<?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="998.9481"/><Quote date="2014-11-19T00:00:00" last="998.4277"/><Quote date="2014-11-20T00:00:00" last="1003.3923"/><Quote date="2014-11-21T00:00:00" last="1011.1444"/><Quote date="2014-11-24T00:00:00" last="1015.2236"/><Quote date="2014-11-25T00:00:00" last="1019.5410"/><Quote date="2014-11-26T00:00:00" last="1023.9804"/><Quote date="2014-11-27T00:00:00" last="1034.0931"/><Quote date="2014-11-28T00:00:00" last="1033.8452"/><Quote date="2014-12-01T00:00:00" last="1018.6530"/><Quote date="2014-12-02T00:00:00" last="1021.2179"/><Quote date="2014-12-03T00:00:00" last="1024.3095"/><Quote date="2014-12-04T00:00:00" last="1023.6559"/><Quote date="2014-12-05T00:00:00" last="1025.9036"/><Quote date="2014-12-08T00:00:00" last="1020.9102"/><Quote date="2014-12-09T00:00:00" last="1019.1387"/><Quote date="2014-12-10T00:00:00" last="1010.2474"/><Quote date="2014-12-11T00:00:00" last="1010.7805"/><Quote date="2014-12-12T00:00:00" last="1015.2079"/><Quote date="2014-12-15T00:00:00" last="1006.0060"/><Quote date="2014-12-16T00:00:00" last="994.7109"/><Quote date="2014-12-17T00:00:00" last="990.7640"/><Quote date="2014-12-18T00:00:00" last="1004.7880"/><Quote date="2014-12-19T00:00:00" last="1014.4083"/><Quote date="2014-12-22T00:00:00" last="1017.9448"/><Quote date="2014-12-23T00:00:00" last="1008.1813"/><Quote date="2014-12-29T00:00:00" last="1027.1081"/><Quote date="2014-12-30T00:00:00" last="1025.9759"/><Quote date="2014-12-31T00:00:00" last="1021.3356"/><Quote date="2015-01-02T00:00:00" last="1033.9214"/><Quote date="2015-01-05T00:00:00" last="1040.4311"/><Quote date="2015-01-06T00:00:00" last="1042.8785"/><Quote date="2015-01-07T00:00:00" last="1043.2629"/><Quote date="2015-01-08T00:00:00" last="1035.0302"/><Quote date="2015-01-09T00:00:00" last="1041.7501"/><Quote date="2015-01-12T00:00:00" last="1039.3213"/><Quote date="2015-01-13T00:00:00" last="1034.3501"/><Quote date="2015-01-14T00:00:00" last="1032.2334"/><Quote date="2015-01-15T00:00:00" last="1016.2039"/><Quote date="2015-01-16T00:00:00" last="1007.4511"/><Quote date="2015-01-19T00:00:00" last="1017.1483"/><Quote date="2015-01-20T00:00:00" last="1018.2231"/><Quote date="2015-01-21T00:00:00" last="1017.9064"/><Quote date="2015-01-22T00:00:00" last="1011.8054"/><Quote date="2015-01-23T00:00:00" last="1040.2035"/><Quote date="2015-01-26T00:00:00" last="1047.5642"/><Quote date="2015-01-27T00:00:00" last="1044.5045"/><Quote date="2015-01-28T00:00:00" last="1055.3510"/><Quote date="2015-01-29T00:00:00" last="1055.4915"/><Quote date="2015-01-30T00:00:00" last="1061.3469"/><Quote date="2015-02-02T00:00:00" last="1044.9957"/><Quote date="2015-02-03T00:00:00" last="1021.6182"/><Quote date="2015-02-04T00:00:00" last="1023.9407"/><Quote date="2015-02-05T00:00:00" last="1011.6076"/><Quote date="2015-02-06T00:00:00" last="1012.5455"/><Quote date="2015-02-09T00:00:00" last="1010.0380"/><Quote date="2015-02-10T00:00:00" last="1017.9091"/><Quote date="2015-02-11T00:00:00" last="1017.3774"/><Quote date="2015-02-12T00:00:00" last="1031.0879"/><Quote date="2015-02-13T00:00:00" last="1041.7369"/><Quote date="2015-02-16T00:00:00" last="1043.3867"/><Quote date="2015-02-17T00:00:00" last="1018.8972"/><Quote date="2015-02-18T00:00:00" last="1032.7556"/><Quote date="2015-02-19T00:00:00" last="1052.2484"/><Quote date="2015-02-20T00:00:00" last="1058.5570"/><Quote date="2015-02-23T00:00:00" last="1069.6184"/><Quote date="2015-02-24T00:00:00" last="1075.8604"/><Quote date="2015-02-25T00:00:00" last="1090.6530"/><Quote date="2015-02-26T00:00:00" last="1101.0251"/><Quote date="2015-02-27T00:00:00" last="1094.5145"/><Quote date="2015-03-02T00:00:00" last="1086.2704"/><Quote date="2015-03-03T00:00:00" last="1045.3721"/><Quote date="2015-03-04T00:00:00" last="1033.2452"/><Quote date="2015-03-05T00:00:00" last="1050.2406"/><Quote date="2015-03-06T00:00:00" last="1038.5153"/><Quote date="2015-03-09T00:00:00" last="1035.4570"/><Quote date="2015-03-10T00:00:00" last="1025.1053"/><Quote date="2015-03-11T00:00:00" last="1054.2900"/><Quote date="2015-03-12T00:00:00" last="1070.2511"/><Quote date="2015-03-13T00:00:00" last="1068.3001"/><Quote date="2015-03-16T00:00:00" last="1085.5211"/><Quote date="2015-03-17T00:00:00" last="1080.6870"/><Quote date="2015-03-18T00:00:00" last="1114.9700"/><Quote date="2015-03-19T00:00:00" last="1132.7495"/><Quote date="2015-03-20T00:00:00" last="1146.0229"/><Quote date="2015-03-23T00:00:00" last="1127.2131"/><Quote date="2015-03-24T00:00:00" last="1132.5148"/><Quote date="2015-03-25T00:00:00" last="1103.6213"/><Quote date="2015-03-26T00:00:00" last="1060.8765"/><Quote date="2015-03-27T00:00:00" last="1077.9523"/><Quote date="2015-03-30T00:00:00" last="1106.3567"/><Quote date="2015-03-31T00:00:00" last="1096.1642"/><Quote date="2015-04-01T00:00:00" last="1107.8137"/><Quote date="2015-04-02T00:00:00" last="1105.5270"/><Quote date="2015-04-07T00:00:00" last="1129.7749"/><Quote date="2015-04-08T00:00:00" last="1148.6603"/><Quote date="2015-04-09T00:00:00" last="1164.5970"/><Quote date="2015-04-10T00:00:00" last="1174.3385"/><Quote date="2015-04-13T00:00:00" last="1179.9322"/><Quote date="2015-04-14T00:00:00" last="1181.9488"/><Quote date="2015-04-15T00:00:00" last="1188.7685"/><Quote date="2015-04-16T00:00:00" last="1173.1620"/><Quote date="2015-04-17T00:00:00" last="1147.0452"/><Quote date="2015-04-20T00:00:00" last="1146.5775"/><Quote date="2015-04-21T00:00:00" last="1163.0239"/><Quote date="2015-04-22T00:00:00" last="1151.8444"/><Quote date="2015-04-23T00:00:00" last="1153.3718"/><Quote date="2015-04-24T00:00:00" last="1168.1373"/><Quote date="2015-04-27T00:00:00" last="1164.0803"/><Quote date="2015-04-28T00:00:00" last="1148.5409"/><Quote date="2015-04-29T00:00:00" last="1098.9687"/><Quote date="2015-04-30T00:00:00" last="1055.0216"/><Quote date="2015-05-04T00:00:00" last="1053.5492"/><Quote date="2015-05-05T00:00:00" last="1003.0172"/><Quote date="2015-05-06T00:00:00" last="959.6758"/><Quote date="2015-05-07T00:00:00" last="950.0195"/><Quote date="2015-05-08T00:00:00" last="994.5618"/><Quote date="2015-05-11T00:00:00" last="992.6611"/><Quote date="2015-05-12T00:00:00" last="982.0894"/><Quote date="2015-05-13T00:00:00" last="980.0635"/><Quote date="2015-05-15T00:00:00" last="999.0901"/><Quote date="2015-05-18T00:00:00" last="1001.4960"/><Quote date="2015-05-19T00:00:00" last="1007.0471"/><Quote date="2015-05-20T00:00:00" last="1015.5452"/><Quote date="2015-05-21T00:00:00" last="1034.2822"/><Quote date="2015-05-22T00:00:00" last="1038.5886"/><Quote date="2015-05-26T00:00:00" last="1029.8497"/><Quote date="2015-05-27T00:00:00" last="1046.3278"/><Quote date="2015-05-28T00:00:00" last="1043.8521"/><Quote date="2015-05-29T00:00:00" last="1039.0068"/><Quote date="2015-06-01T00:00:00" last="1034.0750"/><Quote date="2015-06-02T00:00:00" last="1016.3281"/><Quote date="2015-06-03T00:00:00" last="1009.8924"/><Quote date="2015-06-04T00:00:00" last="999.9635"/><Quote date="2015-06-05T00:00:00" last="994.9601"/><Quote date="2015-06-08T00:00:00" last="974.3864"/><Quote date="2015-06-09T00:00:00" last="952.7092"/><Quote date="2015-06-10T00:00:00" last="957.2142"/><Quote date="2015-06-11T00:00:00" last="988.9402"/><Quote date="2015-06-12T00:00:00" last="980.0659"/><Quote date="2015-06-15T00:00:00" last="965.4306"/><Quote date="2015-06-16T00:00:00" last="968.2462"/><Quote date="2015-06-17T00:00:00" last="966.6704"/><Quote date="2015-06-18T00:00:00" last="963.2404"/><Quote date="2015-06-19T00:00:00" last="969.5638"/><Quote date="2015-06-22T00:00:00" last="990.5147"/><Quote date="2015-06-24T00:00:00" last="994.6768"/><Quote date="2015-06-25T00:00:00" last="986.4884"/><Quote date="2015-06-26T00:00:00" last="989.7185"/><Quote date="2015-06-29T00:00:00" last="981.6870"/><Quote date="2015-06-30T00:00:00" last="990.6093"/><Quote date="2015-07-01T00:00:00" last="995.3752"/><Quote date="2015-07-02T00:00:00" last="996.9545"/><Quote date="2015-07-03T00:00:00" last="1000.0465"/><Quote date="2015-07-06T00:00:00" last="990.3579"/><Quote date="2015-07-07T00:00:00" last="1009.1090"/><Quote date="2015-07-08T00:00:00" last="963.2828"/><Quote date="2015-07-09T00:00:00" last="975.2467"/><Quote date="2015-07-10T00:00:00" last="985.0303"/><Quote date="2015-07-13T00:00:00" last="1000.7188"/><Quote date="2015-07-14T00:00:00" last="1018.1979"/><Quote date="2015-07-15T00:00:00" last="1032.8706"/><Quote date="2015-07-16T00:00:00" last="1044.0434"/><Quote date="2015-07-17T00:00:00" last="1060.1814"/><Quote date="2015-07-20T00:00:00" last="1068.1737"/><Quote date="2015-07-21T00:00:00" last="1065.3379"/><Quote date="2015-07-22T00:00:00" last="1058.3286"/><Quote date="2015-07-23T00:00:00" last="1064.4627"/><Quote date="2015-07-24T00:00:00" last="1052.2152"/><Quote date="2015-07-27T00:00:00" last="1032.8974"/><Quote date="2015-07-28T00:00:00" last="1040.7774"/><Quote date="2015-07-29T00:00:00" last="1046.0800"/><Quote date="2015-07-30T00:00:00" last="1057.2347"/><Quote date="2015-07-31T00:00:00" last="1063.6105"/><Quote date="2015-08-03T00:00:00" last="1076.8290"/><Quote date="2015-08-04T00:00:00" last="1079.7367"/><Quote date="2015-08-05T00:00:00" last="1085.5539"/><Quote date="2015-08-06T00:00:00" last="1076.5276"/><Quote date="2015-08-07T00:00:00" last="1087.9524"/><Quote date="2015-08-10T00:00:00" last="1091.9584"/><Quote date="2015-08-11T00:00:00" last="1105.2726"/><Quote date="2015-08-12T00:00:00" last="1078.1431"/><Quote date="2015-08-13T00:00:00" last="1090.8619"/><Quote date="2015-08-14T00:00:00" last="1083.1008"/><Quote date="2015-08-17T00:00:00" last="1094.9684"/><Quote date="2015-08-18T00:00:00" last="1091.2884"/><Quote date="2015-08-19T00:00:00" last="1084.3774"/><Quote date="2015-08-20T00:00:00" last="1073.6253"/><Quote date="2015-08-21T00:00:00" last="1056.1720"/><Quote date="2015-08-24T00:00:00" last="1047.0893"/><Quote date="2015-08-25T00:00:00" last="996.4012"/><Quote date="2015-08-26T00:00:00" last="1010.9936"/><Quote date="2015-08-27T00:00:00" last="982.5688"/><Quote date="2015-08-28T00:00:00" last="967.9068"/><Quote date="2015-08-31T00:00:00" last="949.9883"/><Quote date="2015-09-01T00:00:00" last="960.2149"/><Quote date="2015-09-02T00:00:00" last="959.3794"/><Quote date="2015-09-03T00:00:00" last="942.2477"/><Quote date="2015-09-04T00:00:00" last="963.5690"/><Quote date="2015-09-07T00:00:00" last="970.0503"/><Quote date="2015-09-08T00:00:00" last="961.2187"/><Quote date="2015-09-09T00:00:00" last="977.1105"/><Quote date="2015-09-10T00:00:00" last="970.9976"/><Quote date="2015-09-11T00:00:00" last="968.4219"/><Quote date="2015-09-14T00:00:00" last="963.1309"/><Quote date="2015-09-15T00:00:00" last="966.9454"/><Quote date="2015-09-16T00:00:00" last="959.2908"/><Quote date="2015-09-17T00:00:00" last="951.7189"/><Quote date="2015-09-18T00:00:00" last="966.5397"/><Quote date="2015-09-21T00:00:00" last="973.3269"/><Quote date="2015-09-22T00:00:00" last="980.1009"/><Quote date="2015-09-23T00:00:00" last="984.4607"/><Quote date="2015-09-24T00:00:00" last="960.1186"/><Quote date="2015-09-25T00:00:00" last="954.4904"/><Quote date="2015-09-28T00:00:00" last="948.4388"/><Quote