last="702.1627"/><Quote date="2025-09-23T00:00:00" last="707.7530"/><Quote date="2025-09-24T00:00:00" last="695.9881"/><Quote date="2025-09-25T00:00:00" last="709.1685"/><Quote date="2025-09-26T00:00:00" last="732.6228"/><Quote date="2025-09-29T00:00:00" last="744.9335"/><Quote date="2025-09-30T00:00:00" last="739.0330"/><Quote date="2025-10-01T00:00:00" last="755.5907"/><Quote date="2025-10-02T00:00:00" last="737.4176"/><Quote date="2025-10-03T00:00:00" last="766.7198"/><Quote date="2025-10-06T00:00:00" last="779.6578"/><Quote date="2025-10-07T00:00:00" last="763.5292"/><Quote date="2025-10-08T00:00:00" last="793.5253"/><Quote date="2025-10-09T00:00:00" last="762.2349"/><Quote date="2025-10-10T00:00:00" last="762.9844"/><Quote date="2025-10-13T00:00:00" last="815.7861"/><Quote date="2025-10-14T00:00:00" last="818.9716"/><Quote date="2025-10-15T00:00:00" last="832.9914"/><Quote date="2025-10-16T00:00:00" last="864.6984"/><Quote date="2025-10-17T00:00:00" last="810.3459"/><Quote date="2025-10-20T00:00:00" last="831.1571"/><Quote date="2025-10-21T00:00:00" last="770.1850"/><Quote date="2025-10-22T00:00:00" last="772.5608"/><Quote date="2025-10-23T00:00:00" last="789.1922"/><Quote date="2025-10-24T00:00:00" last="787.7931"/><Quote date="2025-10-27T00:00:00" last="761.7514"/><Quote date="2025-10-28T00:00:00" last="772.4450"/><Quote date="2025-10-29T00:00:00" last="775.3279"/><Quote date="2025-10-30T00:00:00" last="782.1854"/><Quote date="2025-10-31T00:00:00" last="776.9039"/><Quote date="2025-11-03T00:00:00" last="770.8722"/><Quote date="2025-11-04T00:00:00" last="763.4808"/><Quote date="2025-11-05T00:00:00" last="764.9351"/><Quote date="2025-11-06T00:00:00" last="772.4272"/><Quote date="2025-11-07T00:00:00" last="772.4713"/><Quote date="2025-11-10T00:00:00" last="807.3905"/><Quote date="2025-11-11T00:00:00" last="817.9173"/><Quote date="2025-11-12T00:00:00" last="861.1798"/><Quote date="2025-11-13T00:00:00" last="856.8447"/><Quote date="2025-11-14T00:00:00" last="812.5325"/><Quote date="2025-11-17T00:00:00" last="811.9580"/><Quote date="2025-11-18T00:00:00" last="801.4717"/><Quote date="2025-11-19T00:00:00" last="805.2009"/><Quote date="2025-11-20T00:00:00" last="799.8197"/><Quote date="2025-11-21T00:00:00" last="787.7049"/><Quote date="2025-11-24T00:00:00" last="794.2316"/><Quote date="2025-11-25T00:00:00" last="806.5661"/><Quote date="2025-11-26T00:00:00" last="842.8969"/><Quote date="2025-11-27T00:00:00" last="842.1108"/><Quote date="2025-11-28T00:00:00" last="898.8535"/><Quote date="2025-12-01T00:00:00" last="927.5426"/><Quote date="2025-12-02T00:00:00" last="921.8267"/><Quote date="2025-12-03T00:00:00" last="921.5847"/><Quote date="2025-12-04T00:00:00" last="902.9543"/><Quote date="2025-12-05T00:00:00" last="926.2384"/><Quote date="2025-12-08T00:00:00" last="917.5054"/><Quote date="2025-12-09T00:00:00" last="957.7625"/><Quote date="2025-12-10T00:00:00" last="959.4123"/><Quote date="2025-12-11T00:00:00" last="1019.1445"/><Quote date="2025-12-12T00:00:00" last="971.0556"/><Quote date="2025-12-15T00:00:00" last="995.7883"/><Quote date="2025-12-16T00:00:00" last="991.1085"/><Quote date="2025-12-17T00:00:00" last="1041.3945"/><Quote date="2025-12-18T00:00:00" last="1016.9271"/><Quote date="2025-12-19T00:00:00" last="1052.4210"/><Quote date="2025-12-22T00:00:00" last="1070.2339"/><Quote date="2025-12-23T00:00:00" last="1117.1883"/><Quote date="2025-12-29T00:00:00" last="1107.6444"/><Quote date="2025-12-30T00:00:00" last="1225.9771"/><Quote date="2025-12-31T00:00:00" last="1107.1276"/><Quote date="2026-01-02T00:00:00" last="1106.0363"/><Quote date="2026-01-05T00:00:00" last="1200.4227"/><Quote date="2026-01-06T00:00:00" last="1273.1206"/><Quote date="2026-01-07T00:00:00" last="1235.4997"/><Quote date="2026-01-08T00:00:00" last="1208.7251"/><Quote date="2026-01-09T00:00:00" last="1259.7125"/><Quote date="2026-01-12T00:00:00" last="1327.7303"/><Quote date="2026-01-13T00:00:00" last="1345.4162"/><Quote date="2026-01-14T00:00:00" last="1409.2391"/><Quote