<?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="2014-11-17T00:00:00" last="1000.0000"/><Quote date="2014-11-18T00:00:00" last="1006.2503"/><Quote date="2014-11-19T00:00:00" last="1012.8103"/><Quote date="2014-11-20T00:00:00" last="1008.3183"/><Quote date="2014-11-21T00:00:00" last="1032.4179"/><Quote date="2014-11-24T00:00:00" last="1035.4224"/><Quote date="2014-11-25T00:00:00" last="1050.4463"/><Quote date="2014-11-26T00:00:00" last="1054.2825"/><Quote date="2014-11-27T00:00:00" last="1061.1747"/><Quote date="2014-11-28T00:00:00" last="999.7691"/><Quote date="2014-12-01T00:00:00" last="1059.8784"/><Quote date="2014-12-02T00:00:00" last="1046.7222"/><Quote date="2014-12-03T00:00:00" last="1046.8536"/><Quote date="2014-12-04T00:00:00" last="1056.9198"/><Quote date="2014-12-05T00:00:00" last="1039.0027"/><Quote date="2014-12-08T00:00:00" last="1034.9844"/><Quote date="2014-12-09T00:00:00" last="1086.7217"/><Quote date="2014-12-10T00:00:00" last="1080.9805"/><Quote date="2014-12-11T00:00:00" last="1076.8591"/><Quote date="2014-12-12T00:00:00" last="1077.9548"/><Quote date="2014-12-15T00:00:00" last="1037.6057"/><Quote date="2014-12-16T00:00:00" last="975.2989"/><Quote date="2014-12-17T00:00:00" last="982.2181"/><Quote date="2014-12-18T00:00:00" last="997.1154"/><Quote date="2014-12-19T00:00:00" last="1012.8219"/><Quote date="2014-12-22T00:00:00" last="995.3707"/><Quote date="2014-12-23T00:00:00" last="990.3749"/><Quote date="2014-12-29T00:00:00" last="1009.8546"/><Quote date="2014-12-30T00:00:00" last="1039.9395"/><Quote date="2014-12-31T00:00:00" last="993.2805"/><Quote date="2015-01-02T00:00:00" last="1016.1433"/><Quote date="2015-01-05T00:00:00" last="1050.0872"/><Quote date="2015-01-06T00:00:00" last="1079.0776"/><Quote date="2015-01-07T00:00:00" last="1073.3977"/><Quote date="2015-01-08T00:00:00" last="1055.2144"/><Quote date="2015-01-09T00:00:00" last="1063.9277"/><Quote date="2015-01-12T00:00:00" last="1070.6937"/><Quote date="2015-01-13T00:00:00" last="1103.9938"/><Quote date="2015-01-14T00:00:00" last="1091.5267"/><Quote date="2015-01-15T00:00:00" last="1083.0302"/><Quote date="2015-01-16T00:00:00" last="1116.8963"/><Quote date="2015-01-19T00:00:00" last="1127.6664"/><Quote date="2015-01-20T00:00:00" last="1140.2932"/><Quote date="2015-01-21T00:00:00" last="1154.8351"/><Quote date="2015-01-22T00:00:00" last="1159.7666"/><Quote date="2015-01-23T00:00:00" last="1182.4444"/><Quote date="2015-01-26T00:00:00" last="1169.0186"/><Quote date="2015-01-27T00:00:00" last="1172.2683"/><Quote date="2015-01-28T00:00:00" last="1182.3599"/><Quote date="2015-01-29T00:00:00" last="1099.5779"/><Quote date="2015-01-30T00:00:00" last="1132.5474"/><Quote date="2015-02-02T00:00:00" last="1119.6476"/><Quote date="2015-02-03T00:00:00" last="1101.5032"/><Quote date="2015-02-04T00:00:00" last="1109.0589"/><Quote date="2015-02-05T00:00:00" last="1084.3115"/><Quote date="2015-02-06T00:00:00" last="1053.7645"/><Quote date="2015-02-09T00:00:00" last="1075.0795"/><Quote date="2015-02-10T00:00:00" last="1070.1158"/><Quote date="2015-02-11T00:00:00" last="1061.9918"/><Quote date="2015-02-12T00:00:00" last="1077.4704"/><Quote date="2015-02-13T00:00:00" last="1119.1507"/><Quote date="2015-02-16T00:00:00" last="1116.5752"/><Quote date="2015-02-17T00:00:00" last="1039.4161"/><Quote date="2015-02-18T00:00:00" last="1045.4967"/><Quote date="2015-02-19T00:00:00" last="1071.1410"/><Quote date="2015-02-20T00:00:00" last="1071.4492"/><Quote date="2015-02-23T00:00:00" last="1082.0209"/><Quote date="2015-02-24T00:00:00" last="1084.0971"/><Quote date="2015-02-25T00:00:00" last="1114.7320"/><Quote date="2015-02-26T00:00:00" last="1134.5385"/><Quote date="2015-02-27T00:00:00" last="1123.6031"/><Quote date="2015-03-02T00:00:00" last="1107.8293"/><Quote date="2015-03-03T00:00:00" last="1056.0564"/><Quote date="2015-03-04T00:00:00" last="1035.2675"/><Quote date="2015-03-05T00:00:00" last="1052.3659"/><Quote date="2015-03-06T00:00:00" last="1017.6995"/><Quote date="2015-03-09T00:00:00" last="1012.2042"/><Quote date="2015-03-10T00:00:00" last="994.1771"/><Quote date="2015-03-11T00:00:00" last="1004.4710"/><Quote date="2015-03-12T00:00:00" last="1032.0690"/><Quote date="2015-03-13T00:00:00" last="1026.6387"/><Quote date="2015-03-16T00:00:00" last="1051.0849"/><Quote date="2015-03-17T00:00:00" last="1043.8952"/><Quote date="2015-03-18T00:00:00" last="1085.9954"/><Quote date="2015-03-19T00:00:00" last="1130.6070"/><Quote date="2015-03-20T00:00:00" last="1194.8295"/><Quote date="2015-03-23T00:00:00" last="1178.9403"/><Quote date="2015-03-24T00:00:00" last="1188.5485"/><Quote date="2015-03-25T00:00:00" last="1160.0217"/><Quote date="2015-03-26T00:00:00" last="1125.7133"/><Quote date="2015-03-27T00:00:00" last="1136.5764"/><Quote date="2015-03-30T00:00:00" last="1139.4715"/><Quote date="2015-03-31T00:00:00" last="1124.0727"/><Quote date="2015-04-01T00:00:00" last="1167.0639"/><Quote date="2015-04-02T00:00:00" last="1140.6523"/><Quote date="2015-04-07T00:00:00" last="1174.9980"/><Quote date="2015-04-08T00:00:00" last="1168.2665"/><Quote date="2015-04-09T00:00:00" last="1164.7617"/><Quote date="2015-04-10T00:00:00" last="1188.4422"/><Quote date="2015-04-13T00:00:00" last="1187.3722"/><Quote date="2015-04-14T00:00:00" last="1180.4997"/><Quote date="2015-04-15T00:00:00" last="1195.5700"/><Quote date="2015-04-16T00:00:00" last="1180.6189"/><Quote date="2015-04-17T00:00:00" last="1150.5485"/><Quote date="2015-04-20T00:00:00" last="1125.2867"/><Quote date="2015-04-21T00:00:00" last="1150.6648"/><Quote date="2015-04-22T00:00:00" last="1123.9071"/><Quote date="2015-04-23T00:00:00" last="1127.5706"/><Quote date="2015-04-24T00:00:00" last="1128.5434"/><Quote date="2015-04-27T00:00:00" last="1178.7217"/><Quote date="2015-04-28T00:00:00" last="1175.7790"/><Quote date="2015-04-29T00:00:00" last="1129.2960"/><Quote date="2015-04-30T00:00:00" last="1044.3674"/><Quote date="2015-05-04T00:00:00" last="1062.4233"/><Quote date="2015-05-05T00:00:00" last="1020.0905"/><Quote date="2015-05-06T00:00:00" last="969.1010"/><Quote date="2015-05-07T00:00:00" last="946.6710"/><Quote date="2015-05-08T00:00:00" last="1001.7776"/><Quote date="2015-05-11T00:00:00" last="997.7998"/><Quote date="2015-05-12T00:00:00" last="1000.0475"/><Quote date="2015-05-13T00:00:00" last="1039.7849"/><Quote date="2015-05-15T00:00:00" last="1080.6994"/><Quote date="2015-05-18T00:00:00" last="1094.1361"/><Quote date="2015-05-19T00:00:00" last="1059.5824"/><Quote date="2015-05-20T00:00:00" last="1071.3968"/><Quote date="2015-05-21T00:00:00" last="1092.1543"/><Quote date="2015-05-22T00:00:00" last="1088.5256"/><Quote date="2015-05-26T00:00:00" last="1062.7033"/><Quote date="2015-05-27T00:00:00" last="1073.6568"/><Quote date="2015-05-28T00:00:00" last="1072.9973"/><Quote date="2015-05-29T00:00:00" last="1070.3691"/><Quote date="2015-06-01T00:00:00" last="1063.6111"/><Quote date="2015-06-02T00:00:00" last="1052.2531"/><Quote date="2015-06-03T00:00:00" last="1025.1810"/><Quote date="2015-06-04T00:00:00" last="991.4592"/><Quote date="2015-06-05T00:00:00" last="978.8313"/><Quote date="2015-06-08T00:00:00" last="956.6915"/><Quote date="2015-06-09T00:00:00" last="935.3445"/><Quote date="2015-06-10T00:00:00" last="939.8101"/><Quote date="2015-06-11T00:00:00" last="971.1379"/><Quote date="2015-06-12T00:00:00" last="954.1484"/><Quote date="2015-06-15T00:00:00" last="955.9819"/><Quote date="2015-06-16T00:00:00" last="951.1189"/><Quote date="2015-06-17T00:00:00" last="948.4946"/><Quote date="2015-06-18T00:00:00" last="957.3944"/><Quote date="2015-06-19T00:00:00" last="961.3931"/><Quote date="2015-06-22T00:00:00" last="983.8465"/><Quote date="2015-06-24T00:00:00" last="970.1864"/><Quote date="2015-06-25T00:00:00" last="960.0851"/><Quote date="2015-06-26T00:00:00" last="959.8745"/><Quote date="2015-06-29T00:00:00" last="959.5076"/><Quote date="2015-06-30T00:00:00" last="959.2758"/><Quote date="2015-07-01T00:00:00" last="956.0087"/><Quote date="2015-07-02T00:00:00" last="956.4561"/><Quote date="2015-07-03T00:00:00" last="960.6345"/><Quote date="2015-07-06T00:00:00" last="962.1929"/><Quote date="2015-07-07T00:00:00" last="932.4101"/><Quote date="2015-07-08T00:00:00" last="901.8780"/><Quote date="2015-07-09T00:00:00" last="925.2748"/><Quote date="2015-07-10T00:00:00" last="941.7996"/><Quote date="2015-07-13T00:00:00" last="955.7423"/><Quote date="2015-07-14T00:00:00" last="963.0477"/><Quote date="2015-07-15T00:00:00" last="960.3069"/><Quote date="2015-07-16T00:00:00" last="966.5422"/><Quote date="2015-07-17T00:00:00" last="971.7036"/><Quote date="2015-07-20T00:00:00" last="974.0812"/><Quote date="2015-07-21T00:00:00" last="973.7099"/><Quote date="2015-07-22T00:00:00" last="963.8419"/><Quote date="2015-07-23T00:00:00" last="967.7222"/><Quote date="2015-07-24T00:00:00" last="942.3553"/><Quote date="2015-07-27T00:00:00" last="932.5751"/><Quote date="2015-07-28T00:00:00" last="940.1511"/><Quote date="2015-07-29T00:00:00" last="954.0357"/><Quote date="2015-07-30T00:00:00" last="960.0759"/><Quote date="2015-07-31T00:00:00" last="969.6994"/><Quote date="2015-08-03T00:00:00" last="966.3329"/><Quote date="2015-08-04T00:00:00" last="971.4298"/><Quote date="2015-08-05T00:00:00" last="976.7729"/><Quote date="2015-08-06T00:00:00" last="976.7696"/><Quote date="2015-08-07T00:00:00" last="996.3591"/><Quote date="2015-08-10T00:00:00" last="1031.9860"/><Quote date="2015-08-11T00:00:00" last="1044.2425"/><Quote date="2015-08-12T00:00:00" last="1030.8058"/><Quote date="2015-08-13T00:00:00" last="1037.7525"/><Quote date="2015-08-14T00:00:00" last="1017.9221"/><Quote date="2015-08-17T00:00:00" last="1035.0431"/><Quote date="2015-08-18T00:00:00" last="997.7665"/><Quote date="2015-08-19T00:00:00" last="1016.4743"/><Quote date="2015-08-20T00:00:00" last="1029.7797"/><Quote date="2015-08-21T00:00:00" last="997.8759"/><Quote date="2015-08-24T00:00:00" last="952.0883"/><Quote date="2015-08-25T00:00:00" last="896.8806"/><Quote date="2015-08-26T00:00:00" last="872.3976"/><Quote date="2015-08-27T00:00:00" last="870.6967"/><Quote date="2015-08-28T00:00:00" last="864.9819"/><Quote date="2015-08-31T00:00:00" last="850.7468"/><Quote date="2015-09-01T00:00:00" last="862.2872"/><Quote date="2015-09-02T00:00:00" last="864.3196"/><Quote date="2015-09-03T00:00:00" last="851.6002"/><Quote date="2015-09-04T00:00:00" last="861.0301"/><Quote date="2015-09-07T00:00:00" last="868.9237"/><Quote date="2015-09-08T00:00:00" last="871.6528"/><Quote date="2015-09-09T00:00:00" last="875.3026"/><Quote date="2015-09-10T00:00:00" last="874.0185"/><Quote date="2015-09-11T00:00:00" last="863.6182"/><Quote date="2015-09-14T00:00:00" last="850.4396"/><Quote date="2015-09-15T00:00:00" last="851.8854"/><Quote date="2015-09-16T00:00:00" last="878.2108"/><Quote date="2015-09-17T00:00:00" last="876.6633"/><Quote date="2015-09-18T00:00:00" last="901.5464"/><Quote date="2015-09-21T00:00:00" last="911.4253"/><Quote date="2015-09-22T00:00:00" last="890.0206"/><Quote date="2015-09-23T00:00:00" last="895.6427"/><Quote date="2015-09-24T00:00:00" last="894.1856"/><Quote date="2015-09-25T00:00:00" last="888.4788"/><Quote date="2015-09-28T00:00:00" last="849.0366"/><Quote date="2015-09-29T00:00:00" last="848.9339"/><Quote date="2015-09-30T00:00:00" last="849.7471"/><Quote date="2015-10-01T00:00:00" last="858.2618"/><Quote date="2015-10-02T00:00:00" last="907.9060"/><Quote date="2015-10-05T00:00:00" last="921.9396"/><Quote date="2015-10-06T00:00:00" last="916.0813"/><Quote date="2015-10-07T00:00:00" last="912.5127"/><Quote date="2015-10-08T00:00:00" last="889.1555"/><Quote date="2015-10-09T00:00:00" last="881.8590"/><Quote date="2015-10-12T00:00:00" last="892.3550"/><Quote date="2015-10-13T00:00:00" last="900.1898"/><Quote date="2015-10-14T00:00:00" last="908.7913"/><Quote date="2015-10-15T00:00:00" last="921.1319"/><Quote date="2015-10-16T00:00:00" last="924.4170"/><Quote date="2015-10-19T00:00:00" last="924.6590"/><Quote date="2015-10-20T00:00:00" last="917.1041"/><Quote date="2015-10-21T00:00:00" last="913.4563"/><Quote date="2015-10-22T00:00:00" last="937.7023"/><Quote date="2015-10-23T00:00:00" last="954.7717"/><Quote date="2015-10-26T00:00:00" last="970.0167"/><Quote date="2015-10-27T00:00:00" last="978.5650"/><Quote date="2015-10-28T00:00:00" last="994.8256"/><Quote date="2015-10-29T00:00:00" last="944.0043"/><Quote date="2015-10-30T00:00:00" last="934.0992"/><Quote date="2015-11-02T00:00:00" last="918.5554"/><Quote date="2015-11-03T00:00:00" last="887.7571"/><Quote date="2015-11-04T00:00:00" last="887.8983"/><Quote date="2015-11-05T00:00:00" last="890.0523"/><Quote date="2015-11-06T00:00:00" last="868.1764"/><Quote date="2015-11-09T00:00:00" last="855.5567"/><Quote date="2015-11-10T00:00:00" last="874.4995"/><Quote date="2015-11-11T00:00:00" last="872.6577"/><Quote date="2015-11-12T00:00:00" last="869.1990"/><Quote date="2015-11-13T00:00:00" last="865.3152"/><Quote date="2015-11-16T00:00:00" last="885.1440"/><Quote date="2015-11-17T00:00:00" last="898.3154"/><Quote date="2015-11-18T00:00:00" last="901.2739"/><Quote date="2015-11-19T00:00:00" last="915.6115"/><Quote date="2015-11-20T00:00:00" last="913.1949"/><Quote date="2015-11-23T00:00:00" last="899.2641"/><Quote date="2015-11-24T00:00:00" last="896.2675"/><Quote date="2015-11-25T00:00:00" last="904.8143"/><Quote date="2015-11-26T00:00:00" last="903.0217"/><Quote date="2015-11-27T00:00:00" last="916.1856"/><Quote date="2015-11-30T00:00:00" last="917.1244"/><Quote date="2015-12-01T00:00:00" last="915.7373"/><Quote date="2015-12-02T00:00:00" last="921.4564"/><Quote date="2015-12-03T00:00:00" last="899.4829"/><Quote date="2015-12-04T00:00:00" last="910.3113"/><Quote date="2015-12-07T00:00:00" last="942.5596"/><Quote date="2015-12-08T00:00:00" last="923.5044"/><Quote date="2015-12-09T00:00:00" last="926.7995"/><Quote date="2015-12-10T00:00:00" last="928.6331"/><Quote date="2015-12-11T00:00:00" last="915.8923"/><Quote date="2015-12-14T00:00:00" last="916.0712"/><Quote date="2015-12-15T00:00:00" last="917.5348"/><Quote date="2015-12-16T00:00:00" last="944.0044"/><Quote date="2015-12-17T00:00:00" last="920.5145"/><Quote date="2015-12-18T00:00:00" last="937.4023"/><Quote date="2015-12-21T00:00:00" last="936.1274"/><Quote date="2015-12-22T00:00:00" last="938.2130"/><Quote date="2015-12-23T00:00:00" last="919.6380"/><Quote date="2015-12-28T00:00:00" last="884.7384"/><Quote date="2015-12-29T00:00:00" last="866.7737"/><Quote date="2015-12-30T00:00:00" last="881.9759"/><Quote date="2015-12-31T00:00:00" last="868.7190"/><Quote date="2016-01-04T00:00:00" last="881.8067"/><Quote date="2016-01-05T00:00:00" last="882.3667"/><Quote date="2016-01-06T00:00:00" last="884.8230"/><Quote date="2016-01-07T00:00:00" last="896.9354"/><Quote date="2016-01-08T00:00:00" last="860.1720"/><Quote date="2016-01-11T00:00:00" last="884.3167"/><Quote date="2016-01-12T00:00:00" last="886.4974"/><Quote date="2016-01-13T00:00:00" last="921.5351"/><Quote date="2016-01-14T00:00:00" last="889.5560"/><Quote date="2016-01-15T00:00:00" last="918.3495"/><Quote date="2016-01-18T00:00:00" last="914.5150"/><Quote date="2016-01-19T00:00:00" last="931.2843"/><Quote date="2016-01-20T00:00:00" last="937.7859"/><Quote date="2016-01-21T00:00:00" last="919.9701"/><Quote date="2016-01-22T00:00:00" last="911.0382"/><Quote date="2016-01-25T00:00:00" last="924.0876"/><Quote date="2016-01-26T00:00:00" last="931.5447"/><Quote date="2016-01-27T00:00:00" last="906.8487"/><Quote date="2016-01-28T00:00:00" last="891.3730"/><Quote date="2016-01-29T00:00:00" last="902.0275"/><Quote date="2016-02-01T00:00:00" last="933.7295"/><Quote date="2016-02-02T00:00:00" last="940.4737"/><Quote date="2016-02-03T00:00:00" last="957.1917"/><Quote date="2016-02-04T00:00:00" last="950.8256"/><Quote date="2016-02-05T00:00:00" last="952.2029"/><Quote date="2016-02-08T00:00:00" last="1009.6373"/><Quote date="2016-02-09T00:00:00" last="1028.0200"/><Quote date="2016-02-10T00:00:00" last="1018.2035"/><Quote date="2016-02-11T00:00:00" last="1075.7384"/><Quote date="2016-02-12T00:00:00" last="1025.6827"/><Quote date="2016-02-15T00:00:00" last="1022.2570"/><Quote date="2016-02-16T00:00:00" last="991.4708"/><Quote date="2016-02-17T00:00:00" last="975.3878"/><Quote date="2016-02-18T00:00:00" last="982.2888"/><Quote date="2016-02-19T00:00:00" last="973.4780"/><Quote date="2016-02-22T00:00:00" last="954.2377"/><Quote date="2016-02-23T00:00:00" last="976.7351"/><Quote date="2016-02-24T00:00:00" last="990.0183"/><Quote date="2016-02-25T00:00:00" last="988.5865"/><Quote date="2016-02-26T00:00:00" last="945.4674"/><Quote date="2016-02-29T00:00:00" last="963.3933"/><Quote date="2016-03-01T00:00:00" last="942.6168"/><Quote date="2016-03-02T00:00:00" last="946.7655"/><Quote date="2016-03-03T00:00:00" last="953.1387"/><Quote date="2016-03-04T00:00:00" last="970.9747"/><Quote date="2016-03-07T00:00:00" last="956.8657"/><Quote date="2016-03-08T00:00:00" last="953.1448"/><Quote date="2016-03-09T00:00:00" last="942.7609"/><Quote date="2016-03-10T00:00:00" last="946.0167"/><Quote date="2016-03-11T00:00:00" last="956.4868"/><Quote date="2016-03-14T00:00:00" last="953.6920"/><Quote date="2016-03-15T00:00:00" last="933.8499"/><Quote date="2016-03-16T00:00:00" last="938.2199"/><Quote date="2016-03-17T00:00:00" last="1008.5255"/><Quote date="2016-03-18T00:00:00" last="995.2187"/><Quote date="2016-03-21T00:00:00" last="998.2189"/><Quote date="2016-03-22T00:00:00" last="997.6977"/><Quote date="2016-03-23T00:00:00" last="958.9704"/><Quote date="2016-03-24T00:00:00" last="948.9589"/><Quote date="2016-03-29T00:00:00" last="967.9834"/><Quote date="2016-03-30T00:00:00" last="970.9487"/><Quote date="2016-03-31T00:00:00" last="974.0650"/><Quote date="2016-04-01T00:00:00" last="945.5479"/><Quote date="2016-04-04T00:00:00" last="937.5665"/><Quote date="2016-04-05T00:00:00" last="955.6649"/><Quote date="2016-04-06T00:00:00" last="954.9887"/><Quote date="2016-04-07T00:00:00" last="959.0795"/><Quote date="2016-04-08T00:00:00" last="961.6315"/><Quote date="2016-04-11T00:00:00" last="998.4342"/><Quote date="2016-04-12T00:00:00" last="995.0048"/><Quote date="2016-04-13T00:00:00" last="993.0181"/><Quote date="2016-04-14T00:00:00" last="967.8205"/><Quote date="2016-04-15T00:00:00" last="993.4546"/><Quote date="2016-04-18T00:00:00" last="982.6583"/><Quote date="2016-04-19T00:00:00" last="1019.5586"/><Quote date="2016-04-20T00:00:00" last="1019.1801"/><Quote date="2016-04-21T00:00:00" last="999.5318"/><Quote date="2016-04-22T00:00:00" last="980.8728"/><Quote date="2016-04-25T00:00:00" last="982.8316"/><Quote