date="2015-09-29T00:00:00" last="946.1335"/><Quote date="2015-09-30T00:00:00" last="950.2839"/><Quote date="2015-10-01T00:00:00" last="960.1475"/><Quote date="2015-10-02T00:00:00" last="965.6209"/><Quote date="2015-10-05T00:00:00" last="954.0736"/><Quote date="2015-10-06T00:00:00" last="931.2568"/><Quote date="2015-10-07T00:00:00" last="921.5800"/><Quote date="2015-10-08T00:00:00" last="916.8567"/><Quote date="2015-10-09T00:00:00" last="906.1526"/><Quote date="2015-10-12T00:00:00" last="915.4640"/><Quote date="2015-10-13T00:00:00" last="920.1772"/><Quote date="2015-10-14T00:00:00" last="916.8518"/><Quote date="2015-10-15T00:00:00" last="926.2841"/><Quote date="2015-10-16T00:00:00" last="932.7722"/><Quote date="2015-10-19T00:00:00" last="948.5669"/><Quote date="2015-10-20T00:00:00" last="936.1410"/><Quote date="2015-10-21T00:00:00" last="944.4431"/><Quote date="2015-10-22T00:00:00" last="962.2008"/><Quote date="2015-10-23T00:00:00" last="981.0435"/><Quote date="2015-10-26T00:00:00" last="991.5879"/><Quote date="2015-10-27T00:00:00" last="1003.1852"/><Quote date="2015-10-28T00:00:00" last="993.5583"/><Quote date="2015-10-29T00:00:00" last="986.6026"/><Quote date="2015-10-30T00:00:00" last="976.0508"/><Quote date="2015-11-02T00:00:00" last="968.9531"/><Quote date="2015-11-03T00:00:00" last="947.3151"/><Quote date="2015-11-04T00:00:00" last="959.1883"/><Quote date="2015-11-05T00:00:00" last="965.6320"/><Quote date="2015-11-06T00:00:00" last="960.6914"/><Quote date="2015-11-09T00:00:00" last="964.5131"/><Quote date="2015-11-10T00:00:00" last="989.8100"/><Quote date="2015-11-11T00:00:00" last="992.6626"/><Quote date="2015-11-12T00:00:00" last="992.5159"/><Quote date="2015-11-13T00:00:00" last="989.1019"/><Quote date="2015-11-16T00:00:00" last="1010.8303"/><Quote date="2015-11-17T00:00:00" last="1029.4244"/><Quote date="2015-11-18T00:00:00" last="1039.2898"/><Quote date="2015-11-19T00:00:00" last="1045.1454"/><Quote date="2015-11-20T00:00:00" last="1052.1757"/><Quote date="2015-11-23T00:00:00" last="1040.6447"/><Quote date="2015-11-24T00:00:00" last="1027.6565"/><Quote date="2015-11-25T00:00:00" last="1038.3234"/><Quote date="2015-11-26T00:00:00" last="1037.0426"/><Quote date="2015-11-27T00:00:00" last="1061.1617"/><Quote date="2015-11-30T00:00:00" last="1058.8506"/><Quote date="2015-12-01T00:00:00" last="1057.4216"/><Quote date="2015-12-02T00:00:00" last="1069.2988"/><Quote date="2015-12-03T00:00:00" last="1040.4186"/><Quote date="2015-12-04T00:00:00" last="1017.7896"/><Quote date="2015-12-07T00:00:00" last="1067.9159"/><Quote date="2015-12-08T00:00:00" last="1062.1433"/><Quote date="2015-12-09T00:00:00" last="1060.6656"/><Quote date="2015-12-10T00:00:00" last="1068.4022"/><Quote date="2015-12-11T00:00:00" last="1070.7535"/><Quote date="2015-12-14T00:00:00" last="1085.7393"/><Quote date="2015-12-15T00:00:00" last="1081.3974"/><Quote date="2015-12-16T00:00:00" last="1076.5755"/><Quote date="2015-12-17T00:00:00" last="1090.2874"/><Quote date="2015-12-18T00:00:00" last="1079.5755"/><Quote date="2015-12-21T00:00:00" last="1061.4056"/><Quote date="2015-12-22T00:00:00" last="1063.4943"/><Quote date="2015-12-23T00:00:00" last="1044.2554"/><Quote date="2015-12-28T00:00:00" last="1034.8466"/><Quote date="2015-12-29T00:00:00" last="1010.0983"/><Quote date="2015-12-30T00:00:00" last="1034.1553"/><Quote date="2015-12-31T00:00:00" last="1021.7672"/><Quote date="2016-01-04T00:00:00" last="1033.6645"/><Quote date="2016-01-05T00:00:00" last="1024.6891"/><Quote date="2016-01-06T00:00:00" last="1026.4403"/><Quote date="2016-01-07T00:00:00" last="1015.0565"/><Quote date="2016-01-08T00:00:00" last="1003.0895"/><Quote date="2016-01-11T00:00:00" last="1035.0488"/><Quote date="2016-01-12T00:00:00" last="1045.7243"/><Quote date="2016-01-13T00:00:00" last="1057.7766"/><Quote date="2016-01-14T00:00:00" last="1050.6207"/><Quote date="2016-01-15T00:00:00" last="1072.7677"/><Quote date="2016-01-18T00:00:00" last="1070.3561"/><Quote date="2016-01-19T00:00:00" last="1071.7655"/><Quote date="2016-01-20T00:00:00" last="1075.9995"/><Quote date="2016-01-21T00:00:00" last="1060.4119"/><Quote date="2016-01-22T00:00:00" last="1052.7055"/><Quote date="2016-01-25T00:00:00" last="1052.7538"/><Quote date="2016-01-26T00:00:00" last="1037.9751"/><Quote date="2016-01-27T00:00:00" last="1017.8957"/><Quote date="2016-01-28T00:00:00" last="1018.3300"/><Quote date="2016-01-29T00:00:00" last="1028.7049"/><Quote date="2016-02-01T00:00:00" last="1057.3791"/><Quote date="2016-02-02T00:00:00" last="1069.0591"/><Quote date="2016-02-03T00:00:00" last="1055.8384"/><Quote date="2016-02-04T00:00:00" last="1040.4099"/><Quote date="2016-02-05T00:00:00" last="1047.1094"/><Quote date="2016-02-08T00:00:00" last="1063.2733"/><Quote date="2016-02-09T00:00:00" last="1081.2889"/><Quote date="2016-02-10T00:00:00" last="1082.9402"/><Quote date="2016-02-11T00:00:00" last="1106.1235"/><Quote date="2016-02-12T00:00:00" last="1055.7341"/><Quote date="2016-02-15T00:00:00" last="1062.5723"/><Quote date="2016-02-16T00:00:00" last="1051.4157"/><Quote date="2016-02-17T00:00:00" last="1031.2631"/><Quote date="2016-02-18T00:00:00" last="1034.8223"/><Quote date="2016-02-19T00:00:00" last="1029.5238"/><Quote date="2016-02-22T00:00:00" last="1021.6480"/><Quote date="2016-02-23T00:00:00" last="1041.6146"/><Quote date="2016-02-24T00:00:00" last="1052.0933"/><Quote date="2016-02-25T00:00:00" last="1059.4817"/><Quote date="2016-02-26T00:00:00" last="1046.3599"/><Quote date="2016-02-29T00:00:00" last="1051.5649"/><Quote date="2016-03-01T00:00:00" last="1040.5379"/><Quote date="2016-03-02T00:00:00" last="1025.9936"/><Quote date="2016-03-03T00:00:00" last="1024.6179"/><Quote date="2016-03-04T00:00:00" last="1006.3403"/><Quote date="2016-03-07T00:00:00" last="995.8362"/><Quote date="2016-03-08T00:00:00" last="1008.1342"/><Quote date="2016-03-09T00:00:00" last="998.5080"/><Quote date="2016-03-10T00:00:00" last="990.6580"/><Quote date="2016-03-11T00:00:00" last="997.3354"/><Quote date="2016-03-14T00:00:00" last="999.3963"/><Quote date="2016-03-15T00:00:00" last="996.1515"/><Quote date="2016-03-16T00:00:00" last="1000.2008"/><Quote date="2016-03-17T00:00:00" last="1024.7313"/><Quote date="2016-03-18T00:00:00" last="1024.4317"/><Quote date="2016-03-21T00:00:00" last="1026.7513"/><Quote date="2016-03-22T00:00:00" last="1022.8661"/><Quote date="2016-03-23T00:00:00" last="1022.4998"/><Quote date="2016-03-24T00:00:00" last="1015.3580"/><Quote date="2016-03-29T00:00:00" last="1033.9627"/><Quote date="2016-03-30T00:00:00" last="1038.6476"/><Quote date="2016-03-31T00:00:00" last="1024.6481"/><Quote date="2016-04-01T00:00:00" last="1022.8379"/><Quote date="2016-04-04T00:00:00" last="1021.2673"/><Quote date="2016-04-05T00:00:00" last="1028.8966"/><Quote date="2016-04-06T00:00:00" last="1032.1282"/><Quote date="2016-04-07T00:00:00" last="1029.8883"/><Quote date="2016-04-08T00:00:00" last="1016.9511"/><Quote date="2016-04-11T00:00:00" last="1016.2542"/><Quote date="2016-04-12T00:00:00" last="996.7197"/><Quote date="2016-04-13T00:00:00" last="987.8868"/><Quote date="2016-04-14T00:00:00" last="971.7132"/><Quote date="2016-04-15T00:00:00" last="988.9307"/><Quote date="2016-04-18T00:00:00" last="981.9057"/><Quote date="2016-04-19T00:00:00" last="974.6807"/><Quote date="2016-04-20T00:00:00" last="964.5857"/><Quote date="2016-04-21T00:00:00" last="948.4213"/><Quote date="2016-04-22T00:00:00" last="941.6131"/><Quote date="2016-04-25T00:00:00" last="936.9040"/><Quote date="2016-04-26T00:00:00" last="931.2051"/><Quote date="2016-04-27T00:00:00" last="937.9045"/><Quote date="2016-04-28T00:00:00" last="944.8241"/><Quote date="2016-04-29T00:00:00" last="942.5748"/><Quote date="2016-05-02T00:00:00" last="948.3650"/><Quote date="2016-05-03T00:00:00" last="942.0107"/><Quote date="2016-05-04T00:00:00" last="923.9904"/><Quote date="2016-05-06T00:00:00" last="926.6413"/><Quote date="2016-05-09T00:00:00" last="927.4855"/><Quote date="2016-05-10T00:00:00" last="944.4955"/><Quote date="2016-05-11T00:00:00" last="945.3328"/><Quote date="2016-05-12T00:00:00" last="930.1497"/><Quote date="2016-05-13T00:00:00" last="930.7756"/><Quote date="2016-05-17T00:00:00" last="928.4683"/><Quote date="2016-05-18T00:00:00" last="911.9193"/><Quote date="2016-05-19T00:00:00" last="898.3012"/><Quote date="2016-05-20T00:00:00" last="902.8190"/><Quote date="2016-05-23T00:00:00" last="902.0458"/><Quote date="2016-05-24T00:00:00" last="896.9847"/><Quote date="2016-05-25T00:00:00" last="902.6876"/><Quote date="2016-05-26T00:00:00" last="910.2854"/><Quote date="2016-05-27T00:00:00" last="915.6957"/><Quote date="2016-05-30T00:00:00" last="909.0533"/><Quote date="2016-05-31T00:00:00" last="905.4990"/><Quote date="2016-06-01T00:00:00" last="906.1281"/><Quote date="2016-06-02T00:00:00" last="919.1769"/><Quote date="2016-06-03T00:00:00" last="925.9312"/><Quote date="2016-06-06T00:00:00" last="921.6929"/><Quote date="2016-06-07T00:00:00" last="926.1263"/><Quote date="2016-06-08T00:00:00" last="930.7252"/><Quote date="2016-06-09T00:00:00" last="933.8458"/><Quote date="2016-06-10T00:00:00" last="932.8975"/><Quote date="2016-06-13T00:00:00" last="916.9790"/><Quote date="2016-06-14T00:00:00" last="915.6251"/><Quote date="2016-06-15T00:00:00" last="917.5114"/><Quote date="2016-06-16T00:00:00" last="919.5656"/><Quote date="2016-06-17T00:00:00" last="903.2968"/><Quote date="2016-06-20T00:00:00" last="888.5783"/><Quote date="2016-06-21T00:00:00" last="878.2847"/><Quote date="2016-06-22T00:00:00" last="869.3589"/><Quote date="2016-06-24T00:00:00" last="890.5184"/><Quote date="2016-06-27T00:00:00" last="902.5205"/><Quote date="2016-06-28T00:00:00" last="910.7780"/><Quote date="2016-06-29T00:00:00" last="915.9043"/><Quote date="2016-06-30T00:00:00" last="917.3342"/><Quote date="2016-07-01T00:00:00" last="939.8056"/><Quote date="2016-07-04T00:00:00" last="938.3406"/><Quote date="2016-07-05T00:00:00" last="956.4869"/><Quote date="2016-07-06T00:00:00" last="959.8132"/><Quote date="2016-07-07T00:00:00" last="958.8270"/><Quote date="2016-07-08T00:00:00" last="965.3695"/><Quote date="2016-07-11T00:00:00" last="964.7810"/><Quote date="2016-07-12T00:00:00" last="952.8805"/><Quote date="2016-07-13T00:00:00" last="965.0859"/><Quote date="2016-07-14T00:00:00" last="951.4704"/><Quote date="2016-07-15T00:00:00" last="939.7457"/><Quote date="2016-07-18T00:00:00" last="945.4784"/><Quote date="2016-07-19T00:00:00" last="943.4837"/><Quote date="2016-07-20T00:00:00" last="939.5446"/><Quote date="2016-07-21T00:00:00" last="939.0707"/><Quote date="2016-07-22T00:00:00" last="938.1697"/><Quote date="2016-07-25T00:00:00" last="938.5189"/><Quote date="2016-07-26T00:00:00" last="942.9622"/><Quote date="2016-07-27T00:00:00" last="954.9281"/><Quote date="2016-07-28T00:00:00" last="957.5922"/><Quote date="2016-07-29T00:00:00" last="958.2407"/><Quote date="2016-08-01T00:00:00" last="964.8261"/><Quote date="2016-08-02T00:00:00" last="952.1361"/><Quote date="2016-08-03T00:00:00" last="940.3470"/><Quote date="2016-08-04T00:00:00" last="947.6265"/><Quote date="2016-08-05T00:00:00" last="949.7899"/><Quote