date="2026-01-15T00:00:00" last="1424.1882"/><Quote date="2026-01-16T00:00:00" last="1379.3882"/><Quote date="2026-01-19T00:00:00" last="1366.6330"/><Quote date="2026-01-20T00:00:00" last="1425.4283"/><Quote date="2026-01-21T00:00:00" last="1410.0454"/><Quote date="2026-01-22T00:00:00" last="1471.4817"/><Quote date="2026-01-23T00:00:00" last="1529.8795"/><Quote date="2026-01-26T00:00:00" last="1698.6346"/><Quote date="2026-01-27T00:00:00" last="1603.2615"/><Quote date="2026-01-28T00:00:00" last="1694.2415"/><Quote date="2026-01-29T00:00:00" last="1697.0654"/><Quote date="2026-01-30T00:00:00" last="1282.2090"/><Quote date="2026-02-02T00:00:00" last="1254.9812"/><Quote date="2026-02-03T00:00:00" last="1314.7262"/><Quote date="2026-02-04T00:00:00" last="1332.2098"/><Quote date="2026-02-05T00:00:00" last="1304.5441"/><Quote date="2026-02-06T00:00:00" last="1300.3053"/><Quote date="2026-02-09T00:00:00" last="1324.1161"/><Quote date="2026-02-10T00:00:00" last="1320.0715"/><Quote date="2026-02-11T00:00:00" last="1325.9773"/><Quote date="2026-02-12T00:00:00" last="1310.3991"/><Quote date="2026-02-13T00:00:00" last="1348.6396"/><Quote date="2026-02-16T00:00:00" last="1343.9996"/><Quote date="2026-02-17T00:00:00" last="1267.0347"/><Quote date="2026-02-18T00:00:00" last="1340.9780"/><Quote date="2026-02-19T00:00:00" last="1350.6367"/><Quote date="2026-02-20T00:00:00" last="1426.3986"/><Quote date="2026-02-23T00:00:00" last="1508.6899"/><Quote date="2026-02-24T00:00:00" last="1525.7368"/><Quote date="2026-02-25T00:00:00" last="1586.7229"/><Quote date="2026-02-26T00:00:00" last="1519.8176"/><Quote date="2026-02-27T00:00:00" last="1620.0475"/><Quote date="2026-03-02T00:00:00" last="1538.3350"/><Quote date="2026-03-03T00:00:00" last="1435.2326"/><Quote date="2026-03-04T00:00:00" last="1423.4701"/><Quote date="2026-03-05T00:00:00" last="1414.2663"/><Quote date="2026-03-06T00:00:00" last="1454.9535"/><Quote date="2026-03-09T00:00:00" last="1432.5443"/><Quote date="2026-03-10T00:00:00" last="1526.7732"/><Quote date="2026-03-11T00:00:00" last="1463.8175"/><Quote date="2026-03-12T00:00:00" last="1454.1850"/><Quote date="2026-03-13T00:00:00" last="1384.6722"/><Quote date="2026-03-16T00:00:00" last="1379.8298"/><Quote date="2026-03-17T00:00:00" last="1370.0185"/><Quote date="2026-03-18T00:00:00" last="1332.0669"/><Quote date="2026-03-19T00:00:00" last="1224.0612"/><Quote date="2026-03-20T00:00:00" last="1181.9834"/><Quote date="2026-03-23T00:00:00" last="1177.0705"/><Quote date="2026-03-24T00:00:00" last="1178.5804"/><Quote date="2026-03-25T00:00:00" last="1238.1766"/><Quote date="2026-03-26T00:00:00" last="1151.0488"/><Quote date="2026-03-27T00:00:00" last="1177.8136"/><Quote date="2026-03-30T00:00:00" last="1185.5501"/><Quote date="2026-03-31T00:00:00" last="1267.1010"/><Quote date="2026-04-01T00:00:00" last="1292.1843"/><Quote date="2026-04-02T00:00:00" last="1229.4474"/><Quote date="2026-04-07T00:00:00" last="1212.2347"/><Quote date="2026-04-08T00:00:00" last="1257.6168"/><Quote date="2026-04-09T00:00:00" last="1276.4631"/><Quote date="2026-04-10T00:00:00" last="1277.9192"/><Quote date="2026-04-13T00:00:00" last="1261.3604"/><Quote date="2026-04-14T00:00:00" last="1331.5467"/><Quote date="2026-04-15T00:00:00" last="1333.2038"/><Quote date="2026-04-16T00:00:00" last="1320.3083"/><Quote date="2026-04-17T00:00:00" last="1379.5884"/><Quote date="2026-04-20T00:00:00" last="1345.9939"/><Quote date="2026-04-21T00:00:00" last="1285.3056"/><Quote date="2026-04-22T00:00:00" last="1311.4044"/><Quote date="2026-04-23T00:00:00" last="1267.1848"/><Quote date="2026-04-24T00:00:00" last="1284.8081"/><Quote date="2026-04-27T00:00:00" last="1262.8888"/><Quote date="2026-04-28T00:00:00" last="1231.2229"/><Quote date="2026-04-29T00:00:00" last="1195.4235"/><Quote date="2026-04-30T00:00:00" last="1239.7739"/><Quote date="2026-05-04T00:00:00" last="1231.3212"/><Quote date="2026-05-05T00:00:00" last="1236.3664"/><Quote date="2026-05-06T00:00:00" last="1310.5619"/><Quote date="2026-05-07T00:00:00" last="1359.9207"/></Symbol></Result>