date="2016-04-26T00:00:00" last="982.5953"/><Quote date="2016-04-27T00:00:00" last="1000.1613"/><Quote date="2016-04-28T00:00:00" last="1022.8719"/><Quote date="2016-04-29T00:00:00" last="1033.9454"/><Quote date="2016-05-02T00:00:00" last="1032.6162"/><Quote date="2016-05-03T00:00:00" last="1015.0305"/><Quote date="2016-05-04T00:00:00" last="984.1295"/><Quote date="2016-05-06T00:00:00" last="1000.3352"/><Quote date="2016-05-09T00:00:00" last="975.9678"/><Quote date="2016-05-10T00:00:00" last="994.1239"/><Quote date="2016-05-11T00:00:00" last="1008.2043"/><Quote date="2016-05-12T00:00:00" last="979.6183"/><Quote date="2016-05-13T00:00:00" last="982.0333"/><Quote date="2016-05-17T00:00:00" last="986.3937"/><Quote date="2016-05-18T00:00:00" last="962.4257"/><Quote date="2016-05-19T00:00:00" last="911.7554"/><Quote date="2016-05-20T00:00:00" last="918.4856"/><Quote date="2016-05-23T00:00:00" last="911.4808"/><Quote date="2016-05-24T00:00:00" last="896.9867"/><Quote date="2016-05-25T00:00:00" last="903.1211"/><Quote date="2016-05-26T00:00:00" last="915.3830"/><Quote date="2016-05-27T00:00:00" last="914.6240"/><Quote date="2016-05-30T00:00:00" last="909.9552"/><Quote date="2016-05-31T00:00:00" last="891.4266"/><Quote date="2016-06-01T00:00:00" last="888.1066"/><Quote date="2016-06-02T00:00:00" last="906.3887"/><Quote date="2016-06-03T00:00:00" last="932.4413"/><Quote date="2016-06-06T00:00:00" last="932.7322"/><Quote date="2016-06-07T00:00:00" last="934.3515"/><Quote date="2016-06-08T00:00:00" last="972.2955"/><Quote date="2016-06-09T00:00:00" last="991.8475"/><Quote date="2016-06-10T00:00:00" last="994.2153"/><Quote date="2016-06-13T00:00:00" last="983.6436"/><Quote date="2016-06-14T00:00:00" last="981.2836"/><Quote date="2016-06-15T00:00:00" last="987.8653"/><Quote date="2016-06-16T00:00:00" last="995.6386"/><Quote date="2016-06-17T00:00:00" last="967.3701"/><Quote date="2016-06-20T00:00:00" last="957.0862"/><Quote date="2016-06-21T00:00:00" last="935.4407"/><Quote date="2016-06-22T00:00:00" last="924.7578"/><Quote date="2016-06-24T00:00:00" last="973.7437"/><Quote date="2016-06-27T00:00:00" last="984.1689"/><Quote date="2016-06-28T00:00:00" last="998.5755"/><Quote date="2016-06-29T00:00:00" last="1032.2175"/><Quote date="2016-06-30T00:00:00" last="1045.2641"/><Quote date="2016-07-01T00:00:00" last="1124.3406"/><Quote date="2016-07-04T00:00:00" last="1125.9217"/><Quote date="2016-07-05T00:00:00" last="1163.1373"/><Quote date="2016-07-06T00:00:00" last="1183.1965"/><Quote date="2016-07-07T00:00:00" last="1161.2098"/><Quote date="2016-07-08T00:00:00" last="1184.3627"/><Quote date="2016-07-11T00:00:00" last="1195.7149"/><Quote date="2016-07-12T00:00:00" last="1173.2771"/><Quote date="2016-07-13T00:00:00" last="1202.4684"/><Quote date="2016-07-14T00:00:00" last="1180.3317"/><Quote date="2016-07-15T00:00:00" last="1156.8983"/><Quote date="2016-07-18T00:00:00" last="1158.7214"/><Quote date="2016-07-19T00:00:00" last="1152.4493"/><Quote date="2016-07-20T00:00:00" last="1125.1122"/><Quote date="2016-07-21T00:00:00" last="1136.1284"/><Quote date="2016-07-22T00:00:00" last="1127.8948"/><Quote date="2016-07-25T00:00:00" last="1125.8397"/><Quote date="2016-07-26T00:00:00" last="1133.2425"/><Quote date="2016-07-27T00:00:00" last="1165.7379"/><Quote date="2016-07-28T00:00:00" last="1180.2537"/><Quote date="2016-07-29T00:00:00" last="1190.2496"/><Quote date="2016-08-01T00:00:00" last="1207.4440"/><Quote date="2016-08-02T00:00:00" last="1203.4370"/><Quote date="2016-08-03T00:00:00" last="1175.1844"/><Quote date="2016-08-04T00:00:00" last="1183.0265"/><Quote date="2016-08-05T00:00:00" last="1149.3342"/><Quote date="2016-08-08T00:00:00" last="1144.2622"/><Quote date="2016-08-09T00:00:00" last="1158.7661"/><Quote date="2016-08-10T00:00:00" last="1188.6392"/><Quote date="2016-08-11T00:00:00" last="1165.8812"/><Quote date="2016-08-12T00:00:00" last="1140.8593"/><Quote date="2016-08-16T00:00:00" last="1140.1751"/><Quote date="2016-08-17T00:00:00" last="1122.7913"/><Quote date="2016-08-18T00:00:00" last="1139.6771"/><Quote date="2016-08-19T00:00:00" last="1103.4128"/><Quote date="2016-08-22T00:00:00" last="1069.6240"/><Quote date="2016-08-23T00:00:00" last="1083.5009"/><Quote date="2016-08-24T00:00:00" last="1047.5909"/><Quote date="2016-08-25T00:00:00" last="1041.7156"/><Quote date="2016-08-26T00:00:00" last="1049.7580"/><Quote date="2016-08-29T00:00:00" last="1062.5298"/><Quote date="2016-08-30T00:00:00" last="1045.0519"/><Quote date="2016-08-31T00:00:00" last="1039.2540"/><Quote date="2016-09-01T00:00:00" last="1050.0241"/><Quote date="2016-09-02T00:00:00" last="1080.0031"/><Quote date="2016-09-05T00:00:00" last="1088.5824"/><Quote date="2016-09-06T00:00:00" last="1151.6381"/><Quote date="2016-09-07T00:00:00" last="1135.8547"/><Quote date="2016-09-08T00:00:00" last="1103.2373"/><Quote date="2016-09-09T00:00:00" last="1039.9791"/><Quote date="2016-09-12T00:00:00" last="1002.6663"/><Quote date="2016-09-13T00:00:00" last="991.4891"/><Quote date="2016-09-14T00:00:00" last="994.6087"/><Quote date="2016-09-15T00:00:00" last="999.2467"/><Quote date="2016-09-16T00:00:00" last="993.7156"/><Quote date="2016-09-19T00:00:00" last="1029.1492"/><Quote date="2016-09-20T00:00:00" last="1028.8573"/><Quote date="2016-09-21T00:00:00" last="1062.4833"/><Quote date="2016-09-22T00:00:00" last="1094.0255"/><Quote date="2016-09-23T00:00:00" last="1073.9567"/><Quote date="2016-09-26T00:00:00" last="1056.3755"/><Quote date="2016-09-27T00:00:00" last="1043.4056"/><Quote date="2016-09-28T00:00:00" last="1041.4320"/><Quote date="2016-09-29T00:00:00" last="1042.4694"/><Quote date="2016-09-30T00:00:00" last="1038.3664"/><Quote date="2016-10-03T00:00:00" last="1019.0206"/><Quote date="2016-10-04T00:00:00" last="947.9021"/><Quote date="2016-10-05T00:00:00" last="931.2780"/><Quote date="2016-10-06T00:00:00" last="914.2057"/><Quote date="2016-10-07T00:00:00" last="913.4991"/><Quote date="2016-10-10T00:00:00" last="928.6850"/><Quote date="2016-10-11T00:00:00" last="905.3334"/><Quote date="2016-10-12T00:00:00" last="903.1727"/><Quote date="2016-10-13T00:00:00" last="893.6077"/><Quote date="2016-10-14T00:00:00" last="893.4438"/><Quote date="2016-10-17T00:00:00" last="887.7920"/><Quote date="2016-10-18T00:00:00" last="907.9609"/><Quote date="2016-10-19T00:00:00" last="915.4856"/><Quote date="2016-10-20T00:00:00" last="908.3278"/><Quote date="2016-10-21T00:00:00" last="904.5364"/><Quote date="2016-10-24T00:00:00" last="915.3625"/><Quote date="2016-10-25T00:00:00" last="920.2810"/><Quote date="2016-10-26T00:00:00" last="894.4496"/><Quote date="2016-10-27T00:00:00" last="880.8819"/><Quote date="2016-10-28T00:00:00" last="882.4896"/><Quote date="2016-10-31T00:00:00" last="883.6973"/><Quote date="2016-11-02T00:00:00" last="908.6158"/><Quote date="2016-11-03T00:00:00" last="890.3236"/><Quote date="2016-11-04T00:00:00" last="878.4401"/><Quote date="2016-11-07T00:00:00" last="878.8137"/><Quote date="2016-11-08T00:00:00" last="886.6879"/><Quote date="2016-11-09T00:00:00" last="871.6993"/><Quote date="2016-11-10T00:00:00" last="901.3822"/><Quote date="2016-11-11T00:00:00" last="831.6418"/><Quote date="2016-11-14T00:00:00" last="812.4757"/><Quote date="2016-11-15T00:00:00" last="813.7292"/><Quote date="2016-11-16T00:00:00" last="800.5700"/><Quote date="2016-11-17T00:00:00" last="794.4872"/><Quote date="2016-11-18T00:00:00" last="787.4321"/><Quote date="2016-11-21T00:00:00" last="780.0970"/><Quote date="2016-11-22T00:00:00" last="791.8595"/><Quote date="2016-11-23T00:00:00" last="785.5172"/><Quote date="2016-11-24T00:00:00" last="788.9389"/><Quote date="2016-11-25T00:00:00" last="800.8505"/><Quote date="2016-11-28T00:00:00" last="809.7128"/><Quote date="2016-11-29T00:00:00" last="807.6634"/><Quote date="2016-11-30T00:00:00" last="791.9156"/><Quote date="2016-12-01T00:00:00" last="791.9258"/><Quote date="2016-12-02T00:00:00" last="803.4947"/><Quote date="2016-12-05T00:00:00" last="802.8731"/><Quote date="2016-12-06T00:00:00" last="798.8225"/><Quote date="2016-12-07T00:00:00" last="822.8514"/><Quote date="2016-12-08T00:00:00" last="815.4051"/><Quote date="2016-12-09T00:00:00" last="819.0171"/><Quote date="2016-12-12T00:00:00" last="824.3907"/><Quote date="2016-12-13T00:00:00" last="819.7432"/><Quote date="2016-12-14T00:00:00" last="829.1011"/><Quote date="2016-12-15T00:00:00" last="780.6694"/><Quote date="2016-12-16T00:00:00" last="783.6654"/><Quote date="2016-12-19T00:00:00" last="777.7957"/><Quote date="2016-12-20T00:00:00" last="784.1726"/><Quote date="2016-12-21T00:00:00" last="774.5313"/><Quote date="2016-12-22T00:00:00" last="765.7718"/><Quote date="2016-12-23T00:00:00" last="761.2936"/><Quote date="2016-12-27T00:00:00" last="772.0764"/><Quote date="2016-12-28T00:00:00" last="772.9089"/><Quote date="2016-12-29T00:00:00" last="772.7264"/><Quote date="2016-12-30T00:00:00" last="756.7913"/><Quote date="2017-01-02T00:00:00" last="758.0000"/><Quote date="2017-01-03T00:00:00" last="777.7376"/><Quote date="2017-01-04T00:00:00" last="799.4648"/><Quote date="2017-01-05T00:00:00" last="800.7641"/><Quote date="2017-01-06T00:00:00" last="795.6391"/><Quote date="2017-01-09T00:00:00" last="800.6138"/><Quote date="2017-01-10T00:00:00" last="807.0208"/><Quote date="2017-01-11T00:00:00" last="816.1112"/><Quote date="2017-01-12T00:00:00" last="812.8853"/><Quote date="2017-01-13T00:00:00" last="814.8219"/><Quote date="2017-01-16T00:00:00" last="809.9793"/><Quote date="2017-01-17T00:00:00" last="820.6573"/><Quote date="2017-01-18T00:00:00" last="827.0096"/><Quote date="2017-01-19T00:00:00" last="814.8666"/><Quote date="2017-01-20T00:00:00" last="818.0714"/><Quote date="2017-01-23T00:00:00" last="819.8892"/><Quote date="2017-01-24T00:00:00" last="825.9630"/><Quote date="2017-01-25T00:00:00" last="817.8247"/><Quote date="2017-01-26T00:00:00" last="812.0982"/><Quote date="2017-01-27T00:00:00" last="828.1552"/><Quote date="2017-01-30T00:00:00" last="817.8103"/><Quote date="2017-01-31T00:00:00" last="833.5712"/><Quote date="2017-02-01T00:00:00" last="830.9117"/><Quote date="2017-02-02T00:00:00" last="825.4882"/><Quote date="2017-02-03T00:00:00" last="831.9754"/><Quote date="2017-02-06T00:00:00" last="842.9078"/><Quote date="2017-02-07T00:00:00" last="844.9357"/><Quote date="2017-02-08T00:00:00" last="850.1405"/><Quote date="2017-02-09T00:00:00" last="855.3028"/><Quote date="2017-02-10T00:00:00" last="880.9601"/><Quote date="2017-02-13T00:00:00" last="878.6764"/><Quote date="2017-02-14T00:00:00" last="882.8706"/><Quote date="2017-02-15T00:00:00" last="896.0753"/><Quote date="2017-02-16T00:00:00" last="898.9624"/><Quote date="2017-02-17T00:00:00" last="895.2726"/><Quote date="2017-02-20T00:00:00" last="899.7378"/><Quote date="2017-02-21T00:00:00" last="899.9583"/><Quote date="2017-02-22T00:00:00" last="900.0012"/><Quote date="2017-02-23T00:00:00" last="902.0522"/><Quote date="2017-02-24T00:00:00" last="912.9685"/><Quote date="2017-02-27T00:00:00" last="914.5105"/><Quote date="2017-02-28T00:00:00" last="911.5474"/><Quote date="2017-03-01T00:00:00" last="922.0018"/><Quote date="2017-03-02T00:00:00" last="878.7169"/><Quote date="2017-03-03T00:00:00" last="869.8982"/><Quote date="2017-03-06T00:00:00" last="869.2230"/><Quote date="2017-03-07T00:00:00" last="859.0830"/><Quote date="2017-03-08T00:00:00" last="839.9203"/><Quote date="2017-03-09T00:00:00" last="821.5124"/><Quote date="2017-03-10T00:00:00" last="817.8571"/><Quote date="2017-03-13T00:00:00" last="826.5197"/><Quote date="2017-03-14T00:00:00" last="820.1537"/><Quote date="2017-03-15T00:00:00" last="827.5591"/><Quote date="2017-03-16T00:00:00" last="851.7319"/><Quote date="2017-03-17T00:00:00" last="853.9192"/><Quote date="2017-03-20T00:00:00" last="856.4246"/><Quote date="2017-03-21T00:00:00" last="848.3426"/><Quote date="2017-03-22T00:00:00" last="843.6518"/><Quote date="2017-03-23T00:00:00" last="847.1386"/><Quote date="2017-03-24T00:00:00" last="860.7497"/><Quote date="2017-03-27T00:00:00" last="871.2136"/><Quote date="2017-03-28T00:00:00" last="892.2738"/><Quote date="2017-03-29T00:00:00" last="902.8423"/><Quote date="2017-03-30T00:00:00" last="898.6469"/><Quote date="2017-03-31T00:00:00" last="894.9820"/><Quote date="2017-04-03T00:00:00" last="894.1011"/><Quote date="2017-04-04T00:00:00" last="904.9882"/><Quote date="2017-04-05T00:00:00" last="896.1452"/><Quote date="2017-04-06T00:00:00" last="899.9226"/><Quote date="2017-04-07T00:00:00" last="894.8771"/><Quote date="2017-04-10T00:00:00" last="878.2753"/><Quote date="2017-04-11T00:00:00" last="893.6538"/><Quote date="2017-04-12T00:00:00" last="891.6934"/><Quote date="2017-04-13T00:00:00" last="901.3421"/><Quote date="2017-04-18T00:00:00" last="881.4474"/><Quote date="2017-04-19T00:00:00" last="863.9284"/><Quote date="2017-04-20T00:00:00" last="864.6301"/><Quote date="2017-04-21T00:00:00" last="856.1784"/><Quote date="2017-04-24T00:00:00" last="864.6786"/><Quote date="2017-04-25T00:00:00" last="857.7218"/><Quote date="2017-04-26T00:00:00" last="852.4706"/><Quote date="2017-04-27T00:00:00" last="850.8519"/><Quote date="2017-04-28T00:00:00" last="847.0583"/><Quote date="2017-05-02T00:00:00" last="831.7284"/><Quote date="2017-05-03T00:00:00" last="814.2060"/><Quote date="2017-05-04T00:00:00" last="806.1997"/><Quote date="2017-05-05T00:00:00" last="803.2658"/><Quote date="2017-05-08T00:00:00" last="805.5765"/><Quote date="2017-05-09T00:00:00" last="797.0909"/><Quote date="2017-05-10T00:00:00" last="802.5614"/><Quote date="2017-05-11T00:00:00" last="804.8207"/><Quote date="2017-05-12T00:00:00" last="817.8350"/><Quote date="2017-05-15T00:00:00" last="827.9319"/><Quote date="2017-05-16T00:00:00" last="834.6357"/><Quote date="2017-05-17T00:00:00" last="816.2850"/><Quote date="2017-05-18T00:00:00" last="803.8690"/><Quote date="2017-05-19T00:00:00" last="815.5840"/><Quote date="2017-05-22T00:00:00" last="842.8215"/><Quote date="2017-05-23T00:00:00" last="844.2097"/><Quote date="2017-05-24T00:00:00" last="843.2861"/><Quote date="2017-05-26T00:00:00" last="866.0735"/><Quote date="2017-05-29T00:00:00" last="867.4253"/><Quote date="2017-05-30T00:00:00" last="870.5978"/><Quote date="2017-05-31T00:00:00" last="868.9992"/><Quote date="2017-06-01T00:00:00" last="872.5283"/><Quote date="2017-06-02T00:00:00" last="896.7509"/><Quote date="2017-06-06T00:00:00" last="897.4575"/><Quote date="2017-06-07T00:00:00" last="889.0821"/><Quote date="2017-06-08T00:00:00" last="878.2137"/><Quote date="2017-06-09T00:00:00" last="865.1246"/><Quote date="2017-06-12T00:00:00" last="839.1307"/><Quote date="2017-06-13T00:00:00" last="832.1136"/><Quote date="2017-06-14T00:00:00" last="855.7449"/><Quote date="2017-06-15T00:00:00" last="817.5202"/><Quote date="2017-06-16T00:00:00" last="820.1499"/><Quote date="2017-06-19T00:00:00" last="824.8685"/><Quote date="2017-06-20T00:00:00" last="823.2475"/><Quote date="2017-06-21T00:00:00" last="821.4024"/><Quote date="2017-06-22T00:00:00" last="831.8482"/><Quote date="2017-06-26T00:00:00" last="842.9628"/><Quote date="2017-06-27T00:00:00" last="826.6152"/><Quote date="2017-06-28T00:00:00" last="831.5506"/><Quote date="2017-06-29T00:00:00" last="815.5317"/><Quote date="2017-06-30T00:00:00" last="801.0636"/><Quote date="2017-07-03T00:00:00" last="776.6711"/><Quote date="2017-07-04T00:00:00" last="770.2099"/><Quote date="2017-07-05T00:00:00" last="764.3576"/><Quote date="2017-07-06T00:00:00" last="755.9470"/><Quote date="2017-07-07T00:00:00" last="730.6553"/><Quote date="2017-07-10T00:00:00" last="746.6783"/><Quote date="2017-07-11T00:00:00" last="760.2600"/><Quote date="2017-07-12T00:00:00" last="773.1816"/><Quote date="2017-07-13T00:00:00" last="771.9041"/><Quote date="2017-07-14T00:00:00" last="786.2324"/><Quote date="2017-07-17T00:00:00" last="796.9271"/><Quote date="2017-07-18T00:00:00" last="807.7670"/><Quote date="2017-07-19T00:00:00" last="812.5510"/><Quote date="2017-07-20T00:00:00" last="817.8820"/><Quote date="2017-07-21T00:00:00" last="822.1917"/><Quote date="2017-07-24T00:00:00" last="822.1369"/><Quote date="2017-07-25T00:00:00" last="832.7523"/><Quote date="2017-07-26T00:00:00" last="835.6294"/><Quote date="2017-07-27T00:00:00" last="842.7255"/><Quote date="2017-07-28T00:00:00" last="840.2230"/><Quote date="2017-07-31T00:00:00" last="851.0991"/><Quote date="2017-08-01T00:00:00" last="853.8156"/><Quote date="2017-08-02T00:00:00" last="858.3563"/><Quote date="2017-08-03T00:00:00" last="846.6425"/><Quote date="2017-08-04T00:00:00" last="829.0721"/><Quote date="2017-08-07T00:00:00" last="833.8251"/><Quote date="2017-08-08T00:00:00" last="840.0034"/><Quote date="2017-08-09T00:00:00" last="854.3430"/><Quote date="2017-08-10T00:00:00" last="840.7172"/><Quote date="2017-08-11T00:00:00" last="833.2479"/><Quote date="2017-08-14T00:00:00" last="848.0861"/><Quote date="2017-08-16T00:00:00" last="855.6664"/><Quote date="2017-08-17T00:00:00" last="846.3637"/><Quote date="2017-08-18T00:00:00" last="844.8924"/><Quote date="2017-08-21T00:00:00" last="845.9269"/><Quote date="2017-08-22T00:00:00" last="855.2297"/><Quote date="2017-08-23T00:00:00" last="861.8254"/><Quote date="2017-08-24T00:00:00" last="858.4381"/><Quote date="2017-08-25T00:00:00" last="872.6426"/><Quote date="2017-08-28T00:00:00" last="896.5675"/><Quote date="2017-08-29T00:00:00" last="901.0307"/><Quote date="2017-08-30T00:00:00" last="900.7476"/><Quote date="2017-08-31T00:00:00" last="914.4059"/><Quote date="2017-09-01T00:00:00" last="927.1898"/><Quote date="2017-09-04T00:00:00" last="924.1144"/><Quote date="2017-09-05T00:00:00" last="931.2230"/><Quote date="2017-09-06T00:00:00" last="923.4216"/><Quote date="2017-09-07T00:00:00" last="947.7368"/><Quote date="2017-09-08T00:00:00" last="944.2596"/><Quote date="2017-09-11T00:00:00" last="933.9346"/><Quote date="2017-09-12T00:00:00" last="929.7013"/><Quote date="2017-09-13T00:00:00" last="919.9832"/><Quote date="2017-09-14T00:00:00" last="910.8735"/><Quote date="2017-09-15T00:00:00" last="911.2291"/><Quote date="2017-09-18T00:00:00" last="885.7818"/><Quote date="2017-09-19T00:00:00" last="893.5570"/><Quote date="2017-09-20T00:00:00" last="901.3869"/><Quote date="2017-09-21T00:00:00" last="880.1933"/><Quote date="2017-09-22T00:00:00" last="873.6001"/><Quote date="2017-09-25T00:00:00" last="884.9575"/><Quote date="2017-09-26T00:00:00" last="865.6128"/><Quote date="2017-09-27T00:00:00" last="863.5100"/><Quote date="2017-09-28T00:00:00" last="863.3216"/><Quote date="2017-09-29T00:00:00" last="860.5566"/><Quote date="2017-10-02T00:00:00" last="861.4953"/><Quote date="2017-10-03T00:00:00" last="870.7523"/><Quote date="2017-10-04T00:00:00" last="870.1923"/><Quote