date="2016-08-08T00:00:00" last="946.0917"/><Quote date="2016-08-09T00:00:00" last="955.9067"/><Quote date="2016-08-10T00:00:00" last="965.2075"/><Quote date="2016-08-11T00:00:00" last="953.7362"/><Quote date="2016-08-12T00:00:00" last="948.3540"/><Quote date="2016-08-16T00:00:00" last="939.5352"/><Quote date="2016-08-17T00:00:00" last="936.3542"/><Quote date="2016-08-18T00:00:00" last="945.6387"/><Quote date="2016-08-19T00:00:00" last="935.5829"/><Quote date="2016-08-22T00:00:00" last="929.1458"/><Quote date="2016-08-23T00:00:00" last="937.8691"/><Quote date="2016-08-24T00:00:00" last="925.1066"/><Quote date="2016-08-25T00:00:00" last="923.0157"/><Quote date="2016-08-26T00:00:00" last="921.6712"/><Quote date="2016-08-29T00:00:00" last="927.4053"/><Quote date="2016-08-30T00:00:00" last="921.3658"/><Quote date="2016-08-31T00:00:00" last="914.6661"/><Quote date="2016-09-01T00:00:00" last="912.2491"/><Quote date="2016-09-02T00:00:00" last="917.6292"/><Quote date="2016-09-05T00:00:00" last="925.7502"/><Quote date="2016-09-06T00:00:00" last="941.7901"/><Quote date="2016-09-07T00:00:00" last="941.9129"/><Quote date="2016-09-08T00:00:00" last="922.8503"/><Quote date="2016-09-09T00:00:00" last="884.4225"/><Quote date="2016-09-12T00:00:00" last="870.6385"/><Quote date="2016-09-13T00:00:00" last="861.8908"/><Quote date="2016-09-14T00:00:00" last="860.3432"/><Quote date="2016-09-15T00:00:00" last="865.3757"/><Quote date="2016-09-16T00:00:00" last="868.6009"/><Quote date="2016-09-19T00:00:00" last="880.1074"/><Quote date="2016-09-20T00:00:00" last="880.4334"/><Quote date="2016-09-21T00:00:00" last="887.2500"/><Quote date="2016-09-22T00:00:00" last="898.4967"/><Quote date="2016-09-23T00:00:00" last="894.7561"/><Quote date="2016-09-26T00:00:00" last="889.5997"/><Quote date="2016-09-27T00:00:00" last="898.0811"/><Quote date="2016-09-28T00:00:00" last="898.2980"/><Quote date="2016-09-29T00:00:00" last="895.9154"/><Quote date="2016-09-30T00:00:00" last="891.4075"/><Quote date="2016-10-03T00:00:00" last="890.8620"/><Quote date="2016-10-04T00:00:00" last="880.2945"/><Quote date="2016-10-05T00:00:00" last="868.8466"/><Quote date="2016-10-06T00:00:00" last="870.0173"/><Quote date="2016-10-07T00:00:00" last="867.7516"/><Quote date="2016-10-10T00:00:00" last="867.9792"/><Quote date="2016-10-11T00:00:00" last="853.2127"/><Quote date="2016-10-12T00:00:00" last="851.1077"/><Quote date="2016-10-13T00:00:00" last="844.6815"/><Quote date="2016-10-14T00:00:00" last="845.1905"/><Quote date="2016-10-17T00:00:00" last="838.3518"/><Quote date="2016-10-18T00:00:00" last="849.1489"/><Quote date="2016-10-19T00:00:00" last="855.0269"/><Quote date="2016-10-20T00:00:00" last="853.7426"/><Quote date="2016-10-21T00:00:00" last="852.9903"/><Quote date="2016-10-24T00:00:00" last="857.7481"/><Quote date="2016-10-25T00:00:00" last="853.7964"/><Quote date="2016-10-26T00:00:00" last="837.2135"/><Quote date="2016-10-27T00:00:00" last="823.7542"/><Quote date="2016-10-28T00:00:00" last="817.9884"/><Quote date="2016-10-31T00:00:00" last="818.8948"/><Quote date="2016-11-02T00:00:00" last="801.0173"/><Quote date="2016-11-03T00:00:00" last="796.7960"/><Quote date="2016-11-04T00:00:00" last="788.3164"/><Quote date="2016-11-07T00:00:00" last="798.1455"/><Quote date="2016-11-08T00:00:00" last="796.1930"/><Quote date="2016-11-09T00:00:00" last="780.9308"/><Quote date="2016-11-10T00:00:00" last="792.0580"/><Quote date="2016-11-11T00:00:00" last="788.1840"/><Quote date="2016-11-14T00:00:00" last="792.3860"/><Quote date="2016-11-15T00:00:00" last="786.3878"/><Quote date="2016-11-16T00:00:00" last="779.1401"/><Quote date="2016-11-17T00:00:00" last="780.3288"/><Quote date="2016-11-18T00:00:00" last="780.1475"/><Quote date="2016-11-21T00:00:00" last="777.8422"/><Quote date="2016-11-22T00:00:00" last="784.2451"/><Quote date="2016-11-23T00:00:00" last="789.2078"/><Quote date="2016-11-24T00:00:00" last="792.4186"/><Quote date="2016-11-25T00:00:00" last="801.0111"/><Quote date="2016-11-28T00:00:00" last="804.2798"/><Quote date="2016-11-29T00:00:00" last="799.1967"/><Quote date="2016-11-30T00:00:00" last="795.6374"/><Quote date="2016-12-01T00:00:00" last="794.4956"/><Quote date="2016-12-02T00:00:00" last="790.4348"/><Quote date="2016-12-05T00:00:00" last="786.4620"/><Quote date="2016-12-06T00:00:00" last="786.9347"/><Quote date="2016-12-07T00:00:00" last="788.5362"/><Quote date="2016-12-08T00:00:00" last="789.2130"/><Quote date="2016-12-09T00:00:00" last="798.8167"/><Quote date="2016-12-12T00:00:00" last="793.6394"/><Quote date="2016-12-13T00:00:00" last="798.8453"/><Quote date="2016-12-14T00:00:00" last="796.5379"/><Quote date="2016-12-15T00:00:00" last="808.5879"/><Quote date="2016-12-16T00:00:00" last="798.7458"/><Quote date="2016-12-19T00:00:00" last="799.0966"/><Quote date="2016-12-20T00:00:00" last="804.2590"/><Quote date="2016-12-21T00:00:00" last="800.8963"/><Quote date="2016-12-22T00:00:00" last="797.1283"/><Quote date="2016-12-23T00:00:00" last="797.8042"/><Quote date="2016-12-27T00:00:00" last="797.7878"/><Quote date="2016-12-28T00:00:00" last="796.5875"/><Quote date="2016-12-29T00:00:00" last="786.5331"/><Quote date="2016-12-30T00:00:00" last="781.9881"/><Quote date="2017-01-02T00:00:00" last="783.2386"/><Quote date="2017-01-03T00:00:00" last="782.5211"/><Quote date="2017-01-04T00:00:00" last="797.4905"/><Quote date="2017-01-05T00:00:00" last="794.3383"/><Quote date="2017-01-06T00:00:00" last="794.6958"/><Quote date="2017-01-09T00:00:00" last="792.1147"/><Quote date="2017-01-10T00:00:00" last="790.4035"/><Quote date="2017-01-11T00:00:00" last="800.1276"/><Quote date="2017-01-12T00:00:00" last="797.0048"/><Quote date="2017-01-13T00:00:00" last="801.5432"/><Quote date="2017-01-16T00:00:00" last="799.9362"/><Quote date="2017-01-17T00:00:00" last="789.2803"/><Quote date="2017-01-18T00:00:00" last="789.6254"/><Quote date="2017-01-19T00:00:00" last="790.1361"/><Quote date="2017-01-20T00:00:00" last="791.8850"/><Quote date="2017-01-23T00:00:00" last="786.2971"/><Quote date="2017-01-24T00:00:00" last="792.0273"/><Quote date="2017-01-25T00:00:00" last="793.9225"/><Quote date="2017-01-26T00:00:00" last="794.0969"/><Quote date="2017-01-27T00:00:00" last="796.4115"/><Quote date="2017-01-30T00:00:00" last="785.4907"/><Quote date="2017-01-31T00:00:00" last="782.4357"/><Quote date="2017-02-01T00:00:00" last="783.7524"/><Quote date="2017-02-02T00:00:00" last="779.5921"/><Quote date="2017-02-03T00:00:00" last="783.6045"/><Quote date="2017-02-06T00:00:00" last="784.5468"/><Quote date="2017-02-07T00:00:00" last="783.7065"/><Quote date="2017-02-08T00:00:00" last="790.6661"/><Quote date="2017-02-09T00:00:00" last="793.8288"/><Quote date="2017-02-10T00:00:00" last="809.1592"/><Quote date="2017-02-13T00:00:00" last="811.9970"/><Quote date="2017-02-14T00:00:00" last="813.0181"/><Quote date="2017-02-15T00:00:00" last="821.9816"/><Quote date="2017-02-16T00:00:00" last="819.5234"/><Quote date="2017-02-17T00:00:00" last="817.9334"/><Quote date="2017-02-20T00:00:00" last="821.3831"/><Quote date="2017-02-21T00:00:00" last="823.4810"/><Quote date="2017-02-22T00:00:00" last="826.0356"/><Quote date="2017-02-23T00:00:00" last="819.9601"/><Quote date="2017-02-24T00:00:00" last="819.9448"/><Quote date="2017-02-27T00:00:00" last="820.6798"/><Quote date="2017-02-28T00:00:00" last="815.7873"/><Quote date="2017-03-01T00:00:00" last="824.2133"/><Quote date="2017-03-02T00:00:00" last="818.4704"/><Quote date="2017-03-03T00:00:00" last="810.8014"/><Quote date="2017-03-06T00:00:00" last="808.6768"/><Quote date="2017-03-07T00:00:00" last="810.0587"/><Quote date="2017-03-08T00:00:00" last="803.2331"/><Quote date="2017-03-09T00:00:00" last="798.0685"/><Quote date="2017-03-10T00:00:00" last="800.1622"/><Quote date="2017-03-13T00:00:00" last="806.0930"/><Quote date="2017-03-14T00:00:00" last="802.3409"/><Quote date="2017-03-15T00:00:00" last="809.5983"/><Quote date="2017-03-16T00:00:00" last="813.8269"/><Quote date="2017-03-17T00:00:00" last="811.9958"/><Quote date="2017-03-20T00:00:00" last="813.2020"/><Quote date="2017-03-21T00:00:00" last="798.8336"/><Quote date="2017-03-22T00:00:00" last="794.5326"/><Quote date="2017-03-23T00:00:00" last="797.0964"/><Quote date="2017-03-24T00:00:00" last="802.7622"/><Quote date="2017-03-27T00:00:00" last="796.0494"/><Quote date="2017-03-28T00:00:00" last="808.9437"/><Quote date="2017-03-29T00:00:00" last="818.7180"/><Quote date="2017-03-30T00:00:00" last="816.5851"/><Quote date="2017-03-31T00:00:00" last="811.1022"/><Quote date="2017-04-03T00:00:00" last="812.3099"/><Quote date="2017-04-04T00:00:00" last="817.1047"/><Quote date="2017-04-05T00:00:00" last="815.0338"/><Quote date="2017-04-06T00:00:00" last="815.7122"/><Quote date="2017-04-07T00:00:00" last="815.5196"/><Quote date="2017-04-10T00:00:00" last="810.8618"/><Quote date="2017-04-11T00:00:00" last="809.7190"/><Quote date="2017-04-12T00:00:00" last="805.4526"/><Quote date="2017-04-13T00:00:00" last="805.6716"/><Quote date="2017-04-18T00:00:00" last="797.8792"/><Quote date="2017-04-19T00:00:00" last="786.7624"/><Quote date="2017-04-20T00:00:00" last="793.6257"/><Quote date="2017-04-21T00:00:00" last="793.0180"/><Quote date="2017-04-24T00:00:00" last="800.7780"/><Quote date="2017-04-25T00:00:00" last="806.1686"/><Quote date="2017-04-26T00:00:00" last="811.9224"/><Quote date="2017-04-27T00:00:00" last="814.6721"/><Quote date="2017-04-28T00:00:00" last="814.0631"/><Quote date="2017-05-02T00:00:00" last="819.8831"/><Quote date="2017-05-03T00:00:00" last="816.6198"/><Quote date="2017-05-04T00:00:00" last="820.4925"/><Quote date="2017-05-05T00:00:00" last="819.0190"/><Quote date="2017-05-08T00:00:00" last="822.0290"/><Quote date="2017-05-09T00:00:00" last="823.1142"/><Quote date="2017-05-10T00:00:00" last="821.5727"/><Quote date="2017-05-11T00:00:00" last="820.7792"/><Quote date="2017-05-12T00:00:00" last="827.2181"/><Quote date="2017-05-15T00:00:00" last="827.3637"/><Quote date="2017-05-16T00:00:00" last="826.9175"/><Quote date="2017-05-17T00:00:00" last="801.0529"/><Quote date="2017-05-18T00:00:00" last="800.0809"/><Quote date="2017-05-19T00:00:00" last="805.5644"/><Quote date="2017-05-22T00:00:00" last="813.4370"/><Quote date="2017-05-23T00:00:00" last="817.3555"/><Quote date="2017-05-24T00:00:00" last="817.1848"/><Quote date="2017-05-26T00:00:00" last="829.3703"/><Quote date="2017-05-29T00:00:00" last="831.0681"/><Quote date="2017-05-30T00:00:00" last="828.6981"/><Quote date="2017-05-31T00:00:00" last="827.9161"/><Quote date="2017-06-01T00:00:00" last="836.5217"/><Quote date="2017-06-02T00:00:00" last="848.6703"/><Quote date="2017-06-06T00:00:00" last="840.5495"/><Quote date="2017-06-07T00:00:00" last="835.9769"/><Quote date="2017-06-08T00:00:00" last="836.3036"/><Quote date="2017-06-09T00:00:00" last="834.0339"/><Quote date="2017-06-12T00:00:00" last="822.2004"/><Quote date="2017-06-13T00:00:00" last="824.1545"/><Quote date="2017-06-14T00:00:00" last="823.9231"/><Quote date="2017-06-15T00:00:00" last="810.7941"/><Quote date="2017-06-16T00:00:00" last="815.4907"/><Quote date="2017-06-19T00:00:00" last="826.8287"/><Quote date="2017-06-20T00:00:00" last="830.9643"/><Quote