date="2017-10-05T00:00:00" last="880.4704"/><Quote date="2017-10-06T00:00:00" last="877.5885"/><Quote date="2017-10-09T00:00:00" last="887.6707"/><Quote date="2017-10-10T00:00:00" last="910.4262"/><Quote date="2017-10-11T00:00:00" last="915.0002"/><Quote date="2017-10-12T00:00:00" last="923.4855"/><Quote date="2017-10-13T00:00:00" last="940.1677"/><Quote date="2017-10-16T00:00:00" last="949.5711"/><Quote date="2017-10-17T00:00:00" last="930.7129"/><Quote date="2017-10-18T00:00:00" last="935.0059"/><Quote date="2017-10-19T00:00:00" last="945.4334"/><Quote date="2017-10-20T00:00:00" last="938.4068"/><Quote date="2017-10-23T00:00:00" last="933.5130"/><Quote date="2017-10-24T00:00:00" last="927.6710"/><Quote date="2017-10-25T00:00:00" last="921.5261"/><Quote date="2017-10-26T00:00:00" last="928.5490"/><Quote date="2017-10-27T00:00:00" last="950.2630"/><Quote date="2017-10-30T00:00:00" last="959.5744"/><Quote date="2017-10-31T00:00:00" last="958.9811"/><Quote date="2017-11-02T00:00:00" last="996.0165"/><Quote date="2017-11-03T00:00:00" last="982.9729"/><Quote date="2017-11-06T00:00:00" last="1016.4896"/><Quote date="2017-11-07T00:00:00" last="1010.1458"/><Quote date="2017-11-08T00:00:00" last="1019.6018"/><Quote date="2017-11-09T00:00:00" last="998.0547"/><Quote date="2017-11-10T00:00:00" last="975.1663"/><Quote date="2017-11-13T00:00:00" last="977.7328"/><Quote date="2017-11-14T00:00:00" last="977.0619"/><Quote date="2017-11-15T00:00:00" last="957.9186"/><Quote date="2017-11-16T00:00:00" last="976.1645"/><Quote date="2017-11-17T00:00:00" last="999.4504"/><Quote date="2017-11-20T00:00:00" last="968.3483"/><Quote date="2017-11-21T00:00:00" last="994.4377"/><Quote date="2017-11-22T00:00:00" last="1007.2003"/><Quote date="2017-11-23T00:00:00" last="1004.2191"/><Quote date="2017-11-24T00:00:00" last="1004.3340"/><Quote date="2017-11-27T00:00:00" last="997.1820"/><Quote date="2017-11-28T00:00:00" last="985.1763"/><Quote date="2017-11-29T00:00:00" last="949.0460"/><Quote date="2017-11-30T00:00:00" last="948.7445"/><Quote date="2017-12-01T00:00:00" last="951.2077"/><Quote date="2017-12-04T00:00:00" last="940.2900"/><Quote date="2017-12-05T00:00:00" last="921.5829"/><Quote date="2017-12-06T00:00:00" last="901.5635"/><Quote date="2017-12-07T00:00:00" last="909.9630"/><Quote date="2017-12-08T00:00:00" last="922.6122"/><Quote date="2017-12-11T00:00:00" last="931.6779"/><Quote date="2017-12-12T00:00:00" last="924.5305"/><Quote date="2017-12-13T00:00:00" last="932.4785"/><Quote date="2017-12-14T00:00:00" last="931.2067"/><Quote date="2017-12-15T00:00:00" last="940.0074"/><Quote date="2017-12-18T00:00:00" last="957.6048"/><Quote date="2017-12-19T00:00:00" last="949.2457"/><Quote date="2017-12-20T00:00:00" last="954.3411"/><Quote date="2017-12-21T00:00:00" last="950.7691"/><Quote date="2017-12-22T00:00:00" last="966.2971"/><Quote date="2017-12-27T00:00:00" last="988.6143"/><Quote date="2017-12-28T00:00:00" last="1001.2767"/><Quote date="2017-12-29T00:00:00" last="1013.1499"/><Quote date="2017-12-31T00:00:00" last="1012.8438"/><Quote date="2018-01-02T00:00:00" last="1026.3093"/><Quote date="2018-01-03T00:00:00" last="1042.2446"/><Quote date="2018-01-04T00:00:00" last="1063.4709"/><Quote date="2018-01-05T00:00:00" last="1074.7651"/><Quote date="2018-01-08T00:00:00" last="1067.8390"/><Quote date="2018-01-09T00:00:00" last="1060.0222"/><Quote date="2018-01-10T00:00:00" last="1057.1810"/><Quote date="2018-01-11T00:00:00" last="1053.5902"/><Quote date="2018-01-12T00:00:00" last="1087.2710"/><Quote date="2018-01-15T00:00:00" last="1095.7914"/><Quote date="2018-01-16T00:00:00" last="1100.8025"/><Quote date="2018-01-17T00:00:00" last="1101.6277"/><Quote date="2018-01-18T00:00:00" last="1090.8805"/><Quote date="2018-01-19T00:00:00" last="1102.8091"/><Quote date="2018-01-22T00:00:00" last="1112.1665"/><Quote date="2018-01-23T00:00:00" last="1123.6812"/><Quote date="2018-01-24T00:00:00" last="1163.8835"/><Quote date="2018-01-25T00:00:00" last="1155.3144"/><Quote date="2018-01-26T00:00:00" last="1153.8333"/><Quote date="2018-01-29T00:00:00" last="1115.5821"/><Quote date="2018-01-30T00:00:00" last="1085.2231"/><Quote date="2018-01-31T00:00:00" last="1103.9140"/><Quote date="2018-02-01T00:00:00" last="1103.1879"/><Quote date="2018-02-02T00:00:00" last="1025.8026"/><Quote date="2018-02-05T00:00:00" last="961.7401"/><Quote date="2018-02-06T00:00:00" last="943.0817"/><Quote date="2018-02-07T00:00:00" last="894.7700"/><Quote date="2018-02-08T00:00:00" last="890.3590"/><Quote date="2018-02-09T00:00:00" last="861.1954"/><Quote date="2018-02-12T00:00:00" last="895.4089"/><Quote date="2018-02-13T00:00:00" last="903.0077"/><Quote date="2018-02-14T00:00:00" last="944.0374"/><Quote date="2018-02-15T00:00:00" last="956.4030"/><Quote date="2018-02-16T00:00:00" last="961.8271"/><Quote date="2018-02-19T00:00:00" last="960.6420"/><Quote date="2018-02-20T00:00:00" last="935.5725"/><Quote date="2018-02-21T00:00:00" last="945.5218"/><Quote date="2018-02-22T00:00:00" last="945.0760"/><Quote date="2018-02-23T00:00:00" last="955.5150"/><Quote date="2018-02-26T00:00:00" last="967.4584"/><Quote date="2018-02-27T00:00:00" last="941.6374"/><Quote date="2018-02-28T00:00:00" last="924.2754"/><Quote date="2018-03-01T00:00:00" last="911.9520"/><Quote date="2018-03-02T00:00:00" last="915.9883"/><Quote date="2018-03-05T00:00:00" last="920.7416"/><Quote date="2018-03-06T00:00:00" last="949.9150"/><Quote date="2018-03-07T00:00:00" last="928.1536"/><Quote date="2018-03-08T00:00:00" last="930.5832"/><Quote date="2018-03-09T00:00:00" last="944.4925"/><Quote date="2018-03-12T00:00:00" last="948.6319"/><Quote date="2018-03-13T00:00:00" last="954.5080"/><Quote date="2018-03-14T00:00:00" last="950.1031"/><Quote date="2018-03-15T00:00:00" last="945.8984"/><Quote date="2018-03-16T00:00:00" last="939.8866"/><Quote date="2018-03-19T00:00:00" last="938.4622"/><Quote date="2018-03-20T00:00:00" last="928.9523"/><Quote date="2018-03-21T00:00:00" last="943.6667"/><Quote date="2018-03-22T00:00:00" last="944.1647"/><Quote date="2018-03-23T00:00:00" last="944.7699"/><Quote date="2018-03-26T00:00:00" last="960.1523"/><Quote date="2018-03-27T00:00:00" last="950.9097"/><Quote date="2018-03-28T00:00:00" last="927.4962"/><Quote date="2018-03-29T00:00:00" last="934.3465"/><Quote date="2018-04-03T00:00:00" last="934.1584"/><Quote date="2018-04-04T00:00:00" last="919.6309"/><Quote date="2018-04-05T00:00:00" last="924.7906"/><Quote date="2018-04-06T00:00:00" last="925.6363"/><Quote date="2018-04-09T00:00:00" last="940.7236"/><Quote date="2018-04-10T00:00:00" last="955.2785"/><Quote date="2018-04-11T00:00:00" last="971.2622"/><Quote date="2018-04-12T00:00:00" last="947.7027"/><Quote date="2018-04-13T00:00:00" last="959.4882"/><Quote date="2018-04-16T00:00:00" last="955.6943"/><Quote date="2018-04-17T00:00:00" last="963.2451"/><Quote date="2018-04-18T00:00:00" last="994.4575"/><Quote date="2018-04-19T00:00:00" last="992.6775"/><Quote date="2018-04-20T00:00:00" last="972.9531"/><Quote date="2018-04-23T00:00:00" last="938.1650"/><Quote date="2018-04-24T00:00:00" last="942.3017"/><Quote date="2018-04-25T00:00:00" last="929.7204"/><Quote date="2018-04-26T00:00:00" last="932.9106"/><Quote date="2018-04-27T00:00:00" last="937.1655"/><Quote date="2018-04-30T00:00:00" last="932.6339"/><Quote date="2018-05-02T00:00:00" last="924.3936"/><Quote date="2018-05-03T00:00:00" last="930.5666"/><Quote date="2018-05-04T00:00:00" last="932.6790"/><Quote date="2018-05-07T00:00:00" last="938.7860"/><Quote date="2018-05-08T00:00:00" last="931.3670"/><Quote date="2018-05-09T00:00:00" last="944.8682"/><Quote date="2018-05-11T00:00:00" last="958.9815"/><Quote date="2018-05-14T00:00:00" last="956.4773"/><Quote date="2018-05-15T00:00:00" last="935.2056"/><Quote date="2018-05-16T00:00:00" last="942.5743"/><Quote date="2018-05-17T00:00:00" last="947.7891"/><Quote date="2018-05-18T00:00:00" last="949.2286"/><Quote date="2018-05-22T00:00:00" last="954.6790"/><Quote date="2018-05-23T00:00:00" last="940.9900"/><Quote date="2018-05-24T00:00:00" last="950.6948"/><Quote date="2018-05-25T00:00:00" last="936.4982"/><Quote date="2018-05-28T00:00:00" last="938.2612"/><Quote date="2018-05-29T00:00:00" last="910.8110"/><Quote date="2018-05-30T00:00:00" last="916.0524"/><Quote date="2018-05-31T00:00:00" last="907.8017"/><Quote date="2018-06-01T00:00:00" last="900.9302"/><Quote date="2018-06-04T00:00:00" last="896.3558"/><Quote date="2018-06-05T00:00:00" last="908.7355"/><Quote date="2018-06-06T00:00:00" last="908.9608"/><Quote date="2018-06-07T00:00:00" last="917.9254"/><Quote date="2018-06-08T00:00:00" last="912.4171"/><Quote date="2018-06-11T00:00:00" last="920.3499"/><Quote date="2018-06-12T00:00:00" last="918.5331"/><Quote date="2018-06-13T00:00:00" last="923.0554"/><Quote date="2018-06-14T00:00:00" last="942.6414"/><Quote date="2018-06-15T00:00:00" last="894.9486"/><Quote date="2018-06-18T00:00:00" last="893.8036"/><Quote date="2018-06-19T00:00:00" last="880.1357"/><Quote date="2018-06-20T00:00:00" last="885.7422"/><Quote date="2018-06-21T00:00:00" last="881.9682"/><Quote date="2018-06-22T00:00:00" last="894.7629"/><Quote date="2018-06-25T00:00:00" last="874.8978"/><Quote date="2018-06-26T00:00:00" last="872.8938"/><Quote date="2018-06-27T00:00:00" last="864.0558"/><Quote date="2018-06-28T00:00:00" last="855.7210"/><Quote date="2018-06-29T00:00:00" last="868.1901"/><Quote date="2018-07-02T00:00:00" last="849.9827"/><Quote date="2018-07-03T00:00:00" last="862.1395"/><Quote date="2018-07-04T00:00:00" last="859.6590"/><Quote date="2018-07-05T00:00:00" last="868.2296"/><Quote date="2018-07-06T00:00:00" last="873.7816"/><Quote date="2018-07-09T00:00:00" last="878.1930"/><Quote date="2018-07-10T00:00:00" last="877.7244"/><Quote date="2018-07-11T00:00:00" last="850.9218"/><Quote date="2018-07-12T00:00:00" last="866.8990"/><Quote date="2018-07-13T00:00:00" last="860.0420"/><Quote date="2018-07-16T00:00:00" last="848.6468"/><Quote date="2018-07-17T00:00:00" last="843.4462"/><Quote date="2018-07-18T00:00:00" last="843.9123"/><Quote date="2018-07-19T00:00:00" last="835.5467"/><Quote date="2018-07-20T00:00:00" last="839.7639"/><Quote date="2018-07-23T00:00:00" last="831.8182"/><Quote date="2018-07-24T00:00:00" last="839.0461"/><Quote date="2018-07-25T00:00:00" last="844.9900"/><Quote date="2018-07-26T00:00:00" last="845.4196"/><Quote date="2018-07-27T00:00:00" last="839.4596"/><Quote date="2018-07-30T00:00:00" last="836.0343"/><Quote date="2018-07-31T00:00:00" last="840.0175"/><Quote date="2018-08-01T00:00:00" last="827.9838"/><Quote date="2018-08-02T00:00:00" last="822.2349"/><Quote date="2018-08-03T00:00:00" last="829.9206"/><Quote date="2018-08-06T00:00:00" last="828.2718"/><Quote date="2018-08-07T00:00:00" last="834.1648"/><Quote date="2018-08-08T00:00:00" last="833.5048"/><Quote date="2018-08-09T00:00:00" last="838.9727"/><Quote date="2018-08-10T00:00:00" last="821.8730"/><Quote date="2018-08-13T00:00:00" last="797.9641"/><Quote date="2018-08-14T00:00:00" last="805.8973"/><Quote date="2018-08-16T00:00:00" last="782.5235"/><Quote date="2018-08-17T00:00:00" last="785.6753"/><Quote date="2018-08-20T00:00:00" last="789.7289"/><Quote date="2018-08-21T00:00:00" last="792.4977"/><Quote date="2018-08-22T00:00:00" last="789.8672"/><Quote date="2018-08-23T00:00:00" last="778.2772"/><Quote date="2018-08-24T00:00:00" last="792.0635"/><Quote date="2018-08-27T00:00:00" last="797.3329"/><Quote date="2018-08-28T00:00:00" last="792.5942"/><Quote date="2018-08-29T00:00:00" last="789.7978"/><Quote date="2018-08-30T00:00:00" last="777.0808"/><Quote date="2018-08-31T00:00:00" last="774.4139"/><Quote date="2018-09-03T00:00:00" last="774.5913"/><Quote date="2018-09-04T00:00:00" last="748.9969"/><Quote date="2018-09-05T00:00:00" last="737.1174"/><Quote date="2018-09-06T00:00:00" last="731.5562"/><Quote date="2018-09-07T00:00:00" last="725.5868"/><Quote date="2018-09-10T00:00:00" last="723.4079"/><Quote date="2018-09-11T00:00:00" last="719.7899"/><Quote date="2018-09-12T00:00:00" last="724.8404"/><Quote date="2018-09-13T00:00:00" last="723.2529"/><Quote date="2018-09-14T00:00:00" last="721.6408"/><Quote date="2018-09-17T00:00:00" last="720.7393"/><Quote date="2018-09-18T00:00:00" last="719.0841"/><Quote date="2018-09-19T00:00:00" last="724.9479"/><Quote date="2018-09-20T00:00:00" last="725.6592"/><Quote date="2018-09-21T00:00:00" last="731.0083"/><Quote date="2018-09-24T00:00:00" last="724.1304"/><Quote date="2018-09-25T00:00:00" last="733.3123"/><Quote date="2018-09-26T00:00:00" last="729.3735"/><Quote date="2018-09-27T00:00:00" last="724.2152"/><Quote date="2018-09-28T00:00:00" last="746.8440"/><Quote date="2018-10-01T00:00:00" last="738.7791"/><Quote date="2018-10-02T00:00:00" last="740.3609"/><Quote date="2018-10-03T00:00:00" last="741.7995"/><Quote date="2018-10-04T00:00:00" last="719.6068"/><Quote date="2018-10-05T00:00:00" last="714.5634"/><Quote date="2018-10-08T00:00:00" last="691.5153"/><Quote date="2018-10-09T00:00:00" last="693.4444"/><Quote date="2018-10-10T00:00:00" last="671.5635"/><Quote date="2018-10-11T00:00:00" last="660.3850"/><Quote date="2018-10-12T00:00:00" last="665.4176"/><Quote date="2018-10-15T00:00:00" last="667.5467"/><Quote date="2018-10-16T00:00:00" last="675.0999"/><Quote date="2018-10-17T00:00:00" last="676.2388"/><Quote date="2018-10-18T00:00:00" last="665.6965"/><Quote date="2018-10-19T00:00:00" last="667.2545"/><Quote date="2018-10-22T00:00:00" last="662.9598"/><Quote date="2018-10-23T00:00:00" last="666.4263"/><Quote date="2018-10-24T00:00:00" last="655.2363"/><Quote date="2018-10-25T00:00:00" last="650.9428"/><Quote date="2018-10-26T00:00:00" last="659.7106"/><Quote date="2018-10-29T00:00:00" last="645.9153"/><Quote date="2018-10-30T00:00:00" last="647.5507"/><Quote date="2018-10-31T00:00:00" last="641.7119"/><Quote date="2018-11-02T00:00:00" last="661.4568"/><Quote date="2018-11-05T00:00:00" last="657.8380"/><Quote date="2018-11-06T00:00:00" last="650.0306"/><Quote date="2018-11-07T00:00:00" last="652.2218"/><Quote date="2018-11-08T00:00:00" last="646.1373"/><Quote date="2018-11-09T00:00:00" last="635.1492"/><Quote date="2018-11-12T00:00:00" last="630.7724"/><Quote date="2018-11-13T00:00:00" last="626.1934"/><Quote date="2018-11-14T00:00:00" last="634.1562"/><Quote date="2018-11-15T00:00:00" last="643.6827"/><Quote date="2018-11-16T00:00:00" last="650.3677"/><Quote date="2018-11-19T00:00:00" last="649.7597"/><Quote date="2018-11-20T00:00:00" last="632.5382"/><Quote date="2018-11-21T00:00:00" last="644.9320"/><Quote date="2018-11-22T00:00:00" last="644.2944"/><Quote date="2018-11-23T00:00:00" last="625.9005"/><Quote date="2018-11-26T00:00:00" last="627.4493"/><Quote date="2018-11-27T00:00:00" last="623.6826"/><Quote date="2018-11-28T00:00:00" last="638.0022"/><Quote date="2018-11-29T00:00:00" last="643.3856"/><Quote date="2018-11-30T00:00:00" last="636.5352"/><Quote date="2018-12-03T00:00:00" last="658.0013"/><Quote date="2018-12-04T00:00:00" last="666.5830"/><Quote date="2018-12-05T00:00:00" last="663.8550"/><Quote date="2018-12-06T00:00:00" last="660.8665"/><Quote date="2018-12-07T00:00:00" last="668.9774"/><Quote date="2018-12-10T00:00:00" last="660.0284"/><Quote date="2018-12-11T00:00:00" last="662.2332"/><Quote date="2018-12-12T00:00:00" last="670.7759"/><Quote date="2018-12-13T00:00:00" last="671.1566"/><Quote date="2018-12-14T00:00:00" last="656.4117"/><Quote date="2018-12-17T00:00:00" last="657.7150"/><Quote date="2018-12-18T00:00:00" last="654.1805"/><Quote date="2018-12-19T00:00:00" last="663.4371"/><Quote date="2018-12-20T00:00:00" last="659.0096"/><Quote date="2018-12-21T00:00:00" last="643.4455"/><Quote date="2018-12-27T00:00:00" last="680.0620"/><Quote date="2018-12-28T00:00:00" last="688.2782"/><Quote date="2018-12-31T00:00:00" last="696.8078"/><Quote date="2019-01-02T00:00:00" last="712.5665"/><Quote date="2019-01-03T00:00:00" last="724.9453"/><Quote date="2019-01-04T00:00:00" last="719.0364"/><Quote date="2019-01-07T00:00:00" last="715.5096"/><Quote date="2019-01-08T00:00:00" last="713.4064"/><Quote date="2019-01-09T00:00:00" last="718.0015"/><Quote date="2019-01-10T00:00:00" last="715.2346"/><Quote date="2019-01-11T00:00:00" last="716.4479"/><Quote date="2019-01-14T00:00:00" last="715.5539"/><Quote date="2019-01-15T00:00:00" last="715.4651"/><Quote date="2019-01-16T00:00:00" last="716.6306"/><Quote date="2019-01-17T00:00:00" last="713.7795"/><Quote date="2019-01-18T00:00:00" last="707.0125"/><Quote date="2019-01-21T00:00:00" last="707.3435"/><Quote date="2019-01-22T00:00:00" last="700.8008"/><Quote date="2019-01-23T00:00:00" last="701.1231"/><Quote date="2019-01-24T00:00:00" last="705.2656"/><Quote date="2019-01-25T00:00:00" last="726.2147"/><Quote date="2019-01-28T00:00:00" last="725.1193"/><Quote date="2019-01-29T00:00:00" last="730.4293"/><Quote date="2019-01-30T00:00:00" last="737.4474"/><Quote date="2019-01-31T00:00:00" last="746.3023"/><Quote date="2019-02-01T00:00:00" last="741.5572"/><Quote date="2019-02-04T00:00:00" last="740.5409"/><Quote date="2019-02-05T00:00:00" last="741.2863"/><Quote date="2019-02-06T00:00:00" last="737.3022"/><Quote date="2019-02-07T00:00:00" last="739.1436"/><Quote date="2019-02-08T00:00:00" last="746.5778"/><Quote date="2019-02-11T00:00:00" last="739.6595"/><Quote date="2019-02-12T00:00:00" last="741.8789"/><Quote date="2019-02-13T00:00:00" last="743.2140"/><Quote date="2019-02-14T00:00:00" last="741.0834"/><Quote date="2019-02-15T00:00:00" last="753.7672"/><Quote date="2019-02-18T00:00:00" last="755.1616"/><Quote date="2019-02-19T00:00:00" last="766.9606"/><Quote date="2019-02-20T00:00:00" last="782.1093"/><Quote date="2019-02-21T00:00:00" last="760.9693"/><Quote date="2019-02-22T00:00:00" last="771.6984"/><Quote date="2019-02-25T00:00:00" last="770.7831"/><Quote date="2019-02-26T00:00:00" last="770.2768"/><Quote date="2019-02-27T00:00:00" last="757.8148"/><Quote date="2019-02-28T00:00:00" last="749.3027"/><Quote date="2019-03-01T00:00:00" last="734.0503"/><Quote date="2019-03-04T00:00:00" last="727.3693"/><Quote date="2019-03-05T00:00:00" last="725.1874"/><Quote date="2019-03-06T00:00:00" last="727.0829"/><Quote date="2019-03-07T00:00:00" last="730.7135"/><Quote date="2019-03-08T00:00:00" last="735.0020"/><Quote date="2019-03-11T00:00:00" last="738.3748"/><Quote date="2019-03-12T00:00:00" last="744.8003"/><Quote date="2019-03-13T00:00:00" last="748.4680"/><Quote date="2019-03-14T00:00:00" last="738.4141"/><Quote date="2019-03-15T00:00:00" last="748.2202"/><Quote date="2019-03-18T00:00:00" last="751.1477"/><Quote date="2019-03-19T00:00:00" last="752.7465"/><Quote