date="2017-06-21T00:00:00" last="832.4044"/><Quote date="2017-06-22T00:00:00" last="833.5480"/><Quote date="2017-06-26T00:00:00" last="840.5115"/><Quote date="2017-06-27T00:00:00" last="829.4874"/><Quote date="2017-06-28T00:00:00" last="824.2128"/><Quote date="2017-06-29T00:00:00" last="814.3830"/><Quote date="2017-06-30T00:00:00" last="801.9266"/><Quote date="2017-07-03T00:00:00" last="801.6778"/><Quote date="2017-07-04T00:00:00" last="796.1642"/><Quote date="2017-07-05T00:00:00" last="800.4182"/><Quote date="2017-07-06T00:00:00" last="787.3474"/><Quote date="2017-07-07T00:00:00" last="788.6285"/><Quote date="2017-07-10T00:00:00" last="795.4648"/><Quote date="2017-07-11T00:00:00" last="807.1020"/><Quote date="2017-07-12T00:00:00" last="808.8489"/><Quote date="2017-07-13T00:00:00" last="817.9329"/><Quote date="2017-07-14T00:00:00" last="821.7679"/><Quote date="2017-07-17T00:00:00" last="823.9255"/><Quote date="2017-07-18T00:00:00" last="824.4383"/><Quote date="2017-07-19T00:00:00" last="829.3147"/><Quote date="2017-07-20T00:00:00" last="831.5421"/><Quote date="2017-07-21T00:00:00" last="832.5197"/><Quote date="2017-07-24T00:00:00" last="831.5463"/><Quote date="2017-07-25T00:00:00" last="836.3288"/><Quote date="2017-07-26T00:00:00" last="849.2908"/><Quote date="2017-07-27T00:00:00" last="846.4499"/><Quote date="2017-07-28T00:00:00" last="837.8045"/><Quote date="2017-07-31T00:00:00" last="845.2797"/><Quote date="2017-08-01T00:00:00" last="846.0556"/><Quote date="2017-08-02T00:00:00" last="852.6470"/><Quote date="2017-08-03T00:00:00" last="845.0613"/><Quote date="2017-08-04T00:00:00" last="848.1061"/><Quote date="2017-08-07T00:00:00" last="851.9621"/><Quote date="2017-08-08T00:00:00" last="852.5545"/><Quote date="2017-08-09T00:00:00" last="842.7240"/><Quote date="2017-08-10T00:00:00" last="820.0426"/><Quote date="2017-08-11T00:00:00" last="813.6118"/><Quote date="2017-08-14T00:00:00" last="822.7635"/><Quote date="2017-08-16T00:00:00" last="843.7533"/><Quote date="2017-08-17T00:00:00" last="824.0692"/><Quote date="2017-08-18T00:00:00" last="825.8018"/><Quote date="2017-08-21T00:00:00" last="824.9745"/><Quote date="2017-08-22T00:00:00" last="835.1509"/><Quote date="2017-08-23T00:00:00" last="839.7201"/><Quote date="2017-08-24T00:00:00" last="839.9830"/><Quote date="2017-08-25T00:00:00" last="850.0992"/><Quote date="2017-08-28T00:00:00" last="855.3088"/><Quote date="2017-08-29T00:00:00" last="855.8442"/><Quote date="2017-08-30T00:00:00" last="857.1419"/><Quote date="2017-08-31T00:00:00" last="869.4034"/><Quote date="2017-09-01T00:00:00" last="867.9960"/><Quote date="2017-09-04T00:00:00" last="862.5750"/><Quote date="2017-09-05T00:00:00" last="866.0471"/><Quote date="2017-09-06T00:00:00" last="858.7980"/><Quote date="2017-09-07T00:00:00" last="872.8888"/><Quote date="2017-09-08T00:00:00" last="869.9995"/><Quote date="2017-09-11T00:00:00" last="869.0647"/><Quote date="2017-09-12T00:00:00" last="868.3805"/><Quote date="2017-09-13T00:00:00" last="855.8443"/><Quote date="2017-09-14T00:00:00" last="857.0897"/><Quote date="2017-09-15T00:00:00" last="857.1739"/><Quote date="2017-09-18T00:00:00" last="860.9951"/><Quote date="2017-09-19T00:00:00" last="863.9550"/><Quote date="2017-09-20T00:00:00" last="859.6521"/><Quote date="2017-09-21T00:00:00" last="863.0852"/><Quote date="2017-09-22T00:00:00" last="855.9004"/><Quote date="2017-09-25T00:00:00" last="859.0973"/><Quote date="2017-09-26T00:00:00" last="857.2089"/><Quote date="2017-09-27T00:00:00" last="857.6183"/><Quote date="2017-09-28T00:00:00" last="854.9583"/><Quote date="2017-09-29T00:00:00" last="859.6842"/><Quote date="2017-10-02T00:00:00" last="862.8678"/><Quote date="2017-10-03T00:00:00" last="871.2287"/><Quote date="2017-10-04T00:00:00" last="872.5139"/><Quote date="2017-10-05T00:00:00" last="881.3256"/><Quote date="2017-10-06T00:00:00" last="871.2181"/><Quote date="2017-10-09T00:00:00" last="872.4375"/><Quote date="2017-10-10T00:00:00" last="880.6788"/><Quote date="2017-10-11T00:00:00" last="890.5136"/><Quote date="2017-10-12T00:00:00" last="890.2169"/><Quote date="2017-10-13T00:00:00" last="898.2224"/><Quote date="2017-10-16T00:00:00" last="910.2503"/><Quote date="2017-10-17T00:00:00" last="910.9295"/><Quote date="2017-10-18T00:00:00" last="918.0823"/><Quote date="2017-10-19T00:00:00" last="910.0898"/><Quote date="2017-10-20T00:00:00" last="914.1053"/><Quote date="2017-10-23T00:00:00" last="909.3151"/><Quote date="2017-10-24T00:00:00" last="912.0205"/><Quote date="2017-10-25T00:00:00" last="905.9029"/><Quote date="2017-10-26T00:00:00" last="915.9845"/><Quote date="2017-10-27T00:00:00" last="945.3096"/><Quote date="2017-10-30T00:00:00" last="949.0618"/><Quote date="2017-10-31T00:00:00" last="956.0797"/><Quote date="2017-11-02T00:00:00" last="965.9330"/><Quote date="2017-11-03T00:00:00" last="970.3325"/><Quote date="2017-11-06T00:00:00" last="983.3588"/><Quote date="2017-11-07T00:00:00" last="992.7132"/><Quote date="2017-11-08T00:00:00" last="990.9073"/><Quote date="2017-11-09T00:00:00" last="979.8303"/><Quote date="2017-11-10T00:00:00" last="962.0980"/><Quote date="2017-11-13T00:00:00" last="954.2460"/><Quote date="2017-11-14T00:00:00" last="955.8392"/><Quote date="2017-11-15T00:00:00" last="939.1260"/><Quote date="2017-11-16T00:00:00" last="951.1968"/><Quote date="2017-11-17T00:00:00" last="958.5636"/><Quote date="2017-11-20T00:00:00" last="955.6253"/><Quote date="2017-11-21T00:00:00" last="977.3401"/><Quote date="2017-11-22T00:00:00" last="982.6232"/><Quote date="2017-11-23T00:00:00" last="975.2881"/><Quote date="2017-11-24T00:00:00" last="982.3143"/><Quote date="2017-11-27T00:00:00" last="973.2057"/><Quote date="2017-11-28T00:00:00" last="971.6500"/><Quote date="2017-11-29T00:00:00" last="960.0183"/><Quote date="2017-11-30T00:00:00" last="961.9203"/><Quote date="2017-12-01T00:00:00" last="973.3614"/><Quote date="2017-12-04T00:00:00" last="961.5278"/><Quote date="2017-12-05T00:00:00" last="958.6432"/><Quote date="2017-12-06T00:00:00" last="946.0177"/><Quote date="2017-12-07T00:00:00" last="962.5114"/><Quote date="2017-12-08T00:00:00" last="977.0156"/><Quote date="2017-12-11T00:00:00" last="986.6834"/><Quote date="2017-12-12T00:00:00" last="987.9848"/><Quote date="2017-12-13T00:00:00" last="988.6408"/><Quote date="2017-12-14T00:00:00" last="979.1482"/><Quote date="2017-12-15T00:00:00" last="978.6837"/><Quote date="2017-12-18T00:00:00" last="986.4962"/><Quote date="2017-12-19T00:00:00" last="985.7669"/><Quote date="2017-12-20T00:00:00" last="980.0922"/><Quote date="2017-12-21T00:00:00" last="979.6889"/><Quote date="2017-12-22T00:00:00" last="984.0106"/><Quote date="2017-12-27T00:00:00" last="987.1945"/><Quote date="2017-12-28T00:00:00" last="989.1443"/><Quote date="2017-12-29T00:00:00" last="988.0912"/><Quote date="2017-12-31T00:00:00" last="987.7907"/><Quote date="2018-01-02T00:00:00" last="996.7500"/><Quote date="2018-01-03T00:00:00" last="1007.7393"/><Quote date="2018-01-04T00:00:00" last="1028.1291"/><Quote date="2018-01-05T00:00:00" last="1039.2831"/><Quote date="2018-01-08T00:00:00" last="1039.1297"/><Quote date="2018-01-09T00:00:00" last="1041.0581"/><Quote date="2018-01-10T00:00:00" last="1034.5014"/><Quote date="2018-01-11T00:00:00" last="1036.5449"/><Quote date="2018-01-12T00:00:00" last="1062.3978"/><Quote date="2018-01-15T00:00:00" last="1058.6079"/><Quote date="2018-01-16T00:00:00" last="1072.8293"/><Quote date="2018-01-17T00:00:00" last="1071.2323"/><Quote date="2018-01-18T00:00:00" last="1074.5062"/><Quote date="2018-01-19T00:00:00" last="1081.1630"/><Quote date="2018-01-22T00:00:00" last="1093.0949"/><Quote date="2018-01-23T00:00:00" last="1109.0004"/><Quote date="2018-01-24T00:00:00" last="1113.0841"/><Quote date="2018-01-25T00:00:00" last="1084.8843"/><Quote date="2018-01-26T00:00:00" last="1103.0209"/><Quote date="2018-01-29T00:00:00" last="1089.7503"/><Quote date="2018-01-30T00:00:00" last="1060.7721"/><Quote date="2018-01-31T00:00:00" last="1064.4224"/><Quote date="2018-02-01T00:00:00" last="1075.5645"/><Quote date="2018-02-02T00:00:00" last="1026.0606"/><Quote date="2018-02-05T00:00:00" last="960.7657"/><Quote date="2018-02-06T00:00:00" last="953.3358"/><Quote date="2018-02-07T00:00:00" last="919.9652"/><Quote date="2018-02-08T00:00:00" last="911.0914"/><Quote date="2018-02-09T00:00:00" last="891.5131"/><Quote date="2018-02-12T00:00:00" last="902.8219"/><Quote date="2018-02-13T00:00:00" last="912.3810"/><Quote date="2018-02-14T00:00:00" last="936.1389"/><Quote date="2018-02-15T00:00:00" last="952.5683"/><Quote date="2018-02-16T00:00:00" last="958.3517"/><Quote date="2018-02-19T00:00:00" last="961.0313"/><Quote date="2018-02-20T00:00:00" last="948.8769"/><Quote date="2018-02-21T00:00:00" last="948.1225"/><Quote date="2018-02-22T00:00:00" last="951.6416"/><Quote date="2018-02-23T00:00:00" last="967.0705"/><Quote date="2018-02-26T00:00:00" last="977.2804"/><Quote date="2018-02-27T00:00:00" last="959.9772"/><Quote date="2018-02-28T00:00:00" last="944.4424"/><Quote date="2018-03-01T00:00:00" last="944.4859"/><Quote date="2018-03-02T00:00:00" last="933.4075"/><Quote date="2018-03-05T00:00:00" last="939.4404"/><Quote date="2018-03-06T00:00:00" last="948.2108"/><Quote date="2018-03-07T00:00:00" last="942.8107"/><Quote date="2018-03-08T00:00:00" last="942.9802"/><Quote date="2018-03-09T00:00:00" last="951.9748"/><Quote date="2018-03-12T00:00:00" last="962.0729"/><Quote date="2018-03-13T00:00:00" last="961.2250"/><Quote date="2018-03-14T00:00:00" last="963.1193"/><Quote date="2018-03-15T00:00:00" last="962.8126"/><Quote date="2018-03-16T00:00:00" last="966.8913"/><Quote date="2018-03-19T00:00:00" last="964.1438"/><Quote date="2018-03-20T00:00:00" last="958.7476"/><Quote date="2018-03-21T00:00:00" last="966.1301"/><Quote date="2018-03-22T00:00:00" last="963.2455"/><Quote date="2018-03-23T00:00:00" last="953.5422"/><Quote date="2018-03-26T00:00:00" last="963.6594"/><Quote date="2018-03-27T00:00:00" last="961.5393"/><Quote date="2018-03-28T00:00:00" last="950.2565"/><Quote date="2018-03-29T00:00:00" last="958.8404"/><Quote date="2018-04-03T00:00:00" last="951.4921"/><Quote date="2018-04-04T00:00:00" last="943.7026"/><Quote date="2018-04-05T00:00:00" last="944.8033"/><Quote date="2018-04-06T00:00:00" last="946.4876"/><Quote date="2018-04-09T00:00:00" last="951.2045"/><Quote date="2018-04-10T00:00:00" last="961.6943"/><Quote date="2018-04-11T00:00:00" last="965.3030"/><Quote date="2018-04-12T00:00:00" last="960.9966"/><Quote date="2018-04-13T00:00:00" last="961.7907"/><Quote date="2018-04-16T00:00:00" last="957.8627"/><Quote date="2018-04-17T00:00:00" last="959.5467"/><Quote date="2018-04-18T00:00:00" last="962.1927"/><Quote date="2018-04-19T00:00:00" last="958.8809"/><Quote date="2018-04-20T00:00:00" last="946.0116"/><Quote date="2018-04-23T00:00:00" last="941.8876"/><Quote date="2018-04-24T00:00:00" last="942.2819"/><Quote date="2018-04-25T00:00:00" last="939.3423"/><Quote date="2018-04-26T00:00:00" last="942.3987"/><Quote date="2018-04-27T00:00:00" last="952.5023"/><Quote date="2018-04-30T00:00:00" last="951.6268"/><Quote date="2018-05-02T00:00:00" last="947.3421"/><Quote