date="2019-03-20T00:00:00" last="746.6865"/><Quote date="2019-03-21T00:00:00" last="761.0471"/><Quote date="2019-03-22T00:00:00" last="757.0467"/><Quote date="2019-03-25T00:00:00" last="757.5237"/><Quote date="2019-03-26T00:00:00" last="754.2132"/><Quote date="2019-03-27T00:00:00" last="754.7849"/><Quote date="2019-03-28T00:00:00" last="738.6183"/><Quote date="2019-03-29T00:00:00" last="746.7338"/><Quote date="2019-04-01T00:00:00" last="751.4828"/><Quote date="2019-04-02T00:00:00" last="755.5647"/><Quote date="2019-04-03T00:00:00" last="753.0898"/><Quote date="2019-04-04T00:00:00" last="752.3914"/><Quote date="2019-04-05T00:00:00" last="756.0173"/><Quote date="2019-04-08T00:00:00" last="761.6513"/><Quote date="2019-04-09T00:00:00" last="758.6997"/><Quote date="2019-04-10T00:00:00" last="765.6130"/><Quote date="2019-04-11T00:00:00" last="748.4316"/><Quote date="2019-04-12T00:00:00" last="750.4953"/><Quote date="2019-04-15T00:00:00" last="753.0155"/><Quote date="2019-04-16T00:00:00" last="754.8812"/><Quote date="2019-04-17T00:00:00" last="758.4762"/><Quote date="2019-04-18T00:00:00" last="766.1827"/><Quote date="2019-04-23T00:00:00" last="769.0461"/><Quote date="2019-04-24T00:00:00" last="777.7165"/><Quote date="2019-04-25T00:00:00" last="771.4780"/><Quote date="2019-04-26T00:00:00" last="774.8170"/><Quote date="2019-04-29T00:00:00" last="766.5010"/><Quote date="2019-04-30T00:00:00" last="770.0420"/><Quote date="2019-05-02T00:00:00" last="744.2889"/><Quote date="2019-05-03T00:00:00" last="767.5772"/><Quote date="2019-05-06T00:00:00" last="755.0945"/><Quote date="2019-05-07T00:00:00" last="744.3239"/><Quote date="2019-05-08T00:00:00" last="741.4275"/><Quote date="2019-05-10T00:00:00" last="732.1401"/><Quote date="2019-05-13T00:00:00" last="720.1761"/><Quote date="2019-05-14T00:00:00" last="721.3158"/><Quote date="2019-05-15T00:00:00" last="724.8111"/><Quote date="2019-05-16T00:00:00" last="717.0544"/><Quote date="2019-05-17T00:00:00" last="714.0128"/><Quote date="2019-05-20T00:00:00" last="711.1379"/><Quote date="2019-05-21T00:00:00" last="706.6753"/><Quote date="2019-05-22T00:00:00" last="712.3001"/><Quote date="2019-05-23T00:00:00" last="717.5239"/><Quote date="2019-05-24T00:00:00" last="712.2153"/><Quote date="2019-05-27T00:00:00" last="713.8472"/><Quote date="2019-05-28T00:00:00" last="705.4792"/><Quote date="2019-05-29T00:00:00" last="712.5339"/><Quote date="2019-05-31T00:00:00" last="716.4875"/><Quote date="2019-06-03T00:00:00" last="722.5200"/><Quote date="2019-06-04T00:00:00" last="726.0576"/><Quote date="2019-06-05T00:00:00" last="735.1625"/><Quote date="2019-06-06T00:00:00" last="740.9969"/><Quote date="2019-06-07T00:00:00" last="751.6038"/><Quote date="2019-06-11T00:00:00" last="735.9131"/><Quote date="2019-06-12T00:00:00" last="739.0372"/><Quote date="2019-06-13T00:00:00" last="750.8153"/><Quote date="2019-06-14T00:00:00" last="752.4099"/><Quote date="2019-06-17T00:00:00" last="754.2432"/><Quote date="2019-06-18T00:00:00" last="778.2644"/><Quote date="2019-06-19T00:00:00" last="772.2479"/><Quote date="2019-06-20T00:00:00" last="805.9906"/><Quote date="2019-06-21T00:00:00" last="787.2649"/><Quote date="2019-06-24T00:00:00" last="794.6684"/><Quote date="2019-06-25T00:00:00" last="786.5365"/><Quote date="2019-06-26T00:00:00" last="779.5121"/><Quote date="2019-06-27T00:00:00" last="776.1344"/><Quote date="2019-06-28T00:00:00" last="787.7282"/><Quote date="2019-07-01T00:00:00" last="783.9613"/><Quote date="2019-07-02T00:00:00" last="800.6900"/><Quote date="2019-07-03T00:00:00" last="816.3358"/><Quote date="2019-07-04T00:00:00" last="816.9104"/><Quote date="2019-07-05T00:00:00" last="783.8410"/><Quote date="2019-07-08T00:00:00" last="786.0654"/><Quote date="2019-07-09T00:00:00" last="787.9998"/><Quote date="2019-07-10T00:00:00" last="785.7565"/><Quote date="2019-07-11T00:00:00" last="777.3827"/><Quote date="2019-07-12T00:00:00" last="783.2675"/><Quote date="2019-07-15T00:00:00" last="795.8900"/><Quote date="2019-07-16T00:00:00" last="811.0149"/><Quote date="2019-07-17T00:00:00" last="831.3609"/><Quote date="2019-07-18T00:00:00" last="847.4325"/><Quote date="2019-07-19T00:00:00" last="842.9240"/><Quote date="2019-07-22T00:00:00" last="856.2227"/><Quote date="2019-07-23T00:00:00" last="864.1972"/><Quote date="2019-07-24T00:00:00" last="879.5509"/><Quote date="2019-07-25T00:00:00" last="859.3562"/><Quote date="2019-07-26T00:00:00" last="863.3235"/><Quote date="2019-07-29T00:00:00" last="868.7674"/><Quote date="2019-07-30T00:00:00" last="866.9751"/><Quote date="2019-07-31T00:00:00" last="853.8104"/><Quote date="2019-08-01T00:00:00" last="842.8945"/><Quote date="2019-08-02T00:00:00" last="856.5184"/><Quote date="2019-08-05T00:00:00" last="866.0527"/><Quote date="2019-08-06T00:00:00" last="871.9828"/><Quote date="2019-08-07T00:00:00" last="934.1703"/><Quote date="2019-08-08T00:00:00" last="912.7610"/><Quote date="2019-08-09T00:00:00" last="908.9381"/><Quote date="2019-08-12T00:00:00" last="924.2757"/><Quote date="2019-08-13T00:00:00" last="920.3637"/><Quote date="2019-08-14T00:00:00" last="940.9011"/><Quote date="2019-08-16T00:00:00" last="936.7083"/><Quote date="2019-08-19T00:00:00" last="925.3006"/><Quote date="2019-08-20T00:00:00" last="939.1494"/><Quote date="2019-08-21T00:00:00" last="939.0702"/><Quote date="2019-08-22T00:00:00" last="932.4769"/><Quote date="2019-08-23T00:00:00" last="953.5603"/><Quote date="2019-08-26T00:00:00" last="971.1516"/><Quote date="2019-08-27T00:00:00" last="1004.7711"/><Quote date="2019-08-28T00:00:00" last="1015.0303"/><Quote date="2019-08-29T00:00:00" last="1006.3687"/><Quote date="2019-08-30T00:00:00" last="1016.7825"/><Quote date="2019-09-02T00:00:00" last="1018.1465"/><Quote date="2019-09-03T00:00:00" last="1071.9568"/><Quote date="2019-09-04T00:00:00" last="1067.6497"/><Quote date="2019-09-05T00:00:00" last="1010.3554"/><Quote date="2019-09-06T00:00:00" last="973.0819"/><Quote date="2019-09-09T00:00:00" last="961.1110"/><Quote date="2019-09-10T00:00:00" last="950.9453"/><Quote date="2019-09-11T00:00:00" last="956.1451"/><Quote date="2019-09-12T00:00:00" last="951.7506"/><Quote date="2019-09-13T00:00:00" last="903.9814"/><Quote date="2019-09-16T00:00:00" last="926.4935"/><Quote date="2019-09-17T00:00:00" last="931.3945"/><Quote date="2019-09-18T00:00:00" last="925.5974"/><Quote date="2019-09-19T00:00:00" last="932.2166"/><Quote date="2019-09-20T00:00:00" last="932.0021"/><Quote date="2019-09-23T00:00:00" last="977.0646"/><Quote date="2019-09-24T00:00:00" last="971.0604"/><Quote date="2019-09-25T00:00:00" last="935.0576"/><Quote date="2019-09-26T00:00:00" last="934.0919"/><Quote date="2019-09-27T00:00:00" last="916.2925"/><Quote date="2019-09-30T00:00:00" last="886.9623"/><Quote date="2019-10-01T00:00:00" last="893.8483"/><Quote date="2019-10-02T00:00:00" last="897.8332"/><Quote date="2019-10-03T00:00:00" last="900.3538"/><Quote date="2019-10-04T00:00:00" last="904.7966"/><Quote date="2019-10-07T00:00:00" last="900.0976"/><Quote date="2019-10-08T00:00:00" last="904.1759"/><Quote date="2019-10-09T00:00:00" last="910.1764"/><Quote date="2019-10-10T00:00:00" last="897.4177"/><Quote date="2019-10-11T00:00:00" last="896.1832"/><Quote date="2019-10-14T00:00:00" last="906.7576"/><Quote date="2019-10-15T00:00:00" last="895.1176"/><Quote date="2019-10-16T00:00:00" last="902.0109"/><Quote date="2019-10-17T00:00:00" last="904.0958"/><Quote date="2019-10-18T00:00:00" last="893.7686"/><Quote date="2019-10-21T00:00:00" last="896.1836"/><Quote date="2019-10-22T00:00:00" last="893.0622"/><Quote date="2019-10-23T00:00:00" last="901.7624"/><Quote date="2019-10-24T00:00:00" last="920.7472"/><Quote date="2019-10-25T00:00:00" last="929.8425"/><Quote date="2019-10-28T00:00:00" last="923.8116"/><Quote date="2019-10-29T00:00:00" last="915.8311"/><Quote date="2019-10-30T00:00:00" last="920.7623"/><Quote date="2019-10-31T00:00:00" last="929.7628"/><Quote date="2019-11-04T00:00:00" last="943.5666"/><Quote date="2019-11-05T00:00:00" last="920.4039"/><Quote date="2019-11-06T00:00:00" last="920.3958"/><Quote date="2019-11-07T00:00:00" last="890.1749"/><Quote date="2019-11-08T00:00:00" last="875.6875"/><Quote date="2019-11-11T00:00:00" last="867.8744"/><Quote date="2019-11-12T00:00:00" last="867.9787"/><Quote date="2019-11-13T00:00:00" last="874.4501"/><Quote date="2019-11-14T00:00:00" last="884.2474"/><Quote date="2019-11-15T00:00:00" last="886.1592"/><Quote date="2019-11-18T00:00:00" last="891.2114"/><Quote date="2019-11-19T00:00:00" last="895.5875"/><Quote date="2019-11-20T00:00:00" last="895.8013"/><Quote date="2019-11-21T00:00:00" last="891.7578"/><Quote date="2019-11-22T00:00:00" last="888.5449"/><Quote date="2019-11-25T00:00:00" last="896.8119"/><Quote date="2019-11-26T00:00:00" last="907.7999"/><Quote date="2019-11-27T00:00:00" last="905.8706"/><Quote date="2019-11-28T00:00:00" last="904.9650"/><Quote date="2019-11-29T00:00:00" last="897.2975"/><Quote date="2019-12-02T00:00:00" last="870.1581"/><Quote date="2019-12-03T00:00:00" last="876.2580"/><Quote date="2019-12-04T00:00:00" last="867.6433"/><Quote date="2019-12-05T00:00:00" last="877.4001"/><Quote date="2019-12-06T00:00:00" last="863.7383"/><Quote date="2019-12-09T00:00:00" last="863.7368"/><Quote date="2019-12-10T00:00:00" last="866.4673"/><Quote date="2019-12-11T00:00:00" last="872.5400"/><Quote date="2019-12-12T00:00:00" last="883.8694"/><Quote date="2019-12-13T00:00:00" last="899.7502"/><Quote date="2019-12-16T00:00:00" last="915.2749"/><Quote date="2019-12-17T00:00:00" last="913.7151"/><Quote date="2019-12-18T00:00:00" last="907.1187"/><Quote date="2019-12-19T00:00:00" last="913.1522"/><Quote date="2019-12-20T00:00:00" last="916.9744"/><Quote date="2019-12-23T00:00:00" last="930.5892"/><Quote date="2019-12-27T00:00:00" last="967.0352"/><Quote date="2019-12-30T00:00:00" last="958.9209"/><Quote date="2019-12-31T00:00:00" last="956.9647"/><Quote date="2020-01-02T00:00:00" last="975.6514"/><Quote date="2020-01-03T00:00:00" last="976.8566"/><Quote date="2020-01-06T00:00:00" last="981.6137"/><Quote date="2020-01-07T00:00:00" last="996.0483"/><Quote date="2020-01-08T00:00:00" last="982.8317"/><Quote date="2020-01-09T00:00:00" last="975.4409"/><Quote date="2020-01-10T00:00:00" last="986.2198"/><Quote date="2020-01-13T00:00:00" last="983.4573"/><Quote date="2020-01-14T00:00:00" last="972.2962"/><Quote date="2020-01-15T00:00:00" last="989.8340"/><Quote date="2020-01-16T00:00:00" last="994.2245"/><Quote date="2020-01-17T00:00:00" last="1009.8212"/><Quote date="2020-01-20T00:00:00" last="1007.7521"/><Quote date="2020-01-21T00:00:00" last="987.0664"/><Quote date="2020-01-22T00:00:00" last="991.6938"/><Quote date="2020-01-23T00:00:00" last="987.3132"/><Quote date="2020-01-24T00:00:00" last="1011.1416"/><Quote date="2020-01-27T00:00:00" last="997.9477"/><Quote date="2020-01-28T00:00:00" last="970.9011"/><Quote date="2020-01-29T00:00:00" last="977.8188"/><Quote date="2020-01-30T00:00:00" last="1010.7294"/><Quote date="2020-01-31T00:00:00" last="1006.9021"/><Quote date="2020-02-03T00:00:00" last="992.6078"/><Quote date="2020-02-04T00:00:00" last="985.2011"/><Quote date="2020-02-05T00:00:00" last="983.5605"/><Quote date="2020-02-06T00:00:00" last="1000.2377"/><Quote date="2020-02-07T00:00:00" last="1002.0313"/><Quote date="2020-02-10T00:00:00" last="1021.8405"/><Quote date="2020-02-11T00:00:00" last="1002.4099"/><Quote date="2020-02-12T00:00:00" last="992.4866"/><Quote date="2020-02-13T00:00:00" last="1003.6204"/><Quote date="2020-02-14T00:00:00" last="1013.3086"/><Quote date="2020-02-17T00:00:00" last="1013.5191"/><Quote date="2020-02-18T00:00:00" last="1045.5715"/><Quote date="2020-02-19T00:00:00" last="1060.0916"/><Quote date="2020-02-20T00:00:00" last="1063.5151"/><Quote date="2020-02-21T00:00:00" last="1072.3609"/><Quote date="2020-02-24T00:00:00" last="1083.3306"/><Quote date="2020-02-25T00:00:00" last="1029.7181"/><Quote date="2020-02-26T00:00:00" last="1011.3721"/><Quote date="2020-02-27T00:00:00" last="986.9296"/><Quote date="2020-02-28T00:00:00" last="917.1408"/><Quote date="2020-03-02T00:00:00" last="932.0768"/><Quote date="2020-03-03T00:00:00" last="951.4565"/><Quote date="2020-03-04T00:00:00" last="967.5104"/><Quote date="2020-03-05T00:00:00" last="981.6518"/><Quote date="2020-03-06T00:00:00" last="995.8801"/><Quote date="2020-03-09T00:00:00" last="1021.4751"/><Quote date="2020-03-10T00:00:00" last="1002.5818"/><Quote date="2020-03-11T00:00:00" last="991.3827"/><Quote date="2020-03-12T00:00:00" last="946.9111"/><Quote date="2020-03-13T00:00:00" last="854.1043"/><Quote date="2020-03-16T00:00:00" last="734.1843"/><Quote date="2020-03-17T00:00:00" last="727.5933"/><Quote date="2020-03-18T00:00:00" last="690.8101"/><Quote date="2020-03-19T00:00:00" last="708.3373"/><Quote date="2020-03-20T00:00:00" last="720.8324"/><Quote date="2020-03-23T00:00:00" last="769.1621"/><Quote date="2020-03-24T00:00:00" last="815.9664"/><Quote date="2020-03-25T00:00:00" last="846.7765"/><Quote date="2020-03-26T00:00:00" last="830.7116"/><Quote date="2020-03-27T00:00:00" last="823.9227"/><Quote date="2020-03-30T00:00:00" last="808.7544"/><Quote date="2020-03-31T00:00:00" last="808.2537"/><Quote date="2020-04-01T00:00:00" last="813.7733"/><Quote date="2020-04-02T00:00:00" last="844.4387"/><Quote date="2020-04-03T00:00:00" last="827.3476"/><Quote date="2020-04-06T00:00:00" last="861.6365"/><Quote date="2020-04-07T00:00:00" last="865.9166"/><Quote date="2020-04-08T00:00:00" last="852.3508"/><Quote date="2020-04-09T00:00:00" last="899.2063"/><Quote date="2020-04-14T00:00:00" last="905.8035"/><Quote date="2020-04-15T00:00:00" last="887.5191"/><Quote date="2020-04-16T00:00:00" last="896.0361"/><Quote date="2020-04-17T00:00:00" last="873.4442"/><Quote date="2020-04-20T00:00:00" last="895.9184"/><Quote date="2020-04-21T00:00:00" last="878.7539"/><Quote date="2020-04-22T00:00:00" last="899.9396"/><Quote date="2020-04-23T00:00:00" last="895.6375"/><Quote date="2020-04-24T00:00:00" last="900.5104"/><Quote date="2020-04-27T00:00:00" last="899.1225"/><Quote date="2020-04-28T00:00:00" last="896.8661"/><Quote date="2020-04-29T00:00:00" last="894.1874"/><Quote date="2020-04-30T00:00:00" last="865.9887"/><Quote date="2020-05-04T00:00:00" last="855.8350"/><Quote date="2020-05-05T00:00:00" last="866.1274"/><Quote date="2020-05-06T00:00:00" last="866.0329"/><Quote date="2020-05-07T00:00:00" last="900.9726"/><Quote date="2020-05-08T00:00:00" last="909.3950"/><Quote date="2020-05-11T00:00:00" last="907.4211"/><Quote date="2020-05-12T00:00:00" last="907.6808"/><Quote date="2020-05-13T00:00:00" last="913.1680"/><Quote date="2020-05-14T00:00:00" last="938.2192"/><Quote date="2020-05-15T00:00:00" last="990.6112"/><Quote date="2020-05-18T00:00:00" last="998.3392"/><Quote date="2020-05-19T00:00:00" last="1019.0676"/><Quote date="2020-05-20T00:00:00" last="1021.6311"/><Quote date="2020-05-22T00:00:00" last="1014.9399"/><Quote date="2020-05-25T00:00:00" last="1016.7894"/><Quote date="2020-05-26T00:00:00" last="997.7345"/><Quote date="2020-05-27T00:00:00" last="1016.8262"/><Quote date="2020-05-28T00:00:00" last="1027.4986"/><Quote date="2020-05-29T00:00:00" last="1054.3577"/><Quote date="2020-06-02T00:00:00" last="1035.6113"/><Quote date="2020-06-03T00:00:00" last="1019.8786"/><Quote date="2020-06-04T00:00:00" last="1023.2273"/><Quote date="2020-06-05T00:00:00" last="1000.4535"/><Quote date="2020-06-08T00:00:00" last="1025.7067"/><Quote date="2020-06-09T00:00:00" last="1013.3116"/><Quote date="2020-06-10T00:00:00" last="1008.5799"/><Quote date="2020-06-11T00:00:00" last="986.2044"/><Quote date="2020-06-12T00:00:00" last="963.0456"/><Quote date="2020-06-15T00:00:00" last="957.2518"/><Quote date="2020-06-16T00:00:00" last="985.9412"/><Quote date="2020-06-17T00:00:00" last="994.1618"/><Quote date="2020-06-18T00:00:00" last="974.9108"/><Quote date="2020-06-19T00:00:00" last="993.6522"/><Quote date="2020-06-22T00:00:00" last="998.9827"/><Quote date="2020-06-24T00:00:00" last="976.4864"/><Quote date="2020-06-25T00:00:00" last="995.7001"/><Quote date="2020-06-26T00:00:00" last="995.3089"/><Quote date="2020-06-29T00:00:00" last="992.2899"/><Quote date="2020-06-30T00:00:00" last="1024.7511"/><Quote date="2020-07-01T00:00:00" last="999.3471"/><Quote date="2020-07-02T00:00:00" last="1018.6702"/><Quote date="2020-07-03T00:00:00" last="1016.8804"/><Quote date="2020-07-06T00:00:00" last="1043.8602"/><Quote date="2020-07-07T00:00:00" last="1048.0033"/><Quote date="2020-07-08T00:00:00" last="1077.2245"/><Quote date="2020-07-09T00:00:00" last="1063.4034"/><Quote date="2020-07-10T00:00:00" last="1071.3227"/><Quote date="2020-07-13T00:00:00" last="1115.6754"/><Quote date="2020-07-14T00:00:00" last="1100.1590"/><Quote date="2020-07-15T00:00:00" last="1120.1656"/><Quote date="2020-07-16T00:00:00" last="1104.1455"/><Quote date="2020-07-17T00:00:00" last="1120.1046"/><Quote date="2020-07-20T00:00:00" last="1155.8654"/><Quote date="2020-07-21T00:00:00" last="1241.8683"/><Quote date="2020-07-22T00:00:00" last="1331.6551"/><Quote date="2020-07-23T00:00:00" last="1322.7776"/><Quote date="2020-07-24T00:00:00" last="1297.5886"/><Quote date="2020-07-27T00:00:00" last="1408.9096"/><Quote date="2020-07-28T00:00:00" last="1394.4991"/><Quote date="2020-07-29T00:00:00" last="1400.8409"/><Quote date="2020-07-30T00:00:00" last="1337.3085"/><Quote date="2020-07-31T00:00:00" last="1378.2112"/><Quote date="2020-08-03T00:00:00" last="1391.0546"/><Quote date="2020-08-04T00:00:00" last="1497.9238"/><Quote date="2020-08-05T00:00:00" last="1565.6743"/><Quote date="2020-08-06T00:00:00" last="1649.2046"/><Quote date="2020-08-07T00:00:00" last="1570.5120"/><Quote date="2020-08-10T00:00:00" last="1664.2129"/><Quote date="2020-08-11T00:00:00" last="1493.9456"/><Quote date="2020-08-12T00:00:00" last="1499.9002"/><Quote date="2020-08-13T00:00:00" last="1598.6577"/><Quote date="2020-08-14T00:00:00" last="1484.6933"/><Quote date="2020-08-17T00:00:00" last="1593.9799"/><Quote date="2020-08-18T00:00:00" last="1638.1729"/><Quote date="2020-08-19T00:00:00" last="1581.4052"/><Quote date="2020-08-20T00:00:00" last="1552.2923"/><Quote date="2020-08-21T00:00:00" last="1508.1154"/><Quote date="2020-08-24T00:00:00" last="1527.5978"/><Quote date="2020-08-25T00:00:00" last="1511.4960"/><Quote date="2020-08-26T00:00:00" last="1583.0218"/><Quote date="2020-08-27T00:00:00" last="1540.8535"/><Quote date="2020-08-28T00:00:00" last="1589.7994"/><Quote date="2020-08-31T00:00:00" last="1624.7902"/><Quote date="2020-09-01T00:00:00" last="1634.4069"/><Quote date="2020-09-02T00:00:00" last="1566.9455"/><Quote