date="2018-05-03T00:00:00" last="950.0399"/><Quote date="2018-05-04T00:00:00" last="947.0237"/><Quote date="2018-05-07T00:00:00" last="952.9445"/><Quote date="2018-05-08T00:00:00" last="945.9966"/><Quote date="2018-05-09T00:00:00" last="956.0562"/><Quote date="2018-05-11T00:00:00" last="957.1651"/><Quote date="2018-05-14T00:00:00" last="958.8420"/><Quote date="2018-05-15T00:00:00" last="959.7309"/><Quote date="2018-05-16T00:00:00" last="963.6548"/><Quote date="2018-05-17T00:00:00" last="961.6093"/><Quote date="2018-05-18T00:00:00" last="964.2574"/><Quote date="2018-05-22T00:00:00" last="962.7770"/><Quote date="2018-05-23T00:00:00" last="957.8218"/><Quote date="2018-05-24T00:00:00" last="951.5678"/><Quote date="2018-05-25T00:00:00" last="946.0544"/><Quote date="2018-05-28T00:00:00" last="950.3227"/><Quote date="2018-05-29T00:00:00" last="926.5162"/><Quote date="2018-05-30T00:00:00" last="927.9628"/><Quote date="2018-05-31T00:00:00" last="922.4653"/><Quote date="2018-06-01T00:00:00" last="915.1820"/><Quote date="2018-06-04T00:00:00" last="911.1340"/><Quote date="2018-06-05T00:00:00" last="920.5346"/><Quote date="2018-06-06T00:00:00" last="907.7303"/><Quote date="2018-06-07T00:00:00" last="909.4900"/><Quote date="2018-06-08T00:00:00" last="909.3420"/><Quote date="2018-06-11T00:00:00" last="904.1865"/><Quote date="2018-06-12T00:00:00" last="904.2832"/><Quote date="2018-06-13T00:00:00" last="906.1839"/><Quote date="2018-06-14T00:00:00" last="906.2667"/><Quote date="2018-06-15T00:00:00" last="904.7230"/><Quote date="2018-06-18T00:00:00" last="906.6885"/><Quote date="2018-06-19T00:00:00" last="899.8124"/><Quote date="2018-06-20T00:00:00" last="905.8892"/><Quote date="2018-06-21T00:00:00" last="901.6782"/><Quote date="2018-06-22T00:00:00" last="907.9840"/><Quote date="2018-06-25T00:00:00" last="894.3306"/><Quote date="2018-06-26T00:00:00" last="894.1105"/><Quote date="2018-06-27T00:00:00" last="888.7097"/><Quote date="2018-06-28T00:00:00" last="891.9674"/><Quote date="2018-06-29T00:00:00" last="897.4031"/><Quote date="2018-07-02T00:00:00" last="898.8365"/><Quote date="2018-07-03T00:00:00" last="899.7888"/><Quote date="2018-07-04T00:00:00" last="897.7394"/><Quote date="2018-07-05T00:00:00" last="901.2801"/><Quote date="2018-07-06T00:00:00" last="909.1566"/><Quote date="2018-07-09T00:00:00" last="909.9247"/><Quote date="2018-07-10T00:00:00" last="915.0140"/><Quote date="2018-07-11T00:00:00" last="896.5293"/><Quote date="2018-07-12T00:00:00" last="906.3009"/><Quote date="2018-07-13T00:00:00" last="910.5046"/><Quote date="2018-07-16T00:00:00" last="898.1966"/><Quote date="2018-07-17T00:00:00" last="901.9921"/><Quote date="2018-07-18T00:00:00" last="906.8855"/><Quote date="2018-07-19T00:00:00" last="909.9741"/><Quote date="2018-07-20T00:00:00" last="904.5876"/><Quote date="2018-07-23T00:00:00" last="900.7869"/><Quote date="2018-07-24T00:00:00" last="902.3339"/><Quote date="2018-07-25T00:00:00" last="908.4888"/><Quote date="2018-07-26T00:00:00" last="910.8993"/><Quote date="2018-07-27T00:00:00" last="905.7912"/><Quote date="2018-07-30T00:00:00" last="899.1339"/><Quote date="2018-07-31T00:00:00" last="902.1565"/><Quote date="2018-08-01T00:00:00" last="894.7613"/><Quote date="2018-08-02T00:00:00" last="890.7800"/><Quote date="2018-08-03T00:00:00" last="895.6879"/><Quote date="2018-08-06T00:00:00" last="901.2328"/><Quote date="2018-08-07T00:00:00" last="906.3931"/><Quote date="2018-08-08T00:00:00" last="903.2535"/><Quote date="2018-08-09T00:00:00" last="903.5358"/><Quote date="2018-08-10T00:00:00" last="894.4553"/><Quote date="2018-08-13T00:00:00" last="887.8574"/><Quote date="2018-08-14T00:00:00" last="891.4067"/><Quote date="2018-08-16T00:00:00" last="885.7455"/><Quote date="2018-08-17T00:00:00" last="899.5272"/><Quote date="2018-08-20T00:00:00" last="901.2686"/><Quote date="2018-08-21T00:00:00" last="899.6987"/><Quote date="2018-08-22T00:00:00" last="892.7758"/><Quote date="2018-08-23T00:00:00" last="889.9724"/><Quote date="2018-08-24T00:00:00" last="892.9089"/><Quote date="2018-08-27T00:00:00" last="895.5938"/><Quote date="2018-08-28T00:00:00" last="893.2879"/><Quote date="2018-08-29T00:00:00" last="897.2239"/><Quote date="2018-08-30T00:00:00" last="895.5402"/><Quote date="2018-08-31T00:00:00" last="891.4025"/><Quote date="2018-09-03T00:00:00" last="892.2586"/><Quote date="2018-09-04T00:00:00" last="889.9218"/><Quote date="2018-09-05T00:00:00" last="871.4410"/><Quote date="2018-09-06T00:00:00" last="866.9554"/><Quote date="2018-09-07T00:00:00" last="859.1856"/><Quote date="2018-09-10T00:00:00" last="856.8398"/><Quote date="2018-09-11T00:00:00" last="854.7489"/><Quote date="2018-09-12T00:00:00" last="852.7482"/><Quote date="2018-09-13T00:00:00" last="854.2684"/><Quote date="2018-09-14T00:00:00" last="854.6451"/><Quote date="2018-09-17T00:00:00" last="850.7731"/><Quote date="2018-09-18T00:00:00" last="849.0420"/><Quote date="2018-09-19T00:00:00" last="852.8451"/><Quote date="2018-09-20T00:00:00" last="853.4160"/><Quote date="2018-09-21T00:00:00" last="853.9497"/><Quote date="2018-09-24T00:00:00" last="845.4402"/><Quote date="2018-09-25T00:00:00" last="848.0688"/><Quote date="2018-09-26T00:00:00" last="851.2026"/><Quote date="2018-09-27T00:00:00" last="849.2236"/><Quote date="2018-09-28T00:00:00" last="851.4724"/><Quote date="2018-10-01T00:00:00" last="853.2619"/><Quote date="2018-10-02T00:00:00" last="844.4036"/><Quote date="2018-10-03T00:00:00" last="846.3926"/><Quote date="2018-10-04T00:00:00" last="826.4114"/><Quote date="2018-10-05T00:00:00" last="818.8604"/><Quote date="2018-10-08T00:00:00" last="810.5401"/><Quote date="2018-10-09T00:00:00" last="809.6504"/><Quote date="2018-10-10T00:00:00" last="785.8556"/><Quote date="2018-10-11T00:00:00" last="759.8617"/><Quote date="2018-10-12T00:00:00" last="761.6431"/><Quote date="2018-10-15T00:00:00" last="758.5603"/><Quote date="2018-10-16T00:00:00" last="768.6078"/><Quote date="2018-10-17T00:00:00" last="770.5196"/><Quote date="2018-10-18T00:00:00" last="761.2199"/><Quote date="2018-10-19T00:00:00" last="763.1328"/><Quote date="2018-10-22T00:00:00" last="760.3172"/><Quote date="2018-10-23T00:00:00" last="754.5895"/><Quote date="2018-10-24T00:00:00" last="746.3390"/><Quote date="2018-10-25T00:00:00" last="743.0773"/><Quote date="2018-10-26T00:00:00" last="753.0611"/><Quote date="2018-10-29T00:00:00" last="748.1622"/><Quote date="2018-10-30T00:00:00" last="747.3674"/><Quote date="2018-10-31T00:00:00" last="750.0450"/><Quote date="2018-11-02T00:00:00" last="749.1384"/><Quote date="2018-11-05T00:00:00" last="751.3674"/><Quote date="2018-11-06T00:00:00" last="748.6433"/><Quote date="2018-11-07T00:00:00" last="746.6968"/><Quote date="2018-11-08T00:00:00" last="743.5211"/><Quote date="2018-11-09T00:00:00" last="749.3288"/><Quote date="2018-11-12T00:00:00" last="751.4624"/><Quote date="2018-11-13T00:00:00" last="747.6241"/><Quote date="2018-11-14T00:00:00" last="754.4332"/><Quote date="2018-11-15T00:00:00" last="755.9013"/><Quote date="2018-11-16T00:00:00" last="756.3522"/><Quote date="2018-11-19T00:00:00" last="753.3158"/><Quote date="2018-11-20T00:00:00" last="737.6105"/><Quote date="2018-11-21T00:00:00" last="742.3072"/><Quote date="2018-11-22T00:00:00" last="740.6632"/><Quote date="2018-11-23T00:00:00" last="733.4888"/><Quote date="2018-11-26T00:00:00" last="736.8929"/><Quote date="2018-11-27T00:00:00" last="739.9241"/><Quote date="2018-11-28T00:00:00" last="750.2546"/><Quote date="2018-11-29T00:00:00" last="752.7353"/><Quote date="2018-11-30T00:00:00" last="752.9782"/><Quote date="2018-12-03T00:00:00" last="763.7633"/><Quote date="2018-12-04T00:00:00" last="765.8814"/><Quote date="2018-12-05T00:00:00" last="766.2502"/><Quote date="2018-12-06T00:00:00" last="765.9645"/><Quote date="2018-12-07T00:00:00" last="768.0472"/><Quote date="2018-12-10T00:00:00" last="758.9790"/><Quote date="2018-12-11T00:00:00" last="761.8548"/><Quote date="2018-12-12T00:00:00" last="759.9263"/><Quote date="2018-12-13T00:00:00" last="761.0964"/><Quote date="2018-12-14T00:00:00" last="754.4678"/><Quote date="2018-12-17T00:00:00" last="750.1991"/><Quote date="2018-12-18T00:00:00" last="747.6344"/><Quote date="2018-12-19T00:00:00" last="749.5055"/><Quote date="2018-12-20T00:00:00" last="748.5636"/><Quote date="2018-12-21T00:00:00" last="732.5450"/><Quote date="2018-12-27T00:00:00" last="748.9676"/><Quote date="2018-12-28T00:00:00" last="749.0482"/><Quote date="2018-12-31T00:00:00" last="754.0983"/><Quote date="2019-01-02T00:00:00" last="763.9667"/><Quote date="2019-01-03T00:00:00" last="770.6931"/><Quote date="2019-01-04T00:00:00" last="764.0125"/><Quote date="2019-01-07T00:00:00" last="763.5648"/><Quote date="2019-01-08T00:00:00" last="762.0630"/><Quote date="2019-01-09T00:00:00" last="768.0108"/><Quote date="2019-01-10T00:00:00" last="765.7218"/><Quote date="2019-01-11T00:00:00" last="766.9675"/><Quote date="2019-01-14T00:00:00" last="765.3254"/><Quote date="2019-01-15T00:00:00" last="765.8641"/><Quote date="2019-01-16T00:00:00" last="768.8975"/><Quote date="2019-01-17T00:00:00" last="771.0658"/><Quote date="2019-01-18T00:00:00" last="769.9518"/><Quote date="2019-01-21T00:00:00" last="770.3801"/><Quote date="2019-01-22T00:00:00" last="766.8338"/><Quote date="2019-01-23T00:00:00" last="764.3858"/><Quote date="2019-01-24T00:00:00" last="768.6055"/><Quote date="2019-01-25T00:00:00" last="776.1573"/><Quote date="2019-01-28T00:00:00" last="770.0434"/><Quote date="2019-01-29T00:00:00" last="773.3105"/><Quote date="2019-01-30T00:00:00" last="780.0680"/><Quote date="2019-01-31T00:00:00" last="775.4391"/><Quote date="2019-02-01T00:00:00" last="778.9232"/><Quote date="2019-02-04T00:00:00" last="780.6583"/><Quote date="2019-02-05T00:00:00" last="783.5853"/><Quote date="2019-02-06T00:00:00" last="785.0445"/><Quote date="2019-02-07T00:00:00" last="786.8680"/><Quote date="2019-02-08T00:00:00" last="789.8379"/><Quote date="2019-02-11T00:00:00" last="788.9362"/><Quote date="2019-02-12T00:00:00" last="793.4044"/><Quote date="2019-02-13T00:00:00" last="793.1814"/><Quote date="2019-02-14T00:00:00" last="799.9226"/><Quote date="2019-02-15T00:00:00" last="803.2176"/><Quote date="2019-02-18T00:00:00" last="801.4301"/><Quote date="2019-02-19T00:00:00" last="803.9246"/><Quote date="2019-02-20T00:00:00" last="808.8644"/><Quote date="2019-02-21T00:00:00" last="804.5277"/><Quote date="2019-02-22T00:00:00" last="810.8643"/><Quote date="2019-02-25T00:00:00" last="815.3862"/><Quote date="2019-02-26T00:00:00" last="816.1795"/><Quote date="2019-02-27T00:00:00" last="807.7403"/><Quote date="2019-02-28T00:00:00" last="805.5600"/><Quote date="2019-03-01T00:00:00" last="806.9565"/><Quote date="2019-03-04T00:00:00" last="810.2377"/><Quote date="2019-03-05T00:00:00" last="807.1332"/><Quote date="2019-03-06T00:00:00" last="809.6283"/><Quote date="2019-03-07T00:00:00" last="812.8692"/><Quote date="2019-03-08T00:00:00" last="805.4736"/><Quote date="2019-03-11T00:00:00" last="813.5394"/><Quote date="2019-03-12T00:00:00" last="813.2352"/><Quote date="2019-03-13T00:00:00" last="814.9167"/><Quote date="2019-03-14T00:00:00" last="816.8953"/><Quote date="2019-03-15T00:00:00" last="819.4209"/><Quote date="2019-03-18T00:00:00" last="823.0727"/><Quote date="2019-03-19T00:00:00" last="822.3489"/><Quote date="2019-03-20T00:00:00" last="824.9535"/><Quote date="2019-03-21T00:00:00" last="826.9126"/><Quote date="2019-03-22T00:00:00" last="825.4117"/><Quote date="2019-03-25T00:00:00" last="815.8479"/><Quote date="2019-03-26T00:00:00" last="820.2102"/><Quote date="2019-03-27T00:00:00" last="829.0109"/><Quote date="2019-03-28T00:00:00" last="826.5848"/><Quote date="2019-03-29T00:00:00" last="827.8443"/><Quote date="2019-04-01T00:00:00" last="833.8979"/><Quote date="2019-04-02T00:00:00" last="841.7321"/><Quote date="2019-04-03T00:00:00" last="836.7407"/><Quote date="2019-04-04T00:00:00" last="836.3442"/><Quote date="2019-04-05T00:00:00" last="839.6301"/><Quote date="2019-04-08T00:00:00" last="839.0027"/><Quote date="2019-04-09T00:00:00" last="835.3944"/><Quote date="2019-04-10T00:00:00" last="843.0931"/><Quote date="2019-04-11T00:00:00" last="841.9301"/><Quote date="2019-04-12T00:00:00" last="838.7216"/><Quote date="2019-04-15T00:00:00" last="841.8302"/><Quote date="2019-04-16T00:00:00" last="846.6155"/><Quote date="2019-04-17T00:00:00" last="849.5579"/><Quote date="2019-04-18T00:00:00" last="856.5257"/><Quote date="2019-04-23T00:00:00" last="870.6434"/><Quote date="2019-04-24T00:00:00" last="867.6905"/><Quote date="2019-04-25T00:00:00" last="866.2172"/><Quote date="2019-04-26T00:00:00" last="863.1625"/><Quote date="2019-04-29T00:00:00" last="864.7663"/><Quote date="2019-04-30T00:00:00" last="865.5195"/><Quote date="2019-05-02T00:00:00" last="855.4921"/><Quote date="2019-05-03T00:00:00" last="862.2161"/><Quote date="2019-05-06T00:00:00" last="851.1684"/><Quote date="2019-05-07T00:00:00" last="837.9475"/><Quote date="2019-05-08T00:00:00" last="837.8663"/><Quote date="2019-05-10T00:00:00" last="831.1448"/><Quote date="2019-05-13T00:00:00" last="818.2286"/><Quote date="2019-05-14T00:00:00" last="817.9284"/><Quote date="2019-05-15T00:00:00" last="821.9897"/><Quote date="2019-05-16T00:00:00" last="827.4647"/><Quote date="2019-05-17T00:00:00" last="832.9955"/><Quote date="2019-05-20T00:00:00" last="826.4944"/><Quote date="2019-05-21T00:00:00" last="821.4401"/><Quote date="2019-05-22T00:00:00" last="827.8529"/><Quote date="2019-05-23T00:00:00" last="826.3316"/><Quote date="2019-05-24T00:00:00" last="821.0095"/><Quote date="2019-05-27T00:00:00" last="823.8832"/><Quote date="2019-05-28T00:00:00" last="825.6560"/><Quote date="2019-05-29T00:00:00" last="828.7538"/><Quote date="2019-05-31T00:00:00" last="826.9600"/><Quote date="2019-06-03T00:00:00" last="825.8764"/><Quote date="2019-06-04T00:00:00" last="826.0166"/><Quote date="2019-06-05T00:00:00" last="830.6173"/><Quote date="2019-06-06T00:00:00" last="832.5019"/><Quote date="2019-06-07T00:00:00" last="838.2214"/><Quote date="2019-06-11T00:00:00" last="837.6019"/><Quote date="2019-06-12T00:00:00" last="836.6616"/><Quote date="2019-06-13T00:00:00" last="844.9994"/><Quote date="2019-06-14T00:00:00" last="849.7736"/><Quote date="2019-06-17T00:00:00" last="851.1014"/><Quote date="2019-06-18T00:00:00" last="870.5440"/><Quote date="2019-06-19T00:00:00" last="867.1351"/><Quote date="2019-06-20T00:00:00" last="872.1977"/><Quote date="2019-06-21T00:00:00" last="866.3207"/><Quote date="2019-06-24T00:00:00" last="866.8764"/><Quote date="2019-06-25T00:00:00" last="860.6040"/><Quote date="2019-06-26T00:00:00" last="853.4839"/><Quote date="2019-06-27T00:00:00" last="854.8697"/><Quote date="2019-06-28T00:00:00" last="863.9079"/><Quote date="2019-07-01T00:00:00" last="865.8319"/><Quote date="2019-07-02T00:00:00" last="884.4484"/><Quote date="2019-07-03T00:00:00" last="896.3987"/><Quote date="2019-07-04T00:00:00" last="896.9501"/><Quote date="2019-07-05T00:00:00" last="879.5704"/><Quote date="2019-07-08T00:00:00" last="878.9044"/><Quote date="2019-07-09T00:00:00" last="875.7389"/><Quote date="2019-07-10T00:00:00" last="868.5902"/><Quote date="2019-07-11T00:00:00" last="864.0475"/><Quote date="2019-07-12T00:00:00" last="866.4337"/><Quote date="2019-07-15T00:00:00" last="871.1361"/><Quote date="2019-07-16T00:00:00" last="868.4841"/><Quote date="2019-07-17T00:00:00" last="875.1547"/><Quote date="2019-07-18T00:00:00" last="883.8012"/><Quote date="2019-07-19T00:00:00" last="874.9789"/><Quote date="2019-07-22T00:00:00" last="876.6023"/><Quote date="2019-07-23T00:00:00" last="882.3472"/><Quote date="2019-07-24T00:00:00" last="889.0969"/><Quote date="2019-07-25T00:00:00" last="879.4367"/><Quote date="2019-07-26T00:00:00" last="885.1778"/><Quote date="2019-07-29T00:00:00" last="889.6231"/><Quote date="2019-07-30T00:00:00" last="881.6488"/><Quote date="2019-07-31T00:00:00" last="871.1459"/><Quote date="2019-08-01T00:00:00" last="877.5940"/><Quote date="2019-08-02T00:00:00" last="885.3777"/><Quote date="2019-08-05T00:00:00" last="889.2654"/><Quote date="2019-08-06T00:00:00" last="892.0809"/><Quote date="2019-08-07T00:00:00" last="914.0952"/><Quote date="2019-08-08T00:00:00" last="905.2160"/><Quote date="2019-08-09T00:00:00" last="903.2566"/><Quote date="2019-08-12T00:00:00" last="910.9688"/><Quote date="2019-08-13T00:00:00" last="910.2519"/><Quote date="2019-08-14T00:00:00" last="914.7871"/><Quote date="2019-08-16T00:00:00" last="919.2743"/><Quote date="2019-08-19T00:00:00" last="917.1055"/><Quote date="2019-08-20T00:00:00" last="921.1762"/><Quote date="2019-08-21T00:00:00" last="919.5756"/><Quote date="2019-08-22T00:00:00" last="919.9056"/><Quote date="2019-08-23T00:00:00" last="923.0324"/><Quote date="2019-08-26T00:00:00" last="923.8689"/><Quote date="2019-08-27T00:00:00" last="929.8591"/><Quote date="2019-08-28T00:00:00" last="932.2151"/><Quote date="2019-08-29T00:00:00" last="929.1495"/><Quote date="2019-08-30T00:00:00" last="936.1493"/><Quote date="2019-09-02T00:00:00" last="941.2514"/><Quote date="2019-09-03T00:00:00" last="945.3394"/><Quote date="2019-09-04T00:00:00" last="926.8602"/><Quote date="2019-09-05T00:00:00" last="910.1137"/><Quote date="2019-09-06T00:00:00" last="908.9601"/><Quote date="2019-09-09T00:00:00" last="896.4495"/><Quote date="2019-09-10T00:00:00" last="886.6182"/><Quote date="2019-09-11T00:00:00" last="892.7276"/><Quote date="2019-09-12T00:00:00" last="890.6899"/><Quote date="2019-09-13T00:00:00" last="870.8285"/><Quote date="2019-09-16T00:00:00" last="871.4621"/><Quote date="2019-09-17T00:00:00" last="871.1976"/><Quote date="2019-09-18T00:00:00" last="872.6311"/><Quote date="2019-09-19T00:00:00" last="882.6082"/><Quote date="2019-09-20T00:00:00" last="884.5191"/><Quote date="2019-09-23T00:00:00" last="884.6866"/><Quote date="2019-09-24T00:00:00" last="884.6864"/><Quote date="2019-09-25T00:00:00" last="875.4839"/><Quote date="2019-09-26T00:00:00" last="882.6255"/><Quote date="2019-09-27T00:00:00" last="878.9651"/><Quote date="2019-09-30T00:00:00" last="884.3026"/><Quote date="2019-10-01T00:00:00" last="876.3349"/><Quote date="2019-10-02T00:00:00" last="859.6695"/><Quote date="2019-10-03T00:00:00" last="860.3817"/><Quote date="2019-10-04T00:00:00" last="868.3535"/><Quote date="2019-10-07T00:00:00" last="866.0691"/><Quote date="2019-10-08T00:00:00" last="863.3795"/><Quote date="2019-10-09T00:00:00" last="863.0955"/><Quote date="2019-10-10T00:00:00" last="861.0979"/><Quote date="2019-10-11T00:00:00" last="863.1671"/><Quote date="2019-10-14T00:00:00" last="865.4687"/><Quote date="2019-10-15T00:00:00" last="869.2924"/><Quote date="2019-10-16T00:00:00" last="875.6544"/><Quote date="2019-10-17T00:00:00" last="867.2106"/><Quote date="2019-10-18T00:00:00" last="859.9940"/><Quote date="2019-10-21T00:00:00" last="859.5060"/><Quote date="2019-10-22T00:00:00" last="860.8966"/><Quote date="2019-10-23T00:00:00" last="866.6285"/><Quote date="2019-10-24T00:00:00" last="873.0618"/><Quote date="2019-10-25T00:00:00" last="874.5906"/><Quote date="2019-10-28T00:00:00" last="872.4964"/><Quote date="2019-10-29T00:00:00" last="866.1632"/><Quote date="2019-10-30T00:00:00" last="869.4464"/><Quote date="2019-10-31T00:00:00" last="867.1742"/><Quote date="2019-11-04T00:00:00" last="878.4631"/><Quote date="2019-11-05T00:00:00" last="881.9767"/><Quote date="2019-11-06T00:00:00" last="880.6279"/><Quote date="2019-11-07T00:00:00" last="882.3316"/><Quote date="2019-11-08T00:00:00" last="877.8137"/><Quote date="2019-11-11T00:00:00" last="870.7645"/><Quote date="2019-11-12T00:00:00" last="876.8902"/><Quote date="2019-11-13T00:00:00" last="871.2076"/><Quote date="2019-11-14T00:00:00" last="877.1224"/><Quote date="2019-11-15T00:00:00" last="881.3968"/><Quote date="2019-11-18T00:00:00" last="883.0920"/><Quote date="2019-11-19T00:00:00" last="881.8042"/><Quote date="2019-11-20T00:00:00" last="882.4503"/><Quote date="2019-11-21T00:00:00" last="879.3456"/><Quote date="2019-11-22T00:00:00" last="879.7806"/><Quote date="2019-11-25T00:00:00" last="894.6437"/><Quote date="2019-11-26T00:00:00" last="897.9837"/><Quote date="2019-11-27T00:00:00" last="903.0371"/><Quote date="2019-11-28T00:00:00" last="901.4786"/><Quote date="2019-11-29T00:00:00" last="890.2560"/><Quote date="2019-12-02T00:00:00" last="872.0429"/><Quote date="2019-12-03T00:00:00" last="862.5791"/><Quote date="2019-12-04T00:00:00" last="869.6732"/><Quote date="2019-12-05T00:00:00" last="873.6210"/><Quote date="2019-12-06T00:00:00" last="883.2867"/><Quote date="2019-12-09T00:00:00" last="879.7483"/><Quote date="2019-12-10T00:00:00" last="880.4548"/><Quote date="2019-12-11T00:00:00" last="882.2074"/><Quote date="2019-12-12T00:00:00" last="883.9630"/><Quote date="2019-12-13T00:00:00" last="895.6192"/><Quote date="2019-12-16T00:00:00" last="907.8880"/><Quote date="2019-12-17T00:00:00" last="907.0647"/><Quote date="2019-12-18T00:00:00" last="901.2067"/><Quote date="2019-12-19T00:00:00" last="902.7899"/><Quote date="2019-12-20T00:00:00" last="901.3921"/><Quote date="2019-12-23T00:00:00" last="901.5618"/><Quote date="2019-12-27T00:00:00" last="914.7922"/><Quote date="2019-12-30T00:00:00" last="901.9135"/><Quote date="2019-12-31T00:00:00" last="904.1196"/><Quote date="2020-01-02T00:00:00" last="912.3647"/><Quote date="2020-01-03T00:00:00" last="911.1599"/><Quote date="2020-01-06T00:00:00" last="914.1222"/><Quote date="2020-01-07T00:00:00" last="916.8917"/><Quote date="2020-01-08T00:00:00" last="914.8832"/><Quote date="2020-01-09T00:00:00" last="920.5194"/><Quote date="2020-01-10T00:00:00" last="922.3055"/><Quote date="2020-01-13T00:00:00" last="924.8139"/><Quote date="2020-01-14T00:00:00" last="927.1262"/><Quote date="2020-01-15T00:00:00" last="930.1345"/><Quote date="2020-01-16T00:00:00" last="936.2880"/><Quote date="2020-01-17T00:00:00" last="944.3694"/><Quote date="2020-01-20T00:00:00" last="943.4548"/><Quote date="2020-01-21T00:00:00" last="936.5600"/><Quote date="2020-01-22T00:00:00" last="941.5784"/><Quote date="2020-01-23T00:00:00" last="936.6606"/><Quote date="2020-01-24T00:00:00" last="944.0964"/><Quote date="2020-01-27T00:00:00" last="934.5918"/><Quote date="2020-01-28T00:00:00" last="940.2711"/><Quote date="2020-01-29T00:00:00" last="945.9336"/><Quote date="2020-01-30T00:00:00" last="948.9852"/><Quote date="2020-01-31T00:00:00" last="945.4135"/><Quote