date="2020-09-03T00:00:00" last="1501.7684"/><Quote date="2020-09-04T00:00:00" last="1468.2152"/><Quote date="2020-09-07T00:00:00" last="1468.0150"/><Quote date="2020-09-08T00:00:00" last="1461.1806"/><Quote date="2020-09-09T00:00:00" last="1479.3361"/><Quote date="2020-09-10T00:00:00" last="1490.1078"/><Quote date="2020-09-11T00:00:00" last="1472.8891"/><Quote date="2020-09-14T00:00:00" last="1511.2435"/><Quote date="2020-09-15T00:00:00" last="1521.6828"/><Quote date="2020-09-16T00:00:00" last="1518.4993"/><Quote date="2020-09-17T00:00:00" last="1492.2489"/><Quote date="2020-09-18T00:00:00" last="1492.8361"/><Quote date="2020-09-21T00:00:00" last="1301.0983"/><Quote date="2020-09-22T00:00:00" last="1306.9446"/><Quote date="2020-09-23T00:00:00" last="1214.8777"/><Quote date="2020-09-24T00:00:00" last="1213.4023"/><Quote date="2020-09-25T00:00:00" last="1208.8798"/><Quote date="2020-09-28T00:00:00" last="1244.1319"/><Quote date="2020-09-29T00:00:00" last="1300.9869"/><Quote date="2020-09-30T00:00:00" last="1244.9629"/><Quote date="2020-10-01T00:00:00" last="1289.1758"/><Quote date="2020-10-02T00:00:00" last="1277.8527"/><Quote date="2020-10-05T00:00:00" last="1298.0572"/><Quote date="2020-10-06T00:00:00" last="1257.5557"/><Quote date="2020-10-07T00:00:00" last="1254.6719"/><Quote date="2020-10-08T00:00:00" last="1264.2931"/><Quote date="2020-10-09T00:00:00" last="1335.1721"/><Quote date="2020-10-12T00:00:00" last="1340.4589"/><Quote date="2020-10-13T00:00:00" last="1284.8305"/><Quote date="2020-10-14T00:00:00" last="1308.3156"/><Quote date="2020-10-15T00:00:00" last="1298.2508"/><Quote date="2020-10-16T00:00:00" last="1312.3537"/><Quote date="2020-10-19T00:00:00" last="1329.5437"/><Quote date="2020-10-20T00:00:00" last="1339.0882"/><Quote date="2020-10-21T00:00:00" last="1342.7579"/><Quote date="2020-10-22T00:00:00" last="1303.3281"/><Quote date="2020-10-23T00:00:00" last="1302.9449"/><Quote date="2020-10-26T00:00:00" last="1279.4311"/><Quote date="2020-10-27T00:00:00" last="1299.5568"/><Quote date="2020-10-28T00:00:00" last="1214.0932"/><Quote date="2020-10-29T00:00:00" last="1200.2820"/><Quote date="2020-10-30T00:00:00" last="1200.7705"/><Quote date="2020-11-02T00:00:00" last="1220.7841"/><Quote date="2020-11-03T00:00:00" last="1230.7776"/><Quote date="2020-11-04T00:00:00" last="1213.6105"/><Quote date="2020-11-05T00:00:00" last="1285.0568"/><Quote date="2020-11-06T00:00:00" last="1310.9006"/><Quote date="2020-11-09T00:00:00" last="1178.6441"/><Quote date="2020-11-10T00:00:00" last="1221.8737"/><Quote date="2020-11-11T00:00:00" last="1202.6178"/><Quote date="2020-11-12T00:00:00" last="1205.7717"/><Quote date="2020-11-13T00:00:00" last="1230.5606"/><Quote date="2020-11-16T00:00:00" last="1245.1933"/><Quote date="2020-11-17T00:00:00" last="1239.8577"/><Quote date="2020-11-18T00:00:00" last="1234.1705"/><Quote date="2020-11-19T00:00:00" last="1205.0996"/><Quote date="2020-11-20T00:00:00" last="1227.1483"/><Quote date="2020-11-23T00:00:00" last="1198.0907"/><Quote date="2020-11-24T00:00:00" last="1196.9000"/><Quote date="2020-11-25T00:00:00" last="1202.5937"/><Quote date="2020-11-26T00:00:00" last="1207.5379"/><Quote date="2020-11-27T00:00:00" last="1173.1625"/><Quote date="2020-11-30T00:00:00" last="1148.2729"/><Quote date="2020-12-01T00:00:00" last="1226.5255"/><Quote date="2020-12-02T00:00:00" last="1227.9425"/><Quote date="2020-12-03T00:00:00" last="1244.7666"/><Quote date="2020-12-04T00:00:00" last="1257.7059"/><Quote date="2020-12-07T00:00:00" last="1279.0065"/><Quote date="2020-12-08T00:00:00" last="1279.4879"/><Quote date="2020-12-09T00:00:00" last="1245.5232"/><Quote date="2020-12-10T00:00:00" last="1260.6587"/><Quote date="2020-12-11T00:00:00" last="1260.9315"/><Quote date="2020-12-14T00:00:00" last="1258.6907"/><Quote date="2020-12-15T00:00:00" last="1297.7094"/><Quote date="2020-12-16T00:00:00" last="1322.5942"/><Quote date="2020-12-17T00:00:00" last="1399.2204"/><Quote date="2020-12-18T00:00:00" last="1388.8039"/><Quote date="2020-12-21T00:00:00" last="1375.7258"/><Quote date="2020-12-22T00:00:00" last="1315.0104"/><Quote date="2020-12-23T00:00:00" last="1350.4459"/><Quote date="2020-12-28T00:00:00" last="1385.4463"/><Quote date="2020-12-29T00:00:00" last="1373.0146"/><Quote date="2020-12-30T00:00:00" last="1402.3116"/><Quote date="2020-12-31T00:00:00" last="1394.6194"/><Quote date="2021-01-04T00:00:00" last="1445.2764"/><Quote date="2021-01-05T00:00:00" last="1503.5114"/><Quote date="2021-01-06T00:00:00" last="1467.5279"/><Quote date="2021-01-07T00:00:00" last="1483.1679"/><Quote date="2021-01-08T00:00:00" last="1355.6596"/><Quote date="2021-01-11T00:00:00" last="1381.6232"/><Quote date="2021-01-12T00:00:00" last="1406.0955"/><Quote date="2021-01-13T00:00:00" last="1413.8035"/><Quote date="2021-01-14T00:00:00" last="1432.9420"/><Quote date="2021-01-15T00:00:00" last="1362.9917"/><Quote date="2021-01-18T00:00:00" last="1359.7362"/><Quote date="2021-01-19T00:00:00" last="1394.2133"/><Quote date="2021-01-20T00:00:00" last="1425.9585"/><Quote date="2021-01-21T00:00:00" last="1428.6703"/><Quote date="2021-01-22T00:00:00" last="1395.9597"/><Quote date="2021-01-25T00:00:00" last="1401.6620"/><Quote date="2021-01-26T00:00:00" last="1403.0143"/><Quote date="2021-01-27T00:00:00" last="1378.9201"/><Quote date="2021-01-28T00:00:00" last="1399.4053"/><Quote date="2021-01-29T00:00:00" last="1432.5437"/><Quote date="2021-02-01T00:00:00" last="1592.0376"/><Quote date="2021-02-02T00:00:00" last="1440.4758"/><Quote date="2021-02-03T00:00:00" last="1470.6333"/><Quote date="2021-02-04T00:00:00" last="1442.2959"/><Quote date="2021-02-05T00:00:00" last="1494.9926"/><Quote date="2021-02-08T00:00:00" last="1545.2068"/><Quote date="2021-02-09T00:00:00" last="1543.8612"/><Quote date="2021-02-10T00:00:00" last="1526.5183"/><Quote date="2021-02-11T00:00:00" last="1526.0618"/><Quote date="2021-02-12T00:00:00" last="1559.6914"/><Quote date="2021-02-15T00:00:00" last="1579.1112"/><Quote date="2021-02-16T00:00:00" last="1594.7899"/><Quote date="2021-02-17T00:00:00" last="1585.1168"/><Quote date="2021-02-18T00:00:00" last="1563.5545"/><Quote date="2021-02-19T00:00:00" last="1583.1696"/><Quote date="2021-02-22T00:00:00" last="1632.8996"/><Quote date="2021-02-23T00:00:00" last="1613.3977"/><Quote date="2021-02-24T00:00:00" last="1636.6101"/><Quote date="2021-02-25T00:00:00" last="1622.3255"/><Quote date="2021-02-26T00:00:00" last="1499.4590"/><Quote date="2021-03-01T00:00:00" last="1518.9708"/><Quote date="2021-03-02T00:00:00" last="1525.5011"/><Quote date="2021-03-03T00:00:00" last="1496.1953"/><Quote date="2021-03-04T00:00:00" last="1434.7857"/><Quote date="2021-03-05T00:00:00" last="1430.7020"/><Quote date="2021-03-08T00:00:00" last="1433.0744"/><Quote date="2021-03-09T00:00:00" last="1491.6468"/><Quote date="2021-03-10T00:00:00" last="1493.7537"/><Quote date="2021-03-11T00:00:00" last="1522.2391"/><Quote date="2021-03-12T00:00:00" last="1507.2826"/><Quote date="2021-03-15T00:00:00" last="1533.5434"/><Quote date="2021-03-16T00:00:00" last="1514.7879"/><Quote date="2021-03-17T00:00:00" last="1522.6864"/><Quote date="2021-03-18T00:00:00" last="1518.2093"/><Quote date="2021-03-19T00:00:00" last="1506.3538"/><Quote date="2021-03-22T00:00:00" last="1472.5880"/><Quote date="2021-03-23T00:00:00" last="1425.5015"/><Quote date="2021-03-24T00:00:00" last="1422.8821"/><Quote date="2021-03-25T00:00:00" last="1412.9229"/><Quote date="2021-03-26T00:00:00" last="1437.3049"/><Quote date="2021-03-29T00:00:00" last="1416.2824"/><Quote date="2021-03-30T00:00:00" last="1378.6832"/><Quote date="2021-03-31T00:00:00" last="1404.0487"/><Quote date="2021-04-01T00:00:00" last="1441.3766"/><Quote date="2021-04-06T00:00:00" last="1467.0881"/><Quote date="2021-04-07T00:00:00" last="1467.4944"/><Quote date="2021-04-08T00:00:00" last="1496.1664"/><Quote date="2021-04-09T00:00:00" last="1470.4493"/><Quote date="2021-04-12T00:00:00" last="1436.8829"/><Quote date="2021-04-13T00:00:00" last="1467.5409"/><Quote date="2021-04-14T00:00:00" last="1480.7292"/><Quote date="2021-04-15T00:00:00" last="1518.1632"/><Quote date="2021-04-16T00:00:00" last="1527.2777"/><Quote date="2021-04-19T00:00:00" last="1512.0128"/><Quote date="2021-04-20T00:00:00" last="1495.4709"/><Quote date="2021-04-21T00:00:00" last="1539.8227"/><Quote date="2021-04-22T00:00:00" last="1514.1197"/><Quote date="2021-04-23T00:00:00" last="1518.1164"/><Quote date="2021-04-26T00:00:00" last="1534.2177"/><Quote date="2021-04-27T00:00:00" last="1540.7686"/><Quote date="2021-04-28T00:00:00" last="1527.7706"/><Quote date="2021-04-29T00:00:00" last="1527.6954"/><Quote date="2021-04-30T00:00:00" last="1494.6018"/><Quote date="2021-05-03T00:00:00" last="1573.7761"/><Quote date="2021-05-04T00:00:00" last="1544.6390"/><Quote date="2021-05-05T00:00:00" last="1552.6133"/><Quote date="2021-05-06T00:00:00" last="1627.3038"/><Quote date="2021-05-07T00:00:00" last="1653.0442"/><Quote date="2021-05-10T00:00:00" last="1654.8729"/><Quote date="2021-05-11T00:00:00" last="1646.7170"/><Quote date="2021-05-12T00:00:00" last="1604.6849"/><Quote date="2021-05-14T00:00:00" last="1617.0378"/><Quote date="2021-05-17T00:00:00" last="1682.8045"/><Quote date="2021-05-18T00:00:00" last="1692.1180"/><Quote date="2021-05-19T00:00:00" last="1638.0440"/><Quote date="2021-05-20T00:00:00" last="1648.6329"/><Quote date="2021-05-21T00:00:00" last="1620.7033"/><Quote date="2021-05-25T00:00:00" last="1675.4888"/><Quote date="2021-05-26T00:00:00" last="1668.6111"/><Quote date="2021-05-27T00:00:00" last="1677.6707"/><Quote date="2021-05-28T00:00:00" last="1683.6155"/><Quote date="2021-05-31T00:00:00" last="1677.7778"/><Quote date="2021-06-01T00:00:00" last="1691.7064"/><Quote date="2021-06-02T00:00:00" last="1706.1902"/><Quote date="2021-06-03T00:00:00" last="1637.8831"/><Quote date="2021-06-04T00:00:00" last="1685.1245"/><Quote date="2021-06-07T00:00:00" last="1695.4396"/><Quote date="2021-06-08T00:00:00" last="1687.1229"/><Quote date="2021-06-09T00:00:00" last="1706.0405"/><Quote date="2021-06-10T00:00:00" last="1712.9400"/><Quote date="2021-06-11T00:00:00" last="1723.3251"/><Quote date="2021-06-14T00:00:00" last="1711.4616"/><Quote date="2021-06-15T00:00:00" last="1684.1765"/><Quote date="2021-06-16T00:00:00" last="1683.5074"/><Quote date="2021-06-17T00:00:00" last="1512.1733"/><Quote date="2021-06-18T00:00:00" last="1497.9308"/><Quote date="2021-06-21T00:00:00" last="1508.0614"/><Quote date="2021-06-22T00:00:00" last="1506.2338"/><Quote date="2021-06-24T00:00:00" last="1535.1534"/><Quote date="2021-06-25T00:00:00" last="1541.5817"/><Quote date="2021-06-28T00:00:00" last="1542.7337"/><Quote date="2021-06-29T00:00:00" last="1521.7694"/><Quote date="2021-06-30T00:00:00" last="1537.7691"/><Quote date="2021-07-01T00:00:00" last="1540.8844"/><Quote date="2021-07-02T00:00:00" last="1576.1649"/><Quote date="2021-07-05T00:00:00" last="1577.6942"/><Quote date="2021-07-06T00:00:00" last="1545.6852"/><Quote date="2021-07-07T00:00:00" last="1549.8017"/><Quote date="2021-07-08T00:00:00" last="1533.3136"/><Quote date="2021-07-09T00:00:00" last="1557.6818"/><Quote date="2021-07-12T00:00:00" last="1563.8121"/><Quote date="2021-07-13T00:00:00" last="1557.0053"/><Quote date="2021-07-14T00:00:00" last="1567.3448"/><Quote date="2021-07-15T00:00:00" last="1562.7464"/><Quote date="2021-07-16T00:00:00" last="1524.5149"/><Quote date="2021-07-19T00:00:00" last="1463.6273"/><Quote date="2021-07-20T00:00:00" last="1465.3066"/><Quote date="2021-07-21T00:00:00" last="1490.4169"/><Quote date="2021-07-22T00:00:00" last="1513.2622"/><Quote date="2021-07-23T00:00:00" last="1510.5789"/><Quote date="2021-07-26T00:00:00" last="1515.0212"/><Quote date="2021-07-27T00:00:00" last="1471.7220"/><Quote date="2021-07-28T00:00:00" last="1489.8621"/><Quote date="2021-07-29T00:00:00" last="1555.9030"/><Quote date="2021-07-30T00:00:00" last="1537.6021"/><Quote date="2021-08-02T00:00:00" last="1537.4303"/><Quote date="2021-08-03T00:00:00" last="1542.8654"/><Quote date="2021-08-04T00:00:00" last="1531.9353"/><Quote date="2021-08-05T00:00:00" last="1531.0641"/><Quote date="2021-08-06T00:00:00" last="1451.2576"/><Quote date="2021-08-09T00:00:00" last="1378.8747"/><Quote date="2021-08-10T00:00:00" last="1395.7643"/><Quote date="2021-08-11T00:00:00" last="1408.3098"/><Quote date="2021-08-12T00:00:00" last="1383.2735"/><Quote date="2021-08-13T00:00:00" last="1429.8430"/><Quote date="2021-08-16T00:00:00" last="1420.4867"/><Quote date="2021-08-17T00:00:00" last="1395.9578"/><Quote date="2021-08-18T00:00:00" last="1379.2907"/><Quote date="2021-08-19T00:00:00" last="1345.0470"/><Quote date="2021-08-20T00:00:00" last="1340.2544"/><Quote date="2021-08-23T00:00:00" last="1388.3758"/><Quote date="2021-08-24T00:00:00" last="1407.9106"/><Quote date="2021-08-25T00:00:00" last="1398.9214"/><Quote date="2021-08-26T00:00:00" last="1375.8828"/><Quote date="2021-08-27T00:00:00" last="1423.6494"/><Quote date="2021-08-30T00:00:00" last="1422.8452"/><Quote date="2021-08-31T00:00:00" last="1423.7540"/><Quote date="2021-09-01T00:00:00" last="1441.4699"/><Quote date="2021-09-02T00:00:00" last="1433.8364"/><Quote date="2021-09-03T00:00:00" last="1489.7172"/><Quote date="2021-09-06T00:00:00" last="1490.1556"/><Quote date="2021-09-07T00:00:00" last="1457.6093"/><Quote date="2021-09-08T00:00:00" last="1435.3619"/><Quote date="2021-09-09T00:00:00" last="1427.7516"/><Quote date="2021-09-10T00:00:00" last="1420.8955"/><Quote date="2021-09-13T00:00:00" last="1416.7954"/><Quote date="2021-09-14T00:00:00" last="1414.7565"/><Quote date="2021-09-15T00:00:00" last="1425.2234"/><Quote date="2021-09-16T00:00:00" last="1358.9103"/><Quote date="2021-09-17T00:00:00" last="1316.7085"/><Quote date="2021-09-20T00:00:00" last="1270.4297"/><Quote date="2021-09-21T00:00:00" last="1299.5337"/><Quote date="2021-09-22T00:00:00" last="1334.3504"/><Quote date="2021-09-23T00:00:00" last="1346.5831"/><Quote date="2021-09-24T00:00:00" last="1330.7733"/><Quote date="2021-09-27T00:00:00" last="1359.8500"/><Quote date="2021-09-28T00:00:00" last="1325.6918"/><Quote date="2021-09-29T00:00:00" last="1261.7911"/><Quote date="2021-09-30T00:00:00" last="1299.7368"/><Quote date="2021-10-01T00:00:00" last="1328.1122"/><Quote date="2021-10-04T00:00:00" last="1338.9535"/><Quote date="2021-10-05T00:00:00" last="1352.0897"/><Quote date="2021-10-06T00:00:00" last="1327.3258"/><Quote date="2021-10-07T00:00:00" last="1344.2460"/><Quote date="2021-10-08T00:00:00" last="1354.5313"/><Quote date="2021-10-11T00:00:00" last="1355.9198"/><Quote date="2021-10-12T00:00:00" last="1344.5050"/><Quote date="2021-10-13T00:00:00" last="1384.3173"/><Quote date="2021-10-14T00:00:00" last="1417.1847"/><Quote date="2021-10-15T00:00:00" last="1423.0614"/><Quote date="2021-10-18T00:00:00" last="1407.0418"/><Quote date="2021-10-19T00:00:00" last="1451.6565"/><Quote date="2021-10-20T00:00:00" last="1494.8901"/><Quote date="2021-10-21T00:00:00" last="1465.4481"/><Quote date="2021-10-22T00:00:00" last="1488.6577"/><Quote date="2021-10-25T00:00:00" last="1506.4638"/><Quote date="2021-10-26T00:00:00" last="1478.5132"/><Quote date="2021-10-27T00:00:00" last="1470.5909"/><Quote date="2021-10-28T00:00:00" last="1466.7341"/><Quote date="2021-10-29T00:00:00" last="1447.4124"/><Quote date="2021-11-02T00:00:00" last="1431.6884"/><Quote date="2021-11-03T00:00:00" last="1416.4662"/><Quote date="2021-11-04T00:00:00" last="1455.6635"/><Quote date="2021-11-05T00:00:00" last="1475.5768"/><Quote date="2021-11-08T00:00:00" last="1499.6370"/><Quote date="2021-11-09T00:00:00" last="1488.2969"/><Quote date="2021-11-10T00:00:00" last="1496.6474"/><Quote date="2021-11-11T00:00:00" last="1532.3784"/><Quote date="2021-11-12T00:00:00" last="1540.9177"/><Quote date="2021-11-15T00:00:00" last="1529.7133"/><Quote date="2021-11-16T00:00:00" last="1522.7101"/><Quote date="2021-11-17T00:00:00" last="1526.6354"/><Quote date="2021-11-18T00:00:00" last="1516.0284"/><Quote date="2021-11-19T00:00:00" last="1495.2533"/><Quote date="2021-11-22T00:00:00" last="1457.1294"/><Quote date="2021-11-23T00:00:00" last="1399.1994"/><Quote date="2021-11-24T00:00:00" last="1401.6990"/><Quote date="2021-11-25T00:00:00" last="1408.7744"/><Quote date="2021-11-26T00:00:00" last="1319.7104"/><Quote date="2021-11-29T00:00:00" last="1304.1106"/><Quote date="2021-11-30T00:00:00" last="1277.2456"/><Quote date="2021-12-01T00:00:00" last="1252.5977"/><Quote date="2021-12-02T00:00:00" last="1259.0359"/><Quote date="2021-12-03T00:00:00" last="1266.1577"/><Quote date="2021-12-06T00:00:00" last="1271.5247"/><Quote date="2021-12-07T00:00:00" last="1295.1673"/><Quote date="2021-12-08T00:00:00" last="1285.2632"/><Quote date="2021-12-09T00:00:00" last="1258.4443"/><Quote date="2021-12-10T00:00:00" last="1271.0497"/><Quote date="2021-12-13T00:00:00" last="1277.6092"/><Quote date="2021-12-14T00:00:00" last="1248.3544"/><Quote date="2021-12-15T00:00:00" last="1223.4462"/><Quote date="2021-12-16T00:00:00" last="1281.7610"/><Quote date="2021-12-17T00:00:00" last="1281.4455"/><Quote date="2021-12-20T00:00:00" last="1261.9197"/><Quote date="2021-12-21T00:00:00" last="1281.5534"/><Quote date="2021-12-22T00:00:00" last="1303.6161"/><Quote date="2021-12-23T00:00:00" last="1308.7941"/><Quote date="2021-12-27T00:00:00" last="1324.4873"/><Quote date="2021-12-28T00:00:00" last="1333.2643"/><Quote date="2021-12-29T00:00:00" last="1319.7000"/><Quote date="2021-12-30T00:00:00" last="1323.8469"/><Quote date="2021-12-31T00:00:00" last="1328.9748"/><Quote date="2022-01-03T00:00:00" last="1295.3959"/><Quote date="2022-01-04T00:00:00" last="1321.6261"/><Quote date="2022-01-05T00:00:00" last="1330.8209"/><Quote date="2022-01-06T00:00:00" last="1264.8275"/><Quote date="2022-01-07T00:00:00" last="1273.4885"/><Quote date="2022-01-10T00:00:00" last="1265.9863"/><Quote date="2022-01-11T00:00:00" last="1302.9538"/><Quote date="2022-01-12T00:00:00" last="1339.4499"/><Quote date="2022-01-13T00:00:00" last="1329.2489"/><Quote date="2022-01-14T00:00:00" last="1313.7646"/><Quote date="2022-01-17T00:00:00" last="1316.3694"/><Quote date="2022-01-18T00:00:00" last="1346.9790"/><Quote date="2022-01-19T00:00:00" last="1397.0565"/><Quote date="2022-01-20T00:00:00" last="1430.7126"/><Quote date="2022-01-21T00:00:00" last="1392.5504"/><Quote date="2022-01-24T00:00:00" last="1341.1272"/><Quote date="2022-01-25T00:00:00" last="1357.5364"/><Quote date="2022-01-26T00:00:00" last="1367.1396"/><Quote date="2022-01-27T00:00:00" last="1296.5044"/><Quote date="2022-01-28T00:00:00" last="1278.4678"/><Quote date="2022-01-31T00:00:00" last="1287.3367"/><Quote