date="2020-02-03T00:00:00" last="949.7815"/><Quote date="2020-02-04T00:00:00" last="948.2096"/><Quote date="2020-02-05T00:00:00" last="943.3878"/><Quote date="2020-02-06T00:00:00" last="948.0904"/><Quote date="2020-02-07T00:00:00" last="954.7758"/><Quote date="2020-02-10T00:00:00" last="969.5368"/><Quote date="2020-02-11T00:00:00" last="962.5966"/><Quote date="2020-02-12T00:00:00" last="955.3677"/><Quote date="2020-02-13T00:00:00" last="960.9838"/><Quote date="2020-02-14T00:00:00" last="963.9685"/><Quote date="2020-02-17T00:00:00" last="965.4596"/><Quote date="2020-02-18T00:00:00" last="969.7137"/><Quote date="2020-02-19T00:00:00" last="977.7655"/><Quote date="2020-02-20T00:00:00" last="978.7168"/><Quote date="2020-02-21T00:00:00" last="977.6561"/><Quote date="2020-02-24T00:00:00" last="968.7414"/><Quote date="2020-02-25T00:00:00" last="957.0493"/><Quote date="2020-02-26T00:00:00" last="958.4920"/><Quote date="2020-02-27T00:00:00" last="943.5736"/><Quote date="2020-02-28T00:00:00" last="951.5580"/><Quote date="2020-03-02T00:00:00" last="948.1796"/><Quote date="2020-03-03T00:00:00" last="938.1165"/><Quote date="2020-03-04T00:00:00" last="950.2952"/><Quote date="2020-03-05T00:00:00" last="957.5222"/><Quote date="2020-03-06T00:00:00" last="977.3276"/><Quote date="2020-03-09T00:00:00" last="1015.9275"/><Quote date="2020-03-10T00:00:00" last="994.3559"/><Quote date="2020-03-11T00:00:00" last="998.8911"/><Quote date="2020-03-12T00:00:00" last="1008.9078"/><Quote date="2020-03-13T00:00:00" last="999.5969"/><Quote date="2020-03-16T00:00:00" last="981.7369"/><Quote date="2020-03-17T00:00:00" last="997.3661"/><Quote date="2020-03-18T00:00:00" last="1006.1596"/><Quote date="2020-03-19T00:00:00" last="993.4374"/><Quote date="2020-03-20T00:00:00" last="988.5382"/><Quote date="2020-03-23T00:00:00" last="986.4717"/><Quote date="2020-03-24T00:00:00" last="970.5160"/><Quote date="2020-03-25T00:00:00" last="974.1178"/><Quote date="2020-03-26T00:00:00" last="966.4992"/><Quote date="2020-03-27T00:00:00" last="971.1893"/><Quote date="2020-03-30T00:00:00" last="972.9718"/><Quote date="2020-03-31T00:00:00" last="974.2460"/><Quote date="2020-04-01T00:00:00" last="989.9154"/><Quote date="2020-04-02T00:00:00" last="977.4123"/><Quote date="2020-04-03T00:00:00" last="971.3550"/><Quote date="2020-04-06T00:00:00" last="965.7829"/><Quote date="2020-04-07T00:00:00" last="951.4524"/><Quote date="2020-04-08T00:00:00" last="951.1277"/><Quote date="2020-04-09T00:00:00" last="950.8548"/><Quote date="2020-04-14T00:00:00" last="954.0497"/><Quote date="2020-04-15T00:00:00" last="970.6506"/><Quote date="2020-04-16T00:00:00" last="971.1918"/><Quote date="2020-04-17T00:00:00" last="964.3753"/><Quote date="2020-04-20T00:00:00" last="970.3695"/><Quote date="2020-04-21T00:00:00" last="995.3245"/><Quote date="2020-04-22T00:00:00" last="988.0046"/><Quote date="2020-04-23T00:00:00" last="978.5907"/><Quote date="2020-04-24T00:00:00" last="992.8539"/><Quote date="2020-04-27T00:00:00" last="995.1996"/><Quote date="2020-04-28T00:00:00" last="997.2270"/><Quote date="2020-04-29T00:00:00" last="996.2179"/><Quote date="2020-04-30T00:00:00" last="985.8583"/><Quote date="2020-05-04T00:00:00" last="984.5767"/><Quote date="2020-05-05T00:00:00" last="977.0331"/><Quote date="2020-05-06T00:00:00" last="982.3920"/><Quote date="2020-05-07T00:00:00" last="988.8273"/><Quote date="2020-05-08T00:00:00" last="979.2955"/><Quote date="2020-05-11T00:00:00" last="984.3173"/><Quote date="2020-05-12T00:00:00" last="982.5178"/><Quote date="2020-05-13T00:00:00" last="990.6311"/><Quote date="2020-05-14T00:00:00" last="986.8433"/><Quote date="2020-05-15T00:00:00" last="988.6887"/><Quote date="2020-05-18T00:00:00" last="978.9967"/><Quote date="2020-05-19T00:00:00" last="969.6671"/><Quote date="2020-05-20T00:00:00" last="964.7504"/><Quote date="2020-05-22T00:00:00" last="976.7116"/><Quote date="2020-05-25T00:00:00" last="978.2219"/><Quote date="2020-05-26T00:00:00" last="966.3257"/><Quote date="2020-05-27T00:00:00" last="976.9110"/><Quote date="2020-05-28T00:00:00" last="977.2282"/><Quote date="2020-05-29T00:00:00" last="969.8302"/><Quote date="2020-06-02T00:00:00" last="965.6903"/><Quote date="2020-06-03T00:00:00" last="970.0702"/><Quote date="2020-06-04T00:00:00" last="966.6983"/><Quote date="2020-06-05T00:00:00" last="974.8132"/><Quote date="2020-06-08T00:00:00" last="977.8051"/><Quote date="2020-06-09T00:00:00" last="970.5118"/><Quote date="2020-06-10T00:00:00" last="970.1106"/><Quote date="2020-06-11T00:00:00" last="933.0077"/><Quote date="2020-06-12T00:00:00" last="938.5087"/><Quote date="2020-06-15T00:00:00" last="942.5338"/><Quote date="2020-06-16T00:00:00" last="955.5336"/><Quote date="2020-06-17T00:00:00" last="954.9824"/><Quote date="2020-06-18T00:00:00" last="948.5272"/><Quote date="2020-06-19T00:00:00" last="950.0189"/><Quote date="2020-06-22T00:00:00" last="953.1760"/><Quote date="2020-06-24T00:00:00" last="941.7785"/><Quote date="2020-06-25T00:00:00" last="949.7203"/><Quote date="2020-06-26T00:00:00" last="948.1689"/><Quote date="2020-06-29T00:00:00" last="943.4723"/><Quote date="2020-06-30T00:00:00" last="945.5725"/><Quote date="2020-07-01T00:00:00" last="941.0131"/><Quote date="2020-07-02T00:00:00" last="955.3260"/><Quote date="2020-07-03T00:00:00" last="952.5871"/><Quote date="2020-07-06T00:00:00" last="965.9708"/><Quote date="2020-07-07T00:00:00" last="964.2349"/><Quote date="2020-07-08T00:00:00" last="968.0963"/><Quote date="2020-07-09T00:00:00" last="964.9839"/><Quote date="2020-07-10T00:00:00" last="965.7090"/><Quote date="2020-07-13T00:00:00" last="969.6621"/><Quote date="2020-07-14T00:00:00" last="968.9977"/><Quote date="2020-07-15T00:00:00" last="974.4306"/><Quote date="2020-07-16T00:00:00" last="966.3167"/><Quote date="2020-07-17T00:00:00" last="977.6067"/><Quote date="2020-07-20T00:00:00" last="988.2334"/><Quote date="2020-07-21T00:00:00" last="1006.2351"/><Quote date="2020-07-22T00:00:00" last="1003.4403"/><Quote date="2020-07-23T00:00:00" last="1006.3771"/><Quote date="2020-07-24T00:00:00" last="992.7449"/><Quote date="2020-07-27T00:00:00" last="1006.3491"/><Quote date="2020-07-28T00:00:00" last="1005.4680"/><Quote date="2020-07-29T00:00:00" last="1008.8781"/><Quote date="2020-07-30T00:00:00" last="1005.3037"/><Quote date="2020-07-31T00:00:00" last="994.4720"/><Quote date="2020-08-03T00:00:00" last="1000.9272"/><Quote date="2020-08-04T00:00:00" last="1014.9731"/><Quote date="2020-08-05T00:00:00" last="1025.0812"/><Quote date="2020-08-06T00:00:00" last="1032.1662"/><Quote date="2020-08-07T00:00:00" last="1007.6743"/><Quote date="2020-08-10T00:00:00" last="1010.5018"/><Quote date="2020-08-11T00:00:00" last="998.6888"/><Quote date="2020-08-12T00:00:00" last="1005.5462"/><Quote date="2020-08-13T00:00:00" last="999.3383"/><Quote date="2020-08-14T00:00:00" last="993.5193"/><Quote date="2020-08-17T00:00:00" last="1002.6944"/><Quote date="2020-08-18T00:00:00" last="1016.9876"/><Quote date="2020-08-19T00:00:00" last="1002.0303"/><Quote date="2020-08-20T00:00:00" last="995.2198"/><Quote date="2020-08-21T00:00:00" last="980.8027"/><Quote date="2020-08-24T00:00:00" last="995.5431"/><Quote date="2020-08-25T00:00:00" last="999.5159"/><Quote date="2020-08-26T00:00:00" last="1000.8197"/><Quote date="2020-08-27T00:00:00" last="992.7192"/><Quote date="2020-08-28T00:00:00" last="998.6101"/><Quote date="2020-08-31T00:00:00" last="990.4703"/><Quote date="2020-09-01T00:00:00" last="991.9867"/><Quote date="2020-09-02T00:00:00" last="996.3880"/><Quote date="2020-09-03T00:00:00" last="975.7695"/><Quote date="2020-09-04T00:00:00" last="962.5252"/><Quote date="2020-09-07T00:00:00" last="960.0748"/><Quote date="2020-09-08T00:00:00" last="944.0915"/><Quote date="2020-09-09T00:00:00" last="953.2459"/><Quote date="2020-09-10T00:00:00" last="949.0525"/><Quote date="2020-09-11T00:00:00" last="957.0333"/><Quote date="2020-09-14T00:00:00" last="963.6528"/><Quote date="2020-09-15T00:00:00" last="967.3261"/><Quote date="2020-09-16T00:00:00" last="962.1526"/><Quote date="2020-09-17T00:00:00" last="963.6589"/><Quote date="2020-09-18T00:00:00" last="959.7223"/><Quote date="2020-09-21T00:00:00" last="933.4714"/><Quote date="2020-09-22T00:00:00" last="931.0906"/><Quote date="2020-09-23T00:00:00" last="918.0590"/><Quote date="2020-09-24T00:00:00" last="916.3047"/><Quote date="2020-09-25T00:00:00" last="915.2730"/><Quote date="2020-09-28T00:00:00" last="922.6660"/><Quote date="2020-09-29T00:00:00" last="931.2680"/><Quote date="2020-09-30T00:00:00" last="925.3171"/><Quote date="2020-10-01T00:00:00" last="929.4073"/><Quote date="2020-10-02T00:00:00" last="929.0934"/><Quote date="2020-10-05T00:00:00" last="922.1196"/><Quote date="2020-10-06T00:00:00" last="915.8206"/><Quote date="2020-10-07T00:00:00" last="918.1509"/><Quote date="2020-10-08T00:00:00" last="926.2405"/><Quote date="2020-10-09T00:00:00" last="930.7605"/><Quote date="2020-10-12T00:00:00" last="927.3396"/><Quote date="2020-10-13T00:00:00" last="930.6532"/><Quote date="2020-10-14T00:00:00" last="936.7249"/><Quote date="2020-10-15T00:00:00" last="936.5742"/><Quote date="2020-10-16T00:00:00" last="939.7206"/><Quote date="2020-10-19T00:00:00" last="939.7092"/><Quote date="2020-10-20T00:00:00" last="936.6202"/><Quote date="2020-10-21T00:00:00" last="928.8869"/><Quote date="2020-10-22T00:00:00" last="921.5782"/><Quote date="2020-10-23T00:00:00" last="925.0630"/><Quote date="2020-10-26T00:00:00" last="916.1797"/><Quote date="2020-10-27T00:00:00" last="923.3426"/><Quote date="2020-10-28T00:00:00" last="910.6273"/><Quote date="2020-10-29T00:00:00" last="900.8384"/><Quote date="2020-10-30T00:00:00" last="888.2363"/><Quote date="2020-11-02T00:00:00" last="888.0570"/><Quote date="2020-11-03T00:00:00" last="882.8513"/><Quote date="2020-11-04T00:00:00" last="889.6166"/><Quote date="2020-11-05T00:00:00" last="894.0898"/><Quote date="2020-11-06T00:00:00" last="895.2399"/><Quote date="2020-11-09T00:00:00" last="871.1595"/><Quote date="2020-11-10T00:00:00" last="874.2769"/><Quote date="2020-11-11T00:00:00" last="868.9966"/><Quote date="2020-11-12T00:00:00" last="868.4918"/><Quote date="2020-11-13T00:00:00" last="870.8179"/><Quote date="2020-11-16T00:00:00" last="879.7811"/><Quote date="2020-11-17T00:00:00" last="879.8661"/><Quote date="2020-11-18T00:00:00" last="882.8327"/><Quote date="2020-11-19T00:00:00" last="880.0746"/><Quote date="2020-11-20T00:00:00" last="882.3879"/><Quote date="2020-11-23T00:00:00" last="888.9999"/><Quote date="2020-11-24T00:00:00" last="899.1167"/><Quote date="2020-11-25T00:00:00" last="901.4726"/><Quote date="2020-11-26T00:00:00" last="905.0649"/><Quote date="2020-11-27T00:00:00" last="909.8925"/><Quote date="2020-11-30T00:00:00" last="890.4586"/><Quote date="2020-12-01T00:00:00" last="893.2048"/><Quote date="2020-12-02T00:00:00" last="895.1162"/><Quote date="2020-12-03T00:00:00" last="902.1054"/><Quote date="2020-12-04T00:00:00" last="908.2347"/><Quote date="2020-12-07T00:00:00" last="902.6438"/><Quote date="2020-12-08T00:00:00" last="905.4757"/><Quote date="2020-12-09T00:00:00" last="908.6372"/><Quote date="2020-12-10T00:00:00" last="916.6958"/><Quote