date="2022-02-01T00:00:00" last="1302.4832"/><Quote date="2022-02-02T00:00:00" last="1316.0014"/><Quote date="2022-02-03T00:00:00" last="1302.0394"/><Quote date="2022-02-04T00:00:00" last="1314.1146"/><Quote date="2022-02-07T00:00:00" last="1347.8897"/><Quote date="2022-02-08T00:00:00" last="1352.4714"/><Quote date="2022-02-09T00:00:00" last="1369.7379"/><Quote date="2022-02-10T00:00:00" last="1380.5835"/><Quote date="2022-02-11T00:00:00" last="1380.1293"/><Quote date="2022-02-14T00:00:00" last="1418.9765"/><Quote date="2022-02-15T00:00:00" last="1377.6947"/><Quote date="2022-02-16T00:00:00" last="1397.0307"/><Quote date="2022-02-17T00:00:00" last="1404.7735"/><Quote date="2022-02-18T00:00:00" last="1411.0920"/><Quote date="2022-02-21T00:00:00" last="1412.7116"/><Quote date="2022-02-22T00:00:00" last="1442.6272"/><Quote date="2022-02-23T00:00:00" last="1454.5814"/><Quote date="2022-02-24T00:00:00" last="1469.8770"/><Quote date="2022-02-25T00:00:00" last="1409.6566"/><Quote date="2022-02-28T00:00:00" last="1442.4646"/><Quote date="2022-03-01T00:00:00" last="1535.6362"/><Quote date="2022-03-02T00:00:00" last="1542.5934"/><Quote date="2022-03-03T00:00:00" last="1546.6572"/><Quote date="2022-03-04T00:00:00" last="1608.1781"/><Quote date="2022-03-07T00:00:00" last="1609.9834"/><Quote date="2022-03-08T00:00:00" last="1686.8762"/><Quote date="2022-03-09T00:00:00" last="1573.9680"/><Quote date="2022-03-10T00:00:00" last="1598.7113"/><Quote date="2022-03-11T00:00:00" last="1603.1573"/><Quote date="2022-03-14T00:00:00" last="1542.9011"/><Quote date="2022-03-15T00:00:00" last="1527.4624"/><Quote date="2022-03-16T00:00:00" last="1500.9094"/><Quote date="2022-03-17T00:00:00" last="1550.0914"/><Quote date="2022-03-18T00:00:00" last="1518.7640"/><Quote date="2022-03-21T00:00:00" last="1532.9166"/><Quote date="2022-03-22T00:00:00" last="1509.9665"/><Quote date="2022-03-23T00:00:00" last="1540.9406"/><Quote date="2022-03-24T00:00:00" last="1590.4851"/><Quote date="2022-03-25T00:00:00" last="1581.4778"/><Quote date="2022-03-28T00:00:00" last="1556.3855"/><Quote date="2022-03-29T00:00:00" last="1521.2863"/><Quote date="2022-03-30T00:00:00" last="1545.1794"/><Quote date="2022-03-31T00:00:00" last="1535.7742"/><Quote date="2022-04-01T00:00:00" last="1511.2728"/><Quote date="2022-04-04T00:00:00" last="1507.2180"/><Quote date="2022-04-05T00:00:00" last="1513.5659"/><Quote date="2022-04-06T00:00:00" last="1507.8706"/><Quote date="2022-04-07T00:00:00" last="1528.7677"/><Quote date="2022-04-08T00:00:00" last="1540.4275"/><Quote date="2022-04-11T00:00:00" last="1571.2618"/><Quote date="2022-04-12T00:00:00" last="1610.2442"/><Quote date="2022-04-13T00:00:00" last="1629.9833"/><Quote date="2022-04-14T00:00:00" last="1620.4566"/><Quote date="2022-04-19T00:00:00" last="1606.6948"/><Quote date="2022-04-20T00:00:00" last="1583.7024"/><Quote date="2022-04-21T00:00:00" last="1558.1175"/><Quote date="2022-04-22T00:00:00" last="1527.1032"/><Quote date="2022-04-25T00:00:00" last="1455.7205"/><Quote date="2022-04-26T00:00:00" last="1448.5635"/><Quote date="2022-04-27T00:00:00" last="1457.9225"/><Quote date="2022-04-28T00:00:00" last="1456.9220"/><Quote date="2022-04-29T00:00:00" last="1458.7955"/><Quote date="2022-05-02T00:00:00" last="1442.0543"/><Quote date="2022-05-03T00:00:00" last="1445.7799"/><Quote date="2022-05-04T00:00:00" last="1440.6513"/><Quote date="2022-05-05T00:00:00" last="1455.6591"/><Quote date="2022-05-06T00:00:00" last="1445.8814"/><Quote date="2022-05-10T00:00:00" last="1338.2691"/><Quote date="2022-05-11T00:00:00" last="1352.7363"/><Quote date="2022-05-12T00:00:00" last="1303.1051"/><Quote date="2022-05-13T00:00:00" last="1326.6718"/><Quote date="2022-05-16T00:00:00" last="1367.8668"/><Quote date="2022-05-17T00:00:00" last="1374.8401"/><Quote date="2022-05-18T00:00:00" last="1345.5239"/><Quote date="2022-05-19T00:00:00" last="1361.0897"/><Quote date="2022-05-20T00:00:00" last="1346.6338"/><Quote date="2022-05-23T00:00:00" last="1348.3323"/><Quote date="2022-05-24T00:00:00" last="1361.5324"/><Quote date="2022-05-25T00:00:00" last="1358.9398"/><Quote date="2022-05-27T00:00:00" last="1399.6749"/><Quote date="2022-05-30T00:00:00" last="1401.4226"/><Quote date="2022-05-31T00:00:00" last="1362.7601"/><Quote date="2022-06-01T00:00:00" last="1381.7887"/><Quote date="2022-06-02T00:00:00" last="1403.3244"/><Quote date="2022-06-03T00:00:00" last="1388.1655"/><Quote date="2022-06-07T00:00:00" last="1420.8399"/><Quote date="2022-06-08T00:00:00" last="1423.7829"/><Quote date="2022-06-09T00:00:00" last="1410.2041"/><Quote date="2022-06-10T00:00:00" last="1385.7606"/><Quote date="2022-06-13T00:00:00" last="1313.1977"/><Quote date="2022-06-14T00:00:00" last="1277.8750"/><Quote date="2022-06-15T00:00:00" last="1296.5499"/><Quote date="2022-06-16T00:00:00" last="1322.5881"/><Quote date="2022-06-17T00:00:00" last="1277.7096"/><Quote date="2022-06-20T00:00:00" last="1286.2072"/><Quote date="2022-06-21T00:00:00" last="1306.3376"/><Quote date="2022-06-22T00:00:00" last="1264.2212"/><Quote date="2022-06-24T00:00:00" last="1232.3600"/><Quote date="2022-06-27T00:00:00" last="1234.6249"/><Quote date="2022-06-28T00:00:00" last="1216.3539"/><Quote date="2022-06-29T00:00:00" last="1196.3143"/><Quote date="2022-06-30T00:00:00" last="1158.4221"/><Quote date="2022-07-01T00:00:00" last="1132.9358"/><Quote date="2022-07-04T00:00:00" last="1131.1536"/><Quote date="2022-07-05T00:00:00" last="1099.0144"/><Quote date="2022-07-06T00:00:00" last="1101.0145"/><Quote date="2022-07-07T00:00:00" last="1101.4045"/><Quote date="2022-07-08T00:00:00" last="1098.6924"/><Quote date="2022-07-11T00:00:00" last="1104.7773"/><Quote date="2022-07-12T00:00:00" last="1091.8602"/><Quote date="2022-07-13T00:00:00" last="1105.8615"/><Quote date="2022-07-14T00:00:00" last="1061.7938"/><Quote date="2022-07-15T00:00:00" last="1081.2778"/><Quote date="2022-07-18T00:00:00" last="1084.0245"/><Quote date="2022-07-19T00:00:00" last="1080.7405"/><Quote date="2022-07-20T00:00:00" last="1081.4557"/><Quote date="2022-07-21T00:00:00" last="1082.1462"/><Quote date="2022-07-22T00:00:00" last="1072.8059"/><Quote date="2022-07-25T00:00:00" last="1059.3583"/><Quote date="2022-07-26T00:00:00" last="1067.9914"/><Quote date="2022-07-27T00:00:00" last="1075.5947"/><Quote date="2022-07-28T00:00:00" last="1139.7003"/><Quote date="2022-07-29T00:00:00" last="1157.7378"/><Quote date="2022-08-01T00:00:00" last="1162.8837"/><Quote date="2022-08-02T00:00:00" last="1145.1130"/><Quote date="2022-08-03T00:00:00" last="1132.9290"/><Quote date="2022-08-04T00:00:00" last="1141.9924"/><Quote date="2022-08-05T00:00:00" last="1127.4260"/><Quote date="2022-08-08T00:00:00" last="1173.9947"/><Quote date="2022-08-09T00:00:00" last="1158.9790"/><Quote date="2022-08-10T00:00:00" last="1179.1859"/><Quote date="2022-08-11T00:00:00" last="1153.3901"/><Quote date="2022-08-12T00:00:00" last="1177.3584"/><Quote date="2022-08-16T00:00:00" last="1136.0985"/><Quote date="2022-08-17T00:00:00" last="1112.7255"/><Quote date="2022-08-18T00:00:00" last="1104.2673"/><Quote date="2022-08-19T00:00:00" last="1060.7308"/><Quote date="2022-08-22T00:00:00" last="1028.7172"/><Quote date="2022-08-23T00:00:00" last="1031.3605"/><Quote date="2022-08-24T00:00:00" last="1029.4764"/><Quote date="2022-08-25T00:00:00" last="1034.5396"/><Quote date="2022-08-26T00:00:00" last="1003.1275"/><Quote date="2022-08-29T00:00:00" last="983.2267"/><Quote date="2022-08-30T00:00:00" last="947.3242"/><Quote date="2022-08-31T00:00:00" last="913.8342"/><Quote date="2022-09-01T00:00:00" last="887.6569"/><Quote date="2022-09-02T00:00:00" last="898.9278"/><Quote date="2022-09-05T00:00:00" last="901.4692"/><Quote date="2022-09-06T00:00:00" last="906.0438"/><Quote date="2022-09-07T00:00:00" last="921.8547"/><Quote date="2022-09-08T00:00:00" last="934.3693"/><Quote date="2022-09-09T00:00:00" last="948.9229"/><Quote date="2022-09-12T00:00:00" last="1000.3149"/><Quote date="2022-09-13T00:00:00" last="994.8416"/><Quote date="2022-09-14T00:00:00" last="990.4203"/><Quote date="2022-09-15T00:00:00" last="974.0669"/><Quote date="2022-09-16T00:00:00" last="976.2979"/><Quote date="2022-09-19T00:00:00" last="977.7996"/><Quote date="2022-09-20T00:00:00" last="984.8173"/><Quote date="2022-09-21T00:00:00" last="997.9732"/><Quote date="2022-09-22T00:00:00" last="1015.0116"/><Quote date="2022-09-23T00:00:00" last="992.5790"/><Quote date="2022-09-26T00:00:00" last="976.9598"/><Quote date="2022-09-27T00:00:00" last="974.8705"/><Quote date="2022-09-28T00:00:00" last="981.9596"/><Quote date="2022-09-29T00:00:00" last="974.4788"/><Quote date="2022-09-30T00:00:00" last="994.1323"/><Quote date="2022-10-03T00:00:00" last="1045.9489"/><Quote date="2022-10-04T00:00:00" last="1038.8779"/><Quote date="2022-10-05T00:00:00" last="1027.7198"/><Quote date="2022-10-06T00:00:00" last="1046.6594"/><Quote date="2022-10-07T00:00:00" last="1051.9812"/><Quote date="2022-10-10T00:00:00" last="1033.5258"/><Quote date="2022-10-11T00:00:00" last="1012.6757"/><Quote date="2022-10-12T00:00:00" last="978.7594"/><Quote date="2022-10-13T00:00:00" last="985.4837"/><Quote date="2022-10-14T00:00:00" last="934.1695"/><Quote date="2022-10-17T00:00:00" last="953.0575"/><Quote date="2022-10-18T00:00:00" last="935.8677"/><Quote date="2022-10-19T00:00:00" last="941.9205"/><Quote date="2022-10-20T00:00:00" last="960.2753"/><Quote date="2022-10-21T00:00:00" last="972.1349"/><Quote date="2022-10-24T00:00:00" last="980.6431"/><Quote date="2022-10-25T00:00:00" last="976.9704"/><Quote date="2022-10-26T00:00:00" last="982.6039"/><Quote date="2022-10-27T00:00:00" last="983.5224"/><Quote date="2022-10-28T00:00:00" last="972.2406"/><Quote date="2022-10-31T00:00:00" last="970.6005"/><Quote date="2022-11-02T00:00:00" last="999.1269"/><Quote date="2022-11-03T00:00:00" last="999.7723"/><Quote date="2022-11-04T00:00:00" last="1067.2355"/><Quote date="2022-11-07T00:00:00" last="1068.7916"/><Quote date="2022-11-08T00:00:00" last="1081.2654"/><Quote date="2022-11-09T00:00:00" last="1058.6829"/><Quote date="2022-11-10T00:00:00" last="1059.9221"/><Quote date="2022-11-11T00:00:00" last="1070.9317"/><Quote date="2022-11-14T00:00:00" last="1081.2582"/><Quote date="2022-11-15T00:00:00" last="1058.8723"/><Quote date="2022-11-16T00:00:00" last="1051.6423"/><Quote date="2022-11-17T00:00:00" last="1011.7404"/><Quote date="2022-11-18T00:00:00" last="1012.0776"/><Quote date="2022-11-21T00:00:00" last="1001.4416"/><Quote date="2022-11-22T00:00:00" last="1012.7160"/><Quote date="2022-11-23T00:00:00" last="1024.4040"/><Quote date="2022-11-24T00:00:00" last="1032.4589"/><Quote date="2022-11-25T00:00:00" last="1029.6383"/><Quote date="2022-11-28T00:00:00" last="998.9727"/><Quote date="2022-11-29T00:00:00" last="1013.8226"/><Quote date="2022-11-30T00:00:00" last="1037.1559"/><Quote date="2022-12-01T00:00:00" last="1092.5023"/><Quote date="2022-12-02T00:00:00" last="1105.1083"/><Quote date="2022-12-05T00:00:00" last="1064.0226"/><Quote date="2022-12-06T00:00:00" last="1050.2351"/><Quote date="2022-12-07T00:00:00" last="1072.9148"/><Quote date="2022-12-08T00:00:00" last="1087.2901"/><Quote date="2022-12-09T00:00:00" last="1115.9864"/><Quote date="2022-12-12T00:00:00" last="1096.1479"/><Quote date="2022-12-13T00:00:00" last="1128.8224"/><Quote date="2022-12-14T00:00:00" last="1137.6270"/><Quote date="2022-12-15T00:00:00" last="1085.6562"/><Quote date="2022-12-16T00:00:00" last="1074.5865"/><Quote date="2022-12-19T00:00:00" last="1063.8419"/><Quote date="2022-12-20T00:00:00" last="1096.4092"/><Quote date="2022-12-21T00:00:00" last="1092.0894"/><Quote date="2022-12-22T00:00:00" last="1072.2920"/><Quote date="2022-12-23T00:00:00" last="1090.5000"/><Quote date="2022-12-27T00:00:00" last="1111.5013"/><Quote date="2022-12-28T00:00:00" last="1100.2700"/><Quote date="2022-12-29T00:00:00" last="1115.1511"/><Quote date="2022-12-30T00:00:00" last="1113.8792"/><Quote date="2023-01-02T00:00:00" last="1109.8216"/><Quote date="2023-01-03T00:00:00" last="1090.9302"/><Quote date="2023-01-04T00:00:00" last="1051.9619"/><Quote date="2023-01-05T00:00:00" last="1034.6795"/><Quote date="2023-01-06T00:00:00" last="1036.8445"/><Quote date="2023-01-09T00:00:00" last="1021.9993"/><Quote date="2023-01-10T00:00:00" last="1018.0925"/><Quote date="2023-01-11T00:00:00" last="1011.3300"/><Quote date="2023-01-12T00:00:00" last="1036.7575"/><Quote date="2023-01-13T00:00:00" last="1065.4600"/><Quote date="2023-01-16T00:00:00" last="1063.7483"/><Quote date="2023-01-17T00:00:00" last="1043.0166"/><Quote date="2023-01-18T00:00:00" last="1012.3340"/><Quote date="2023-01-19T00:00:00" last="1022.6682"/><Quote date="2023-01-20T00:00:00" last="1036.8593"/><Quote date="2023-01-23T00:00:00" last="1027.2025"/><Quote date="2023-01-24T00:00:00" last="1027.4857"/><Quote date="2023-01-25T00:00:00" last="1033.5255"/><Quote date="2023-01-26T00:00:00" last="1046.3086"/><Quote date="2023-01-27T00:00:00" last="1022.4840"/><Quote date="2023-01-30T00:00:00" last="1022.1499"/><Quote date="2023-01-31T00:00:00" last="1030.7161"/><Quote date="2023-02-01T00:00:00" last="1006.9370"/><Quote date="2023-02-02T00:00:00" last="1011.4933"/><Quote date="2023-02-03T00:00:00" last="954.8871"/><Quote date="2023-02-06T00:00:00" last="935.3428"/><Quote date="2023-02-07T00:00:00" last="927.0893"/><Quote date="2023-02-08T00:00:00" last="942.9414"/><Quote date="2023-02-09T00:00:00" last="925.2038"/><Quote date="2023-02-10T00:00:00" last="922.6205"/><Quote date="2023-02-13T00:00:00" last="916.8465"/><Quote date="2023-02-14T00:00:00" last="922.7718"/><Quote date="2023-02-15T00:00:00" last="923.2920"/><Quote date="2023-02-16T00:00:00" last="934.6462"/><Quote date="2023-02-17T00:00:00" last="932.6773"/><Quote date="2023-02-20T00:00:00" last="930.8889"/><Quote date="2023-02-21T00:00:00" last="946.5545"/><Quote date="2023-02-22T00:00:00" last="934.2109"/><Quote date="2023-02-23T00:00:00" last="920.2167"/><Quote date="2023-02-24T00:00:00" last="910.9024"/><Quote date="2023-02-27T00:00:00" last="911.3623"/><Quote date="2023-02-28T00:00:00" last="924.8492"/><Quote date="2023-03-01T00:00:00" last="920.8209"/><Quote date="2023-03-02T00:00:00" last="928.5180"/><Quote date="2023-03-03T00:00:00" last="938.7668"/><Quote date="2023-03-06T00:00:00" last="949.0139"/><Quote date="2023-03-07T00:00:00" last="920.1005"/><Quote date="2023-03-08T00:00:00" last="920.5385"/><Quote date="2023-03-09T00:00:00" last="915.3002"/><Quote date="2023-03-10T00:00:00" last="883.1242"/><Quote date="2023-03-13T00:00:00" last="875.3027"/><Quote date="2023-03-14T00:00:00" last="879.7903"/><Quote date="2023-03-15T00:00:00" last="878.6866"/><Quote date="2023-03-16T00:00:00" last="860.4773"/><Quote date="2023-03-17T00:00:00" last="886.4312"/><Quote date="2023-03-20T00:00:00" last="889.9321"/><Quote date="2023-03-21T00:00:00" last="869.6530"/><Quote date="2023-03-22T00:00:00" last="876.5490"/><Quote date="2023-03-23T00:00:00" last="895.2915"/><Quote date="2023-03-24T00:00:00" last="897.4565"/><Quote date="2023-03-27T00:00:00" last="875.7590"/><Quote date="2023-03-28T00:00:00" last="880.2391"/><Quote date="2023-03-29T00:00:00" last="878.7473"/><Quote date="2023-03-30T00:00:00" last="898.5207"/><Quote date="2023-03-31T00:00:00" last="905.8188"/><Quote date="2023-04-03T00:00:00" last="894.7836"/><Quote date="2023-04-04T00:00:00" last="944.9692"/><Quote date="2023-04-05T00:00:00" last="948.3373"/><Quote date="2023-04-06T00:00:00" last="948.7920"/><Quote date="2023-04-11T00:00:00" last="952.3725"/><Quote date="2023-04-12T00:00:00" last="967.1226"/><Quote date="2023-04-13T00:00:00" last="978.6921"/><Quote date="2023-04-14T00:00:00" last="960.7645"/><Quote date="2023-04-17T00:00:00" last="940.3410"/><Quote date="2023-04-18T00:00:00" last="944.4283"/><Quote date="2023-04-19T00:00:00" last="949.1097"/><Quote date="2023-04-20T00:00:00" last="944.9902"/><Quote date="2023-04-21T00:00:00" last="932.1876"/><Quote date="2023-04-24T00:00:00" last="948.7115"/><Quote date="2023-04-25T00:00:00" last="917.6111"/><Quote date="2023-04-26T00:00:00" last="910.8389"/><Quote date="2023-04-27T00:00:00" last="924.0150"/><Quote date="2023-04-28T00:00:00" last="925.7609"/><Quote date="2023-05-02T00:00:00" last="937.0191"/><Quote date="2023-05-03T00:00:00" last="940.6888"/><Quote date="2023-05-04T00:00:00" last="947.8675"/><Quote date="2023-05-05T00:00:00" last="933.1657"/><Quote date="2023-05-08T00:00:00" last="926.0522"/><Quote date="2023-05-10T00:00:00" last="919.0159"/><Quote date="2023-05-11T00:00:00" last="875.6863"/><Quote date="2023-05-12T00:00:00" last="873.5693"/><Quote date="2023-05-15T00:00:00" last="875.5825"/><Quote date="2023-05-16T00:00:00" last="864.4153"/><Quote date="2023-05-17T00:00:00" last="863.3915"/><Quote date="2023-05-19T00:00:00" last="883.4253"/><Quote date="2023-05-22T00:00:00" last="881.2468"/><Quote date="2023-05-23T00:00:00" last="867.9780"/><Quote date="2023-05-24T00:00:00" last="846.8674"/><Quote date="2023-05-25T00:00:00" last="847.4246"/><Quote date="2023-05-26T00:00:00" last="868.3635"/><Quote date="2023-05-30T00:00:00" last="861.2219"/><Quote date="2023-05-31T00:00:00" last="860.2682"/><Quote date="2023-06-01T00:00:00" last="863.7865"/><Quote date="2023-06-02T00:00:00" last="857.6538"/><Quote date="2023-06-05T00:00:00" last="853.2962"/><Quote date="2023-06-06T00:00:00" last="857.7774"/><Quote date="2023-06-07T00:00:00" last="852.0822"/><Quote date="2023-06-08T00:00:00" last="874.4763"/><Quote date="2023-06-09T00:00:00" last="880.0192"/><Quote date="2023-06-12T00:00:00" last="874.0054"/><Quote date="2023-06-13T00:00:00" last="875.9430"/><Quote date="2023-06-14T00:00:00" last="887.6225"/><Quote date="2023-06-15T00:00:00" last="884.8163"/><Quote date="2023-06-16T00:00:00" last="896.6167"/><Quote date="2023-06-19T00:00:00" last="901.6436"/><Quote date="2023-06-20T00:00:00" last="859.2125"/><Quote date="2023-06-21T00:00:00" last="842.9144"/><Quote date="2023-06-22T00:00:00" last="836.1530"/><Quote date="2023-06-26T00:00:00" last="831.6125"/><Quote date="2023-06-27T00:00:00" last="843.6570"/><Quote date="2023-06-28T00:00:00" last="829.0393"/><Quote date="2023-06-29T00:00:00" last="828.7510"/><Quote date="2023-06-30T00:00:00" last="845.4988"/><Quote date="2023-07-03T00:00:00" last="850.9589"/><Quote date="2023-07-04T00:00:00" last="848.9468"/><Quote date="2023-07-05T00:00:00" last="856.8504"/><Quote date="2023-07-06T00:00:00" last="839.6791"/><Quote date="2023-07-07T00:00:00" last="850.8859"/><Quote date="2023-07-10T00:00:00" last="853.0811"/><Quote date="2023-07-11T00:00:00" last="850.9713"/><Quote date="2023-07-12T00:00:00" last="874.8886"/><Quote date="2023-07-13T00:00:00" last="898.1431"/><Quote date="2023-07-14T00:00:00" last="905.1031"/><Quote date="2023-07-17T00:00:00" last="894.6809"/><Quote date="2023-07-18T00:00:00" last="899.2368"/><Quote date="2023-07-19T00:00:00" last="895.5113"/><Quote date="2023-07-20T00:00:00" last="876.5282"/><Quote date="2023-07-21T00:00:00" last="872.0982"/><Quote date="2023-07-24T00:00:00" last="867.2268"/><Quote date="2023-07-25T00:00:00" last="883.5268"/><Quote date="2023-07-26T00:00:00" last="890.8768"/><Quote date="2023-07-27T00:00:00" last="866.2744"/><Quote date="2023-07-28T00:00:00" last="876.1314"/><Quote date="2023-07-31T00:00:00" last="898.5103"/><Quote date="2023-08-01T00:00:00" last="864.6451"/><Quote date="2023-08-02T00:00:00" last="810.2379"/><Quote date="2023-08-03T00:00:00" last="804.5409"/><Quote date="2023-08-04T00:00:00" last="803.9205"/><Quote date="2023-08-07T00:00:00" last="784.5747"/><Quote date="2023-08-08T00:00:00" last="757.8237"/><Quote date="2023-08-09T00:00:00" last="766.6277"/><Quote date="2023-08-10T00:00:00" last="773.8640"/><Quote date="2023-08-11T00:00:00" last="777.2796"/><Quote date="2023-08-14T00:00:00" last="773.3542"/><Quote date="2023-08-16T00:00:00" last="747.6141"/><Quote date="2023-08-17T00:00:00" last="755.9161"/><Quote date="2023-08-18T00:00:00" last="750.5689"/><Quote date="2023-08-21T00:00:00" last="778.1012"/><Quote date="2023-08-22T00:00:00" last="781.1623"/><Quote date="2023-08-23T00:00:00" last="794.3026"/><Quote date="2023-08-24T00:00:00" last="788.8265"/><Quote date="2023-08-25T00:00:00" last="802.8434"/><Quote date="2023-08-28T00:00:00" last="803.3004"/><Quote date="2023-08-29T00:00:00" last="819.0291"/><Quote date="2023-08-30T00:00:00" last="809.1674"/><Quote date="2023-08-31T00:00:00" last="801.0577"/><Quote date="2023-09-01T00:00:00" last="801.6117"/><Quote date="2023-09-04T00:00:00" last="803.3268"/><Quote date="2023-09-05T00:00:00" last="789.8257"/><Quote date="2023-09-06T00:00:00" last="774.5585"/><Quote date="2023-09-07T00:00:00" last="768.2342"/><Quote date="2023-09-08T00:00:00" last="770.2847"/><Quote date="2023-09-11T00:00:00" last="778.9822"/><Quote date="2023-09-12T00:00:00" last="785.3540"/><Quote date="2023-09-13T00:00:00" last="780.7717"/><Quote date="2023-09-14T00:00:00" last="783.6458"/><Quote date="2023-09-15T00:00:00" last="799.4429"/><Quote date="2023-09-18T00:00:00" last="800.6316"/><Quote date="2023-09-19T00:00:00" last="797.1292"/><Quote date="2023-09-20T00:00:00" last="804.0422"/><Quote date="2023-09-21T00:00:00" last="793.1710"/><Quote date="2023-09-22T00:00:00" last="789.5119"/><Quote date="2023-09-25T00:00:00" last="773.0446"/><Quote date="2023-09-26T00:00:00" last="763.9186"/><Quote date="2023-09-27T00:00:00" last="758.6728"/><Quote date="2023-09-28T00:00:00" last="751.5588"/><Quote date="2023-09-29T00:00:00" last="730.2435"/><Quote date="2023-10-02T00:00:00" last="693.8131"/><Quote date="2023-10-03T00:00:00" last="688.8769"/><Quote date="2023-10-04T00:00:00" last="668.6665"/><Quote date="2023-10-05T00:00:00" last="651.7908"/><Quote date="2023-10-06T00:00:00" last="676.2009"/><Quote date="2023-10-09T00:00:00" last="673.4915"/><Quote date="2023-10-10T00:00:00" last="677.0314"/><Quote date="2023-10-11T00:00:00" last="681.4351"/><Quote date="2023-10-12T00:00:00" last="678.7825"/><Quote date="2023-10-13T00:00:00" last="704.1157"/><Quote date="2023-10-16T00:00:00" last="700.0824"/><Quote date="2023-10-17T00:00:00" last="708.9543"/><Quote date="2023-10-18T00:00:00" last="718.3030"/><Quote date="2023-10-19T00:00:00" last="729.0438"/><Quote date="2023-10-20T00:00:00" last="750.2526"/><Quote date="2023-10-23T00:00:00" last="736.8879"/><Quote date="2023-10-24T00:00:00" last="727.2273"/><Quote date="2023-10-25T00:00:00" last="724.8896"/><Quote date="2023-10-26T00:00:00" last="720.1345"/><Quote date="2023-10-27T00:00:00" last="718.3135"/><Quote date="2023-10-30T00:00:00" last="726.9130"/><Quote date="2023-10-31T00:00:00" last="720.4154"/><Quote date="2023-11-02T00:00:00" last="710.6179"/><Quote date="2023-11-03T00:00:00" last="714.0416"/><Quote date="2023-11-06T00:00:00" last="715.2823"/><Quote date="2023-11-07T00:00:00" last="697.7553"/><Quote date="2023-11-08T00:00:00" last="696.0597"/><Quote date="2023-11-09T00:00:00" last="703.7613"/><Quote date="2023-11-10T00:00:00" last="694.4628"/><Quote date="2023-11-13T00:00:00" last="690.9507"/><Quote date="2023-11-14T00:00:00" last="711.9559"/><Quote date="2023-11-15T00:00:00" last="721.3146"/><Quote date="2023-11-16T00:00:00" last="735.0854"/><Quote date="2023-11-17T00:00:00" last="730.6598"/><Quote date="2023-11-20T00:00:00" last="723.4620"/><Quote date="2023-11-21T00:00:00" last="733.0172"/><Quote date="2023-11-22T00:00:00" last="724.3436"/><Quote date="2023-11-23T00:00:00" last="724.1939"/><Quote date="2023-11-24T00:00:00" last="745.6656"/><Quote date="2023-11-27T00:00:00" last="762.0599"/><Quote date="2023-11-28T00:00:00" last="777.2601"/><Quote date="2023-11-29T00:00:00" last="784.9127"/><Quote date="2023-11-30T00:00:00" last="789.1912"/><Quote date="2023-12-01T00:00:00" last="799.2729"/><Quote date="2023-12-04T00:00:00" last="762.8868"/><Quote date="2023-12-05T00:00:00" last="752.8690"/><Quote date="2023-12-06T00:00:00" last="751.0246"/><Quote date="2023-12-07T00:00:00" last="739.1373"/><Quote date="2023-12-08T00:00:00" last="713.4638"/><Quote date="2023-12-11T00:00:00" last="715.3708"/><Quote date="2023-12-12T00:00:00" last="720.3665"/><Quote date="2023-12-13T00:00:00" last="729.4419"/><Quote date="2023-12-14T00:00:00" last="786.5308"/><Quote date="2023-12-15T00:00:00" last="775.7305"/><Quote date="2023-12-18T00:00:00" last="770.2619"/><Quote date="2023-12-19T00:00:00" last="787.3400"/><Quote date="2023-12-20T00:00:00" last="795.6743"/><Quote date="2023-12-21T00:00:00" last="792.0482"/><Quote date="2023-12-22T00:00:00" last="793.5522"/><Quote date="2023-12-27T00:00:00" last="811.1950"/><Quote date="2023-12-28T00:00:00" last="794.8382"/><Quote date="2023-12-29T00:00:00" last="777.7449"/><Quote date="2024-01-02T00:00:00" last="762.1943"/><Quote date="2024-01-03T00:00:00" last="719.5703"/><Quote date="2024-01-04T00:00:00" last="713.9981"/><Quote date="2024-01-05T00:00:00" last="718.4474"/><Quote date="2024-01-08T00:00:00" last="727.0010"/><Quote date="2024-01-09T00:00:00" last="713.6730"/><Quote date="2024-01-10T00:00:00" last="715.8818"/><Quote date="2024-01-11T00:00:00" last="703.4255"/><Quote date="2024-01-12T00:00:00" last="726.8228"/><Quote date="2024-01-15T00:00:00" last="726.8024"/><Quote date="2024-01-16T00:00:00" last="713.5029"/><Quote date="2024-01-17T00:00:00" last="692.3502"/><Quote date="2024-01-18T00:00:00" last="699.3919"/><Quote date="2024-01-19T00:00:00" last="702.5511"/><Quote date="2024-01-22T00:00:00" last="696.8948"/><Quote date="2024-01-23T00:00:00" last="697.1441"/><Quote date="2024-01-24T00:00:00" last="706.4841"/><Quote date="2024-01-25T00:00:00" last="708.6251"/><Quote date="2024-01-26T00:00:00" last="710.8471"/><Quote date="2024-01-29T00:00:00" last="722.6361"/><Quote date="2024-01-30T00:00:00" last="724.3522"/><Quote date="2024-01-31T00:00:00" last="716.2246"/><Quote date="2024-02-01T00:00:00" last="716.9071"/><Quote date="2024-02-02T00:00:00" last="708.1445"/><Quote date="2024-02-05T00:00:00" last="698.3826"/><Quote date="2024-02-06T00:00:00" last="698.1136"/><Quote date="2024-02-07T00:00:00" last="701.6572"/><Quote date="2024-02-08T00:00:00" last="724.7522"/><Quote date="2024-02-09T00:00:00" last="729.7730"/><Quote date="2024-02-12T00:00:00" last="733.0888"/><Quote date="2024-02-13T00:00:00" last="720.0189"/><Quote date="2024-02-14T00:00:00" last="722.9239"/><Quote date="2024-02-15T00:00:00" last="745.0462"/><Quote date="2024-02-16T00:00:00" last="760.7903"/><Quote date="2024-02-19T00:00:00" last="763.8009"/><Quote date="2024-02-20T00:00:00" last="741.6109"/><Quote date="2024-02-21T00:00:00" last="734.5944"/><Quote date="2024-02-22T00:00:00" last="746.6452"/><Quote date="2024-02-23T00:00:00" last="753.0743"/><Quote date="2024-02-26T00:00:00" last="743.1754"/><Quote date="2024-02-27T00:00:00" last="744.8812"/><Quote date="2024-02-28T00:00:00" last="733.7052"/><Quote date="2024-02-29T00:00:00" last="739.1278"/><Quote date="2024-03-01T00:00:00" last="760.6856"/><Quote date="2024-03-04T00:00:00" last="782.5202"/><Quote date="2024-03-05T00:00:00" last="774.8453"/><Quote date="2024-03-06T00:00:00" last="798.0908"/><Quote date="2024-03-07T00:00:00" last="800.5377"/><Quote date="2024-03-08T00:00:00" last="788.0663"/><Quote date="2024-03-11T00:00:00" last="793.1246"/><Quote date="2024-03-12T00:00:00" last="792.9755"/><Quote date="2024-03-13T00:00:00" last="826.8152"/><Quote date="2024-03-14T00:00:00" last="826.6896"/><Quote date="2024-03-15T00:00:00" last="843.3262"/><Quote date="2024-03-18T00:00:00" last="850.2339"/><Quote date="2024-03-19T00:00:00" last="851.4177"/><Quote date="2024-03-20T00:00:00" last="847.2291"/><Quote date="2024-03-21T00:00:00" last="858.2767"/><Quote date="2024-03-22T00:00:00" last="845.1596"/><Quote date="2024-03-25T00:00:00" last="854.0628"/><Quote date="2024-03-26T00:00:00" last="846.8197"/><Quote date="2024-03-27T00:00:00" last="860.2305"/><Quote date="2024-03-28T00:00:00" last="870.0271"/><Quote date="2024-04-02T00:00:00" last="909.4878"/><Quote date="2024-04-03T00:00:00" last="951.5432"/><Quote date="2024-04-04T00:00:00" last="958.3089"/><Quote date="2024-04-05T00:00:00" last="962.3103"/><Quote date="2024-04-08T00:00:00" last="981.1930"/><Quote date="2024-04-09T00:00:00" last="980.0651"/><Quote date="2024-04-10T00:00:00" last="995.1042"/><Quote date="2024-04-11T00:00:00" last="1002.3256"/><Quote date="2024-04-12T00:00:00" last="997.2646"/><Quote date="2024-04-15T00:00:00" last="1015.3048"/><Quote date="2024-04-16T00:00:00" last="992.8799"/><Quote date="2024-04-17T00:00:00" last="984.2191"/><Quote date="2024-04-18T00:00:00" last="989.0431"/><Quote date="2024-04-19T00:00:00" last="1000.0937"/><Quote date="2024-04-22T00:00:00" last="939.7872"/><Quote date="2024-04-23T00:00:00" last="942.8518"/><Quote date="2024-04-24T00:00:00" last="951.4363"/><Quote date="2024-04-25T00:00:00" last="951.0948"/><Quote date="2024-04-26T00:00:00" last="957.2350"/><Quote date="2024-04-29T00:00:00" last="948.9721"/><Quote date="2024-04-30T00:00:00" last="914.8752"/><Quote date="2024-05-02T00:00:00" last="890.9694"/><Quote date="2024-05-03T00:00:00" last="874.9382"/><Quote date="2024-05-06T00:00:00" last="908.5416"/><Quote date="2024-05-07T00:00:00" last="911.5390"/><Quote date="2024-05-08T00:00:00" last="913.8936"/><Quote date="2024-05-10T00:00:00" last="951.6953"/><Quote date="2024-05-13T00:00:00" last="944.2895"/><Quote date="2024-05-14T00:00:00" last="956.8542"/><Quote date="2024-05-15T00:00:00" last="991.3903"/><Quote date="2024-05-16T00:00:00" last="1002.1119"/><Quote date="2024-05-17T00:00:00" last="1059.6712"/><Quote date="2024-05-21T00:00:00" last="1087.0448"/><Quote date="2024-05-22T00:00:00" last="1053.4661"/><Quote date="2024-05-23T00:00:00" last="1008.3586"/><Quote date="2024-05-24T00:00:00" last="1011.0672"/><Quote date="2024-05-27T00:00:00" last="1018.8777"/><Quote date="2024-05-28T00:00:00" last="1081.7466"/><Quote date="2024-05-29T00:00:00" last="1068.2122"/><Quote date="2024-05-30T00:00:00" last="1024.7275"/><Quote date="2024-05-31T00:00:00" last="990.2197"/><Quote date="2024-06-03T00:00:00" last="1005.7591"/><Quote date="2024-06-04T00:00:00" last="951.7519"/><Quote date="2024-06-05T00:00:00" last="974.4692"/><Quote date="2024-06-06T00:00:00" last="1021.7449"/><Quote date="2024-06-07T00:00:00" last="958.2600"/><Quote date="2024-06-10T00:00:00" last="967.4622"/><Quote date="2024-06-11T00:00:00" last="944.3076"/><Quote date="2024-06-12T00:00:00" last="977.0616"/><Quote date="2024-06-13T00:00:00" last="942.2872"/><Quote date="2024-06-14T00:00:00" last="962.6120"/><Quote date="2024-06-17T00:00:00" last="972.5760"/><Quote date="2024-06-18T00:00:00" last="976.9082"/><Quote date="2024-06-19T00:00:00" last="981.6425"/><Quote date="2024-06-20T00:00:00" last="1026.4410"/><Quote date="2024-06-21T00:00:00" last="987.4948"/><Quote date="2024-06-24T00:00:00" last="978.0996"/><Quote date="2024-06-25T00:00:00" last="953.9931"/><Quote date="2024-06-26T00:00:00" last="952.4104"/><Quote date="2024-06-27T00:00:00" last="960.8658"/><Quote date="2024-06-28T00:00:00" last="969.9100"/><Quote date="2024-07-01T00:00:00" last="963.9134"/><Quote date="2024-07-02T00:00:00" last="963.5160"/><Quote date="2024-07-03T00:00:00" last="1012.9367"/><Quote date="2024-07-04T00:00:00" last="1012.9009"/><Quote date="2024-07-05T00:00:00" last="1037.3664"/><Quote date="2024-07-08T00:00:00" last="1014.2721"/><Quote date="2024-07-09T00:00:00" last="1009.0932"/><Quote date="2024-07-10T00:00:00" last="1021.7741"/><Quote date="2024-07-11T00:00:00" last="1037.6954"/><Quote date="2024-07-12T00:00:00" last="1019.3122"/><Quote date="2024-07-15T00:00:00" last="1019.0580"/><Quote date="2024-07-16T00:00:00" last="1034.9747"/><Quote date="2024-07-17T00:00:00" last="995.9368"/><Quote date="2024-07-18T00:00:00" last="977.6827"/><Quote date="2024-07-19T00:00:00" last="925.5875"/><Quote date="2024-07-22T00:00:00" last="917.4349"/><Quote date="2024-07-23T00:00:00" last="916.1970"/><Quote date="2024-07-24T00:00:00" last="897.3384"/><Quote date="2024-07-25T00:00:00" last="842.4236"/><Quote date="2024-07-26T00:00:00" last="855.9764"/><Quote date="2024-07-29T00:00:00" last="854.4164"/><Quote date="2024-07-30T00:00:00" last="875.7216"/><Quote date="2024-07-31T00:00:00" last="896.1661"/><Quote date="2024-08-01T00:00:00" last="868.4489"/><Quote date="2024-08-02T00:00:00" last="841.8268"/><Quote date="2024-08-05T00:00:00" last="773.5774"/><Quote date="2024-08-07T00:00:00" last="762.8681"/><Quote date="2024-08-08T00:00:00" last="780.4284"/><Quote date="2024-08-09T00:00:00" last="787.2621"/><Quote date="2024-08-12T00:00:00" last="801.4205"/><Quote date="2024-08-13T00:00:00" last="805.6947"/><Quote date="2024-08-14T00:00:00" last="794.1511"/><Quote date="2024-08-16T00:00:00" last="843.7083"/><Quote date="2024-08-19T00:00:00" last="854.1115"/><Quote date="2024-08-20T00:00:00" last="868.1189"/><Quote date="2024-08-21T00:00:00" last="874.4268"/><Quote date="2024-08-22T00:00:00" last="855.9342"/><Quote date="2024-08-23T00:00:00" last="886.2373"/><Quote date="2024-08-26T00:00:00" last="889.7067"/><Quote date="2024-08-27T00:00:00" last="884.1538"/><Quote date="2024-08-28T00:00:00" last="859.6999"/><Quote date="2024-08-29T00:00:00" last="864.6897"/><Quote date="2024-08-30T00:00:00" last="838.1808"/><Quote date="2024-09-02T00:00:00" last="835.2742"/><Quote date="2024-09-03T00:00:00" last="802.4162"/><Quote date="2024-09-04T00:00:00" last="806.6929"/><Quote date="2024-09-05T00:00:00" last="823.9825"/><Quote date="2024-09-06T00:00:00" last="796.2790"/><Quote date="2024-09-09T00:00:00" last="810.2447"/><Quote date="2024-09-10T00:00:00" last="815.0247"/><Quote date="2024-09-11T00:00:00" last="824.4162"/><Quote date="2024-09-12T00:00:00" last="856.9812"/><Quote date="2024-09-13T00:00:00" last="892.7849"/><Quote date="2024-09-16T00:00:00" last="897.3738"/><Quote date="2024-09-17T00:00:00" last="889.3804"/><Quote date="2024-09-18T00:00:00" last="877.6604"/><Quote date="2024-09-19T00:00:00" last="902.9832"/><Quote date="2024-09-20T00:00:00" last="903.6442"/><Quote date="2024-09-23T00:00:00" last="889.4173"/><Quote date="2024-09-24T00:00:00" last="940.8351"/><Quote date="2024-09-25T00:00:00" last="922.1722"/><Quote date="2024-09-26T00:00:00" last="937.6147"/><Quote date="2024-09-27T00:00:00" last="934.5444"/><Quote date="2024-09-30T00:00:00" last="913.0988"/><Quote date="2024-10-01T00:00:00" last="915.7242"/><Quote date="2024-10-02T00:00:00" last="915.8931"/><Quote date="2024-10-03T00:00:00" last="918.5976"/><Quote date="2024-10-04T00:00:00" last="912.9212"/><Quote date="2024-10-07T00:00:00" last="889.3524"/><Quote date="2024-10-08T00:00:00" last="842.3221"/><Quote date="2024-10-09T00:00:00" last="847.5776"/><Quote date="2024-10-10T00:00:00" last="865.7400"/><Quote date="2024-10-11T00:00:00" last="890.4008"/><Quote date="2024-10-14T00:00:00" last="880.4192"/><Quote date="2024-10-15T00:00:00" last="891.6031"/><Quote date="2024-10-16T00:00:00" last="900.5766"/><Quote date="2024-10-17T00:00:00" last="900.1021"/><Quote date="2024-10-18T00:00:00" last="947.6507"/><Quote date="2024-10-21T00:00:00" last="964.3763"/><Quote date="2024-10-22T00:00:00" last="987.2480"/><Quote date="2024-10-23T00:00:00" last="947.9818"/><Quote date="2024-10-24T00:00:00" last="943.7832"/><Quote date="2024-10-25T00:00:00" last="944.3897"/><Quote date="2024-10-28T00:00:00" last="959.5382"/><Quote date="2024-10-29T00:00:00" last="974.0322"/><Quote date="2024-10-30T00:00:00" last="958.9560"/><Quote date="2024-10-31T00:00:00" last="906.8847"/><Quote date="2024-11-04T00:00:00" last="901.5285"/><Quote date="2024-11-05T00:00:00" last="909.6331"/><Quote date="2024-11-06T00:00:00" last="868.1834"/><Quote date="2024-11-07T00:00:00" last="882.7969"/><Quote date="2024-11-08T00:00:00" last="874.0076"/><Quote date="2024-11-11T00:00:00" last="848.9258"/><Quote date="2024-11-12T00:00:00" last="851.5524"/><Quote date="2024-11-13T00:00:00" last="852.5298"/><Quote date="2024-11-15T00:00:00" last="842.0364"/><Quote date="2024-11-18T00:00:00" last="860.0965"/><Quote date="2024-11-19T00:00:00" last="864.2269"/><Quote date="2024-11-20T00:00:00" last="859.5639"/><Quote date="2024-11-21T00:00:00" last="863.0457"/><Quote date="2024-11-22T00:00:00" last="884.9620"/><Quote date="2024-11-25T00:00:00" last="847.1954"/><Quote date="2024-11-26T00:00:00" last="851.9205"/><Quote date="2024-11-27T00:00:00" last="839.0429"/><Quote date="2024-11-28T00:00:00" last="844.5431"/><Quote date="2024-11-29T00:00:00" last="863.1089"/><Quote date="2024-12-02T00:00:00" last="860.3891"/><Quote date="2024-12-03T00:00:00" last="875.7840"/><Quote date="2024-12-04T00:00:00" last="886.8988"/><Quote date="2024-12-05T00:00:00" last="869.3222"/><Quote date="2024-12-06T00:00:00" last="871.3917"/><Quote date="2024-12-09T00:00:00" last="893.7533"/><Quote date="2024-12-10T00:00:00" last="902.8926"/><Quote date="2024-12-11T00:00:00" last="902.5675"/><Quote date="2024-12-12T00:00:00" last="861.1122"/><Quote date="2024-12-13T00:00:00" last="841.3312"/><Quote date="2024-12-16T00:00:00" last="840.2482"/><Quote date="2024-12-17T00:00:00" last="835.7307"/><Quote date="2024-12-18T00:00:00" last="824.2619"/><Quote date="2024-12-19T00:00:00" last="768.0329"/><Quote date="2024-12-20T00:00:00" last="781.1430"/><Quote date="2024-12-23T00:00:00" last="788.9485"/><Quote date="2024-12-27T00:00:00" last="785.3150"/><Quote date="2024-12-30T00:00:00" last="767.4918"/><Quote date="2024-12-31T00:00:00" last="767.5380"/><Quote date="2025-01-02T00:00:00" last="786.8375"/><Quote date="2025-01-03T00:00:00" last="792.6815"/><Quote date="2025-01-06T00:00:00" last="803.9165"/><Quote date="2025-01-07T00:00:00" last="809.8496"/><Quote date="2025-01-08T00:00:00" last="809.0299"/><Quote date="2025-01-09T00:00:00" last="819.1983"/><Quote date="2025-01-10T00:00:00" last="827.1423"/><Quote date="2025-01-13T00:00:00" last="801.1435"/><Quote date="2025-01-14T00:00:00" last="795.6460"/><Quote date="2025-01-15T00:00:00" last="836.6134"/><Quote date="2025-01-16T00:00:00" last="832.0938"/><Quote date="2025-01-17T00:00:00" last="818.7634"/><Quote date="2025-01-20T00:00:00" last="817.4184"/><Quote date="2025-01-21T00:00:00" last="822.3960"/><Quote date="2025-01-22T00:00:00" last="822.1957"/><Quote date="2025-01-23T00:00:00" last="807.0242"/><Quote date="2025-01-24T00:00:00" last="814.1359"/><Quote date="2025-01-27T00:00:00" last="783.7464"/><Quote date="2025-01-28T00:00:00" last="803.9466"/><Quote date="2025-01-29T00:00:00" last="820.1321"/><Quote date="2025-01-30T00:00:00" last="857.0628"/><Quote date="2025-01-31T00:00:00" last="852.9396"/><Quote date="2025-02-03T00:00:00" last="857.1492"/><Quote date="2025-02-04T00:00:00" last="866.0749"/><Quote date="2025-02-05T00:00:00" last="863.8865"/><Quote date="2025-02-06T00:00:00" last="857.1816"/><Quote date="2025-02-07T00:00:00" last="854.2036"/><Quote date="2025-02-10T00:00:00" last="865.4162"/><Quote date="2025-02-11T00:00:00" last="859.6669"/><Quote date="2025-02-12T00:00:00" last="879.6001"/><Quote date="2025-02-13T00:00:00" last="880.0868"/><Quote date="2025-02-14T00:00:00" last="869.1990"/><Quote date="2025-02-17T00:00:00" last="870.6371"/><Quote date="2025-02-18T00:00:00" last="894.1357"/><Quote date="2025-02-19T00:00:00" last="878.7632"/><Quote date="2025-02-20T00:00:00" last="879.4967"/><Quote date="2025-02-21T00:00:00" last="858.1523"/><Quote date="2025-02-24T00:00:00" last="840.6260"/><Quote date="2025-02-25T00:00:00" last="811.8015"/><Quote date="2025-02-26T00:00:00" last="835.6886"/><Quote date="2025-02-27T00:00:00" last="819.4654"/><Quote date="2025-02-28T00:00:00" last="799.8791"/><Quote date="2025-03-03T00:00:00" last="826.9039"/><Quote date="2025-03-04T00:00:00" last="815.3532"/><Quote date="2025-03-05T00:00:00" last="845.8728"/><Quote date="2025-03-06T00:00:00" last="845.5992"/><Quote date="2025-03-07T00:00:00" last="825.6645"/><Quote date="2025-03-10T00:00:00" last="810.8084"/><Quote date="2025-03-11T00:00:00" last="820.4172"/><Quote date="2025-03-12T00:00:00" last="837.9037"/><Quote date="2025-03-13T00:00:00" last="852.4188"/><Quote date="2025-03-14T00:00:00" last="858.2243"/><Quote date="2025-03-17T00:00:00" last="854.8532"/><Quote date="2025-03-18T00:00:00" last="876.3229"/><Quote date="2025-03-19T00:00:00" last="865.3746"/><Quote date="2025-03-20T00:00:00" last="857.3545"/><Quote date="2025-03-21T00:00:00" last="839.2255"/><Quote date="2025-03-24T00:00:00" last="838.9914"/><Quote date="2025-03-25T00:00:00" last="864.3548"/><Quote date="2025-03-26T00:00:00" last="860.3060"/><Quote date="2025-03-27T00:00:00" last="880.2073"/><Quote date="2025-03-28T00:00:00" last="866.8128"/><Quote date="2025-03-31T00:00:00" last="845.5079"/><Quote date="2025-04-01T00:00:00" last="844.7320"/><Quote date="2025-04-02T00:00:00" last="855.1363"/><Quote date="2025-04-03T00:00:00" last="771.8907"/><Quote date="2025-04-04T00:00:00" last="680.9592"/><Quote date="2025-04-07T00:00:00" last="662.8095"/><Quote date="2025-04-08T00:00:00" last="670.7927"/><Quote date="2025-04-09T00:00:00" last="681.3971"/><Quote date="2025-04-10T00:00:00" last="697.6454"/><Quote date="2025-04-11T00:00:00" last="721.7809"/><Quote date="2025-04-14T00:00:00" last="732.0400"/><Quote date="2025-04-15T00:00:00" last="742.0004"/><Quote date="2025-04-16T00:00:00" last="758.6474"/><Quote date="2025-04-17T00:00:00" last="745.8044"/><Quote date="2025-04-22T00:00:00" last="767.9891"/><Quote date="2025-04-23T00:00:00" last="779.5614"/><Quote date="2025-04-24T00:00:00" last="781.4884"/><Quote date="2025-04-25T00:00:00" last="772.3393"/><Quote date="2025-04-29T00:00:00" last="783.3305"/><Quote date="2025-04-30T00:00:00" last="770.9631"/><Quote date="2025-05-02T00:00:00" last="756.1495"/><Quote date="2025-05-05T00:00:00" last="765.5829"/><Quote date="2025-05-06T00:00:00" last="785.8175"/><Quote date="2025-05-07T00:00:00" last="779.2168"/><Quote date="2025-05-08T00:00:00" last="767.3081"/><Quote date="2025-05-12T00:00:00" last="758.3807"/><Quote date="2025-05-13T00:00:00" last="767.8957"/><Quote date="2025-05-14T00:00:00" last="747.9238"/><Quote date="2025-05-15T00:00:00" last="753.4315"/><Quote date="2025-05-16T00:00:00" last="754.8092"/><Quote date="2025-05-19T00:00:00" last="759.4940"/><Quote date="2025-05-20T00:00:00" last="774.1496"/><Quote date="2025-05-21T00:00:00" last="781.6823"/><Quote date="2025-05-22T00:00:00" last="771.3391"/><Quote date="2025-05-23T00:00:00" last="778.3889"/><Quote date="2025-05-26T00:00:00" last="782.8201"/><Quote date="2025-05-27T00:00:00" last="784.3297"/><Quote date="2025-05-28T00:00:00" last="777.6061"/><Quote date="2025-05-30T00:00:00" last="775.5176"/><Quote date="2025-06-02T00:00:00" last="814.9642"/><Quote date="2025-06-03T00:00:00" last="814.9787"/><Quote date="2025-06-04T00:00:00" last="820.4323"/><Quote date="2025-06-05T00:00:00" last="850.0106"/><Quote date="2025-06-06T00:00:00" last="861.8239"/><Quote date="2025-06-10T00:00:00" last="878.2886"/><Quote date="2025-06-11T00:00:00" last="865.5147"/><Quote date="2025-06-12T00:00:00" last="869.3872"/><Quote date="2025-06-13T00:00:00" last="855.8509"/><Quote date="2025-06-16T00:00:00" last="869.5499"/><Quote date="2025-06-17T00:00:00" last="874.2995"/><Quote date="2025-06-18T00:00:00" last="868.0766"/><Quote date="2025-06-19T00:00:00" last="860.2194"/><Quote date="2025-06-20T00:00:00" last="835.4739"/><Quote date="2025-06-24T00:00:00" last="831.8417"/><Quote date="2025-06-25T00:00:00" last="842.2777"/><Quote date="2025-06-26T00:00:00" last="865.6806"/><Quote date="2025-06-27T00:00:00" last="849.0747"/><Quote date="2025-06-30T00:00:00" last="849.2414"/><Quote date="2025-07-01T00:00:00" last="855.1433"/><Quote date="2025-07-02T00:00:00" last="862.9183"/><Quote date="2025-07-03T00:00:00" last="875.7589"/><Quote date="2025-07-04T00:00:00" last="872.2727"/><Quote date="2025-07-07T00:00:00" last="866.7706"/><Quote date="2025-07-08T00:00:00" last="872.9174"/><Quote date="2025-07-09T00:00:00" last="869.8255"/><Quote date="2025-07-10T00:00:00" last="885.5867"/><Quote date="2025-07-11T00:00:00" last="926.8857"/><Quote date="2025-07-14T00:00:00" last="918.8094"/><Quote date="2025-07-15T00:00:00" last="900.1678"/><Quote date="2025-07-16T00:00:00" last="898.9875"/><Quote date="2025-07-17T00:00:00" last="910.9298"/><Quote date="2025-07-18T00:00:00" last="918.3751"/><Quote date="2025-07-21T00:00:00" last="948.6907"/><Quote date="2025-07-22T00:00:00" last="954.2672"/><Quote date="2025-07-23T00:00:00" last="974.8830"/><Quote date="2025-07-24T00:00:00" last="964.1264"/><Quote date="2025-07-25T00:00:00" last="936.4483"/><Quote date="2025-07-28T00:00:00" last="930.8819"/><Quote date="2025-07-29T00:00:00" last="929.4927"/><Quote date="2025-07-30T00:00:00" last="917.9513"/><Quote date="2025-07-31T00:00:00" last="876.9294"/><Quote date="2025-08-01T00:00:00" last="854.3085"/><Quote date="2025-08-04T00:00:00" last="870.4992"/><Quote date="2025-08-05T00:00:00" last="893.4203"/><Quote date="2025-08-06T00:00:00" last="906.3142"/><Quote date="2025-08-07T00:00:00" last="920.9693"/><Quote date="2025-08-08T00:00:00" last="932.8337"/><Quote date="2025-08-11T00:00:00" last="908.9328"/><Quote date="2025-08-12T00:00:00" last="925.0726"/><Quote date="2025-08-13T00:00:00" last="950.7308"/><Quote date="2025-08-14T00:00:00" last="929.0952"/><Quote date="2025-08-18T00:00:00" last="934.2394"/><Quote date="2025-08-19T00:00:00" last="916.6023"/><Quote date="2025-08-20T00:00:00" last="923.9913"/><Quote date="2025-08-21T00:00:00" last="933.2613"/><Quote date="2025-08-22T00:00:00" last="977.6397"/><Quote date="2025-08-25T00:00:00" last="965.6808"/><Quote date="2025-08-26T00:00:00" last="957.3193"/><Quote date="2025-08-27T00:00:00" last="958.4071"/><Quote date="2025-08-28T00:00:00" last="970.7842"/><Quote date="2025-08-29T00:00:00" last="995.0181"/><Quote date="2025-09-01T00:00:00" last="1000.4292"/><Quote date="2025-09-02T00:00:00" last="1029.5145"/><Quote date="2025-09-03T00:00:00" last="1043.7784"/><Quote date="2025-09-04T00:00:00" last="1031.1232"/><Quote date="2025-09-05T00:00:00" last="1040.6463"/><Quote date="2025-09-08T00:00:00" last="1058.2543"/><Quote date="2025-09-09T00:00:00" last="1042.7582"/><Quote date="2025-09-10T00:00:00" last="1061.8318"/><Quote date="2025-09-11T00:00:00" last="1089.4520"/><Quote date="2025-09-12T00:00:00" last="1111.0087"/><Quote date="2025-09-15T00:00:00" last="1125.0925"/><Quote date="2025-09-16T00:00:00" last="1122.5958"/><Quote date="2025-09-17T00:00:00" last="1090.3158"/><Quote date="2025-09-18T00:00:00" last="1099.7477"/><Quote date="2025-09-19T00:00:00" last="1123.2720"/><Quote date="2025-09-22T00:00:00" last="1176.3038"/><Quote date="2025-09-23T00:00:00" last="1191.0176"/><Quote date="2025-09-24T00:00:00" last="1180.9531"/><Quote date="2025-09-25T00:00:00" last="1194.6064"/><Quote date="2025-09-26T00:00:00" last="1249.4020"/><Quote date="2025-09-29T00:00:00" last="1269.6700"/><Quote date="2025-09-30T00:00:00" last="1260.6902"/><Quote date="2025-10-01T00:00:00" last="1282.8484"/><Quote date="2025-10-02T00:00:00" last="1248.7191"/><Quote date="2025-10-03T00:00:00" last="1318.7882"/><Quote date="2025-10-06T00:00:00" last="1361.4143"/><Quote date="2025-10-07T00:00:00" last="1337.6036"/><Quote date="2025-10-08T00:00:00" last="1407.8043"/><Quote date="2025-10-09T00:00:00" last="1352.8811"/><Quote date="2025-10-10T00:00:00" last="1315.2611"/><Quote date="2025-10-13T00:00:00" last="1424.0509"/><Quote date="2025-10-14T00:00:00" last="1423.8460"/><Quote date="2025-10-15T00:00:00" last="1473.5120"/><Quote date="2025-10-16T00:00:00" last="1542.6206"/><Quote date="2025-10-17T00:00:00" last="1421.3518"/><Quote date="2025-10-20T00:00:00" last="1468.7169"/><Quote date="2025-10-21T00:00:00" last="1361.2162"/><Quote date="2025-10-22T00:00:00" last="1346.9190"/><Quote date="2025-10-23T00:00:00" last="1382.5914"/><Quote date="2025-10-24T00:00:00" last="1385.5646"/><Quote date="2025-10-27T00:00:00" last="1336.9650"/><Quote date="2025-10-28T00:00:00" last="1347.5158"/><Quote date="2025-10-29T00:00:00" last="1368.0619"/><Quote date="2025-10-30T00:00:00" last="1380.0076"/><Quote date="2025-10-31T00:00:00" last="1360.8705"/><Quote date="2025-11-03T00:00:00" last="1355.1694"/><Quote date="2025-11-04T00:00:00" last="1310.4434"/><Quote date="2025-11-05T00:00:00" last="1332.0317"/><Quote date="2025-11-06T00:00:00" last="1334.0680"/><Quote date="2025-11-07T00:00:00" last="1338.2713"/><Quote date="2025-11-10T00:00:00" last="1432.8356"/><Quote date="2025-11-11T00:00:00" last="1459.5686"/><Quote date="2025-11-12T00:00:00" last="1547.9561"/><Quote date="2025-11-13T00:00:00" last="1535.6795"/><Quote date="2025-11-14T00:00:00" last="1437.9303"/><Quote date="2025-11-17T00:00:00" last="1426.6195"/><Quote date="2025-11-18T00:00:00" last="1395.6724"/><Quote date="2025-11-19T00:00:00" last="1414.1825"/><Quote date="2025-11-20T00:00:00" last="1405.5168"/><Quote date="2025-11-21T00:00:00" last="1365.1764"/><Quote date="2025-11-24T00:00:00" last="1386.0075"/><Quote date="2025-11-25T00:00:00" last="1414.1338"/><Quote date="2025-11-26T00:00:00" last="1488.1847"/><Quote date="2025-11-27T00:00:00" last="1489.1264"/><Quote date="2025-11-28T00:00:00" last="1597.5747"/><Quote date="2025-12-01T00:00:00" last="1655.8953"/><Quote date="2025-12-02T00:00:00" last="1636.4197"/><Quote date="2025-12-03T00:00:00" last="1645.3847"/><Quote date="2025-12-04T00:00:00" last="1619.9400"/><Quote date="2025-12-05T00:00:00" last="1666.2174"/><Quote date="2025-12-08T00:00:00" last="1643.1674"/><Quote date="2025-12-09T00:00:00" last="1714.9265"/><Quote date="2025-12-10T00:00:00" last="1723.8437"/><Quote date="2025-12-11T00:00:00" last="1843.7573"/><Quote date="2025-12-12T00:00:00" last="1760.2161"/><Quote date="2025-12-15T00:00:00" last="1809.5746"/><Quote date="2025-12-16T00:00:00" last="1794.7940"/><Quote date="2025-12-17T00:00:00" last="1899.7854"/><Quote date="2025-12-18T00:00:00" last="1856.0736"/><Quote date="2025-12-19T00:00:00" last="1942.5326"/><Quote date="2025-12-22T00:00:00" last="1996.3392"/><Quote date="2025-12-23T00:00:00" last="2076.4821"/><Quote date="2025-12-29T00:00:00" last="2046.7109"/><Quote date="2025-12-30T00:00:00" last="2279.2488"/><Quote date="2025-12-31T00:00:00" last="2055.2197"/><Quote date="2026-01-02T00:00:00" last="2090.7498"/><Quote date="2026-01-05T00:00:00" last="2292.1467"/><Quote date="2026-01-06T00:00:00" last="2450.4601"/><Quote date="2026-01-07T00:00:00" last="2334.2765"/><Quote date="2026-01-08T00:00:00" last="2254.8151"/><Quote date="2026-01-09T00:00:00" last="2390.8099"/><Quote date="2026-01-12T00:00:00" last="2552.4417"/><Quote date="2026-01-13T00:00:00" last="2599.7322"/><Quote date="2026-01-14T00:00:00" last="2727.7346"/><Quote date="2026-01-15T00:00:00" last="2752.4851"/><Quote date="2026-01-16T00:00:00" last="2642.0521"/><Quote date="2026-01-19T00:00:00" last="2636.3300"/><Quote date="2026-01-20T00:00:00" last="2755.1968"/><Quote date="2026-01-21T00:00:00" last="2727.4067"/><Quote date="2026-01-22T00:00:00" last="2841.3869"/><Quote date="2026-01-23T00:00:00" last="2974.9328"/><Quote date="2026-01-26T00:00:00" last="3308.9358"/><Quote date="2026-01-27T00:00:00" last="3110.6042"/><Quote date="2026-01-28T00:00:00" last="3304.8979"/><Quote date="2026-01-29T00:00:00" last="3343.4524"/><Quote date="2026-01-30T00:00:00" last="2419.2268"/><Quote date="2026-02-02T00:00:00" last="2335.8802"/><Quote date="2026-02-03T00:00:00" last="2505.7932"/><Quote date="2026-02-04T00:00:00" last="2540.7783"/><Quote date="2026-02-05T00:00:00" last="2413.3506"/><Quote date="2026-02-06T00:00:00" last="2448.6352"/><Quote date="2026-02-09T00:00:00" last="2549.0365"/><Quote date="2026-02-10T00:00:00" last="2525.0449"/><Quote date="2026-02-11T00:00:00" last="2546.3692"/><Quote date="2026-02-12T00:00:00" last="2472.7993"/><Quote date="2026-02-13T00:00:00" last="2525.0565"/><Quote date="2026-02-16T00:00:00" last="2526.9498"/><Quote date="2026-02-17T00:00:00" last="2390.3860"/><Quote date="2026-02-18T00:00:00" last="2556.8300"/><Quote date="2026-02-19T00:00:00" last="2567.3290"/><Quote date="2026-02-20T00:00:00" last="2718.4260"/><Quote date="2026-02-23T00:00:00" last="2858.8492"/><Quote date="2026-02-24T00:00:00" last="2910.7010"/><Quote date="2026-02-25T00:00:00" last="3075.3027"/><Quote date="2026-02-26T00:00:00" last="2931.8023"/><Quote date="2026-02-27T00:00:00" last="3125.3933"/><Quote date="2026-03-02T00:00:00" last="2939.1986"/><Quote date="2026-03-03T00:00:00" last="2663.9506"/><Quote date="2026-03-04T00:00:00" last="2670.9704"/><Quote date="2026-03-05T00:00:00" last="2656.9579"/><Quote date="2026-03-06T00:00:00" last="2744.0246"/><Quote date="2026-03-09T00:00:00" last="2754.3941"/><Quote date="2026-03-10T00:00:00" last="2918.7089"/><Quote date="2026-03-11T00:00:00" last="2819.1701"/><Quote date="2026-03-12T00:00:00" last="2820.2948"/><Quote date="2026-03-13T00:00:00" last="2662.9916"/><Quote date="2026-03-16T00:00:00" last="2646.8585"/><Quote date="2026-03-17T00:00:00" last="2661.2991"/><Quote date="2026-03-18T00:00:00" last="2562.0418"/><Quote date="2026-03-19T00:00:00" last="2299.0731"/><Quote date="2026-03-20T00:00:00" last="2254.9859"/><Quote date="2026-03-23T00:00:00" last="2172.8650"/><Quote date="2026-03-24T00:00:00" last="2203.9688"/><Quote date="2026-03-25T00:00:00" last="2306.6642"/><Quote date="2026-03-26T00:00:00" last="2165.3227"/><Quote date="2026-03-27T00:00:00" last="2245.9925"/><Quote date="2026-03-30T00:00:00" last="2262.1069"/><Quote date="2026-03-31T00:00:00" last="2401.5806"/><Quote date="2026-04-01T00:00:00" last="2457.0194"/><Quote date="2026-04-02T00:00:00" last="2382.1806"/><Quote date="2026-04-07T00:00:00" last="2384.3518"/><Quote date="2026-04-08T00:00:00" last="2442.7363"/><Quote date="2026-04-09T00:00:00" last="2510.8115"/><Quote date="2026-04-10T00:00:00" last="2527.5723"/><Quote date="2026-04-13T00:00:00" last="2521.5793"/><Quote date="2026-04-14T00:00:00" last="2640.3211"/><Quote date="2026-04-15T00:00:00" last="2654.3887"/><Quote date="2026-04-16T00:00:00" last="2639.0224"/><Quote date="2026-04-17T00:00:00" last="2713.4546"/><Quote date="2026-04-20T00:00:00" last="2657.6363"/><Quote date="2026-04-21T00:00:00" last="2548.1083"/><Quote date="2026-04-22T00:00:00" last="2619.6749"/><Quote date="2026-04-23T00:00:00" last="2538.2944"/><Quote date="2026-04-24T00:00:00" last="2567.0015"/><Quote date="2026-04-27T00:00:00" last="2543.2740"/><Quote date="2026-04-28T00:00:00" last="2479.0129"/><Quote date="2026-04-29T00:00:00" last="2435.1040"/><Quote date="2026-04-30T00:00:00" last="2486.3462"/><Quote date="2026-05-04T00:00:00" last="2463.8745"/><Quote date="2026-05-05T00:00:00" last="2478.4094"/><Quote date="2026-05-06T00:00:00" last="2606.9591"/><Quote date="2026-05-07T00:00:00" last="2700.9355"/><Quote date="2026-05-08T00:00:00" last="2742.6559"/><Quote date="2026-05-11T00:00:00" last="2935.6155"/><Quote date="2026-05-12T00:00:00" last="2932.1542"/><Quote date="2026-05-13T00:00:00" last="3087.8800"/><Quote date="2026-05-15T00:00:00" last="2625.3078"/><Quote date="2026-05-18T00:00:00" last="2644.3964"/><Quote date="2026-05-19T00:00:00" last="2545.7578"/><Quote date="2026-05-20T00:00:00" last="2561.5632"/><Quote date="2026-05-21T00:00:00" last="2563.6690"/><Quote date="2026-05-22T00:00:00" last="2562.5656"/><Quote date="2026-05-26T00:00:00" last="2568.5798"/><Quote date="2026-05-27T00:00:00" last="2485.5689"/><Quote date="2026-05-28T00:00:00" last="2515.9713"/><Quote date="2026-05-29T00:00:00" last="2521.9053"/><Quote date="2026-06-01T00:00:00" last="2542.5316"/><Quote date="2026-06-02T00:00:00" last="2567.0555"/><Quote date="2026-06-03T00:00:00" last="2498.7730"/><Quote date="2026-06-04T00:00:00" last="2496.2889"/><Quote date="2026-06-05T00:00:00" last="2264.4823"/><Quote date="2026-06-08T00:00:00" last="2238.6176"/><Quote date="2026-06-09T00:00:00" last="2119.7344"/><Quote date="2026-06-10T00:00:00" last="2083.2620"/><Quote date="2026-06-11T00:00:00" last="2066.8874"/><Quote date="2026-06-12T00:00:00" last="2213.1843"/></Symbol></Result>