date="2020-12-11T00:00:00" last="916.7607"/><Quote date="2020-12-14T00:00:00" last="918.1045"/><Quote date="2020-12-15T00:00:00" last="923.0146"/><Quote date="2020-12-16T00:00:00" last="923.5164"/><Quote date="2020-12-17T00:00:00" last="938.7445"/><Quote date="2020-12-18T00:00:00" last="936.4026"/><Quote date="2020-12-21T00:00:00" last="917.6950"/><Quote date="2020-12-22T00:00:00" last="902.2319"/><Quote date="2020-12-23T00:00:00" last="912.3237"/><Quote date="2020-12-28T00:00:00" last="914.0913"/><Quote date="2020-12-29T00:00:00" last="918.2559"/><Quote date="2020-12-30T00:00:00" last="923.3283"/><Quote date="2020-12-31T00:00:00" last="924.9498"/><Quote date="2021-01-04T00:00:00" last="924.3203"/><Quote date="2021-01-05T00:00:00" last="955.8402"/><Quote date="2021-01-06T00:00:00" last="953.0590"/><Quote date="2021-01-07T00:00:00" last="954.0882"/><Quote date="2021-01-08T00:00:00" last="957.2217"/><Quote date="2021-01-11T00:00:00" last="956.1173"/><Quote date="2021-01-12T00:00:00" last="970.0888"/><Quote date="2021-01-13T00:00:00" last="966.3022"/><Quote date="2021-01-14T00:00:00" last="973.0219"/><Quote date="2021-01-15T00:00:00" last="956.7998"/><Quote date="2021-01-18T00:00:00" last="955.7791"/><Quote date="2021-01-19T00:00:00" last="962.5751"/><Quote date="2021-01-20T00:00:00" last="967.9687"/><Quote date="2021-01-21T00:00:00" last="967.0260"/><Quote date="2021-01-22T00:00:00" last="954.6258"/><Quote date="2021-01-25T00:00:00" last="962.0812"/><Quote date="2021-01-26T00:00:00" last="960.2385"/><Quote date="2021-01-27T00:00:00" last="950.0717"/><Quote date="2021-01-28T00:00:00" last="944.8506"/><Quote date="2021-01-29T00:00:00" last="929.8471"/><Quote date="2021-02-01T00:00:00" last="946.0969"/><Quote date="2021-02-02T00:00:00" last="953.3051"/><Quote date="2021-02-03T00:00:00" last="957.3689"/><Quote date="2021-02-04T00:00:00" last="960.0056"/><Quote date="2021-02-05T00:00:00" last="968.9918"/><Quote date="2021-02-08T00:00:00" last="981.1808"/><Quote date="2021-02-09T00:00:00" last="987.0610"/><Quote date="2021-02-10T00:00:00" last="985.6567"/><Quote date="2021-02-11T00:00:00" last="986.4764"/><Quote date="2021-02-12T00:00:00" last="998.5506"/><Quote date="2021-02-15T00:00:00" last="1009.7754"/><Quote date="2021-02-16T00:00:00" last="1020.8453"/><Quote date="2021-02-17T00:00:00" last="1015.7811"/><Quote date="2021-02-18T00:00:00" last="1011.3854"/><Quote date="2021-02-19T00:00:00" last="1015.3083"/><Quote date="2021-02-22T00:00:00" last="1019.8565"/><Quote date="2021-02-23T00:00:00" last="1018.0680"/><Quote date="2021-02-24T00:00:00" last="1030.2386"/><Quote date="2021-02-25T00:00:00" last="1024.5476"/><Quote date="2021-02-26T00:00:00" last="990.5883"/><Quote date="2021-03-01T00:00:00" last="998.4411"/><Quote date="2021-03-02T00:00:00" last="997.2747"/><Quote date="2021-03-03T00:00:00" last="994.0689"/><Quote date="2021-03-04T00:00:00" last="982.5252"/><Quote date="2021-03-05T00:00:00" last="992.8170"/><Quote date="2021-03-08T00:00:00" last="994.8379"/><Quote date="2021-03-09T00:00:00" last="1001.8942"/><Quote date="2021-03-10T00:00:00" last="1005.9044"/><Quote date="2021-03-11T00:00:00" last="1022.0660"/><Quote date="2021-03-12T00:00:00" last="1021.9607"/><Quote date="2021-03-15T00:00:00" last="1024.9003"/><Quote date="2021-03-16T00:00:00" last="1023.4720"/><Quote date="2021-03-17T00:00:00" last="1032.2716"/><Quote date="2021-03-18T00:00:00" last="1010.1018"/><Quote date="2021-03-19T00:00:00" last="1004.1199"/><Quote date="2021-03-22T00:00:00" last="1004.1023"/><Quote date="2021-03-23T00:00:00" last="990.3566"/><Quote date="2021-03-24T00:00:00" last="989.2256"/><Quote date="2021-03-25T00:00:00" last="990.3145"/><Quote date="2021-03-26T00:00:00" last="1004.1209"/><Quote date="2021-03-29T00:00:00" last="1003.6738"/><Quote date="2021-03-30T00:00:00" last="1001.7457"/><Quote date="2021-03-31T00:00:00" last="1002.1657"/><Quote date="2021-04-01T00:00:00" last="1015.0002"/><Quote date="2021-04-06T00:00:00" last="1023.6685"/><Quote date="2021-04-07T00:00:00" last="1017.3016"/><Quote date="2021-04-08T00:00:00" last="1027.8754"/><Quote date="2021-04-09T00:00:00" last="1020.2538"/><Quote date="2021-04-12T00:00:00" last="1013.7204"/><Quote date="2021-04-13T00:00:00" last="1014.9979"/><Quote date="2021-04-14T00:00:00" last="1018.5833"/><Quote date="2021-04-15T00:00:00" last="1028.0860"/><Quote date="2021-04-16T00:00:00" last="1029.0660"/><Quote date="2021-04-19T00:00:00" last="1029.8628"/><Quote date="2021-04-20T00:00:00" last="1015.3672"/><Quote date="2021-04-21T00:00:00" last="1018.2444"/><Quote date="2021-04-22T00:00:00" last="1014.5989"/><Quote date="2021-04-23T00:00:00" last="1026.0001"/><Quote date="2021-04-26T00:00:00" last="1029.1383"/><Quote date="2021-04-27T00:00:00" last="1025.6645"/><Quote date="2021-04-28T00:00:00" last="1031.4496"/><Quote date="2021-04-29T00:00:00" last="1030.8202"/><Quote date="2021-04-30T00:00:00" last="1014.2396"/><Quote date="2021-05-03T00:00:00" last="1025.3642"/><Quote date="2021-05-04T00:00:00" last="1020.5140"/><Quote date="2021-05-05T00:00:00" last="1028.7132"/><Quote date="2021-05-06T00:00:00" last="1041.2113"/><Quote date="2021-05-07T00:00:00" last="1059.6692"/><Quote date="2021-05-10T00:00:00" last="1056.9251"/><Quote date="2021-05-11T00:00:00" last="1045.5536"/><Quote date="2021-05-12T00:00:00" last="1036.2251"/><Quote date="2021-05-14T00:00:00" last="1039.8789"/><Quote date="2021-05-17T00:00:00" last="1047.2839"/><Quote date="2021-05-18T00:00:00" last="1050.5840"/><Quote date="2021-05-19T00:00:00" last="1023.7047"/><Quote date="2021-05-20T00:00:00" last="1032.9699"/><Quote date="2021-05-21T00:00:00" last="1035.5593"/><Quote date="2021-05-25T00:00:00" last="1050.6025"/><Quote date="2021-05-26T00:00:00" last="1050.1259"/><Quote date="2021-05-27T00:00:00" last="1055.1738"/><Quote date="2021-05-28T00:00:00" last="1058.1981"/><Quote date="2021-05-31T00:00:00" last="1050.4756"/><Quote date="2021-06-01T00:00:00" last="1056.6293"/><Quote date="2021-06-02T00:00:00" last="1063.7407"/><Quote date="2021-06-03T00:00:00" last="1047.0468"/><Quote date="2021-06-04T00:00:00" last="1062.2873"/><Quote date="2021-06-07T00:00:00" last="1064.6689"/><Quote date="2021-06-08T00:00:00" last="1069.0836"/><Quote date="2021-06-09T00:00:00" last="1070.4461"/><Quote date="2021-06-10T00:00:00" last="1074.0966"/><Quote date="2021-06-11T00:00:00" last="1075.7023"/><Quote date="2021-06-14T00:00:00" last="1072.3169"/><Quote date="2021-06-15T00:00:00" last="1068.5694"/><Quote date="2021-06-16T00:00:00" last="1054.6729"/><Quote date="2021-06-17T00:00:00" last="1027.2499"/><Quote date="2021-06-18T00:00:00" last="1016.5871"/><Quote date="2021-06-21T00:00:00" last="1020.0580"/><Quote date="2021-06-22T00:00:00" last="1028.9135"/><Quote date="2021-06-24T00:00:00" last="1038.1673"/><Quote date="2021-06-25T00:00:00" last="1038.8932"/><Quote date="2021-06-28T00:00:00" last="1035.8792"/><Quote date="2021-06-29T00:00:00" last="1035.8960"/><Quote date="2021-06-30T00:00:00" last="1034.3665"/><Quote date="2021-07-01T00:00:00" last="1038.9477"/><Quote date="2021-07-02T00:00:00" last="1049.1474"/><Quote date="2021-07-05T00:00:00" last="1048.4390"/><Quote date="2021-07-06T00:00:00" last="1041.0114"/><Quote date="2021-07-07T00:00:00" last="1046.6026"/><Quote date="2021-07-08T00:00:00" last="1039.6561"/><Quote date="2021-07-09T00:00:00" last="1048.2666"/><Quote date="2021-07-12T00:00:00" last="1050.4249"/><Quote date="2021-07-13T00:00:00" last="1046.7456"/><Quote date="2021-07-14T00:00:00" last="1053.0993"/><Quote date="2021-07-15T00:00:00" last="1043.0786"/><Quote date="2021-07-16T00:00:00" last="1042.5950"/><Quote date="2021-07-19T00:00:00" last="1026.6319"/><Quote date="2021-07-20T00:00:00" last="1037.0311"/><Quote date="2021-07-21T00:00:00" last="1043.2508"/><Quote date="2021-07-22T00:00:00" last="1051.3667"/><Quote date="2021-07-23T00:00:00" last="1058.2150"/><Quote date="2021-07-26T00:00:00" last="1056.0823"/><Quote date="2021-07-27T00:00:00" last="1051.8207"/><Quote date="2021-07-28T00:00:00" last="1059.5612"/><Quote date="2021-07-29T00:00:00" last="1067.6947"/><Quote date="2021-07-30T00:00:00" last="1063.3129"/><Quote date="2021-08-02T00:00:00" last="1061.5420"/><Quote date="2021-08-03T00:00:00" last="1066.0401"/><Quote date="2021-08-04T00:00:00" last="1062.5861"/><Quote date="2021-08-05T00:00:00" last="1069.4363"/><Quote date="2021-08-06T00:00:00" last="1053.7660"/><Quote date="2021-08-09T00:00:00" last="1047.0542"/><Quote date="2021-08-10T00:00:00" last="1054.7945"/><Quote date="2021-08-11T00:00:00" last="1059.5921"/><Quote date="2021-08-12T00:00:00" last="1057.5095"/><Quote date="2021-08-13T00:00:00" last="1063.0384"/><Quote date="2021-08-16T00:00:00" last="1054.2689"/><Quote date="2021-08-17T00:00:00" last="1042.4688"/><Quote date="2021-08-18T00:00:00" last="1041.0768"/><Quote date="2021-08-19T00:00:00" last="1023.1235"/><Quote date="2021-08-20T00:00:00" last="1026.9532"/><Quote date="2021-08-23T00:00:00" last="1038.1146"/><Quote date="2021-08-24T00:00:00" last="1041.0254"/><Quote date="2021-08-25T00:00:00" last="1041.5815"/><Quote date="2021-08-26T00:00:00" last="1032.1916"/><Quote date="2021-08-27T00:00:00" last="1046.5750"/><Quote date="2021-08-30T00:00:00" last="1050.1136"/><Quote date="2021-08-31T00:00:00" last="1050.9892"/><Quote date="2021-09-01T00:00:00" last="1053.2440"/><Quote date="2021-09-02T00:00:00" last="1061.9505"/><Quote date="2021-09-03T00:00:00" last="1064.8573"/><Quote date="2021-09-06T00:00:00" last="1066.8768"/><Quote date="2021-09-07T00:00:00" last="1059.2349"/><Quote date="2021-09-08T00:00:00" last="1057.8029"/><Quote date="2021-09-09T00:00:00" last="1046.8125"/><Quote date="2021-09-10T00:00:00" last="1051.2713"/><Quote date="2021-09-13T00:00:00" last="1053.8352"/><Quote date="2021-09-14T00:00:00" last="1047.7234"/><Quote date="2021-09-15T00:00:00" last="1059.5358"/><Quote date="2021-09-16T00:00:00" last="1054.6570"/><Quote date="2021-09-17T00:00:00" last="1042.9879"/><Quote date="2021-09-20T00:00:00" last="1013.3138"/><Quote date="2021-09-21T00:00:00" last="1017.3815"/><Quote date="2021-09-22T00:00:00" last="1027.6912"/><Quote date="2021-09-23T00:00:00" last="1050.2867"/><Quote date="2021-09-24T00:00:00" last="1049.8397"/><Quote date="2021-09-27T00:00:00" last="1060.3069"/><Quote date="2021-09-28T00:00:00" last="1044.3576"/><Quote date="2021-09-29T00:00:00" last="1036.4877"/><Quote date="2021-09-30T00:00:00" last="1041.7113"/><Quote date="2021-10-01T00:00:00" last="1042.0170"/><Quote date="2021-10-04T00:00:00" last="1045.5728"/><Quote date="2021-10-05T00:00:00" last="1057.9326"/><Quote date="2021-10-06T00:00:00" last="1042.3315"/><Quote date="2021-10-07T00:00:00" last="1048.0087"/><Quote date="2021-10-08T00:00:00" last="1055.0256"/><Quote date="2021-10-11T00:00:00" last="1056.5965"/><Quote date="2021-10-12T00:00:00" last="1053.9214"/><Quote date="2021-10-13T00:00:00" last="1057.4919"/><Quote date="2021-10-14T00:00:00" last="1067.9958"/><Quote date="2021-10-15T00:00:00" last="1077.2996"/><Quote date="2021-10-18T00:00:00" last="1069.6631"/><Quote date="2021-10-19T00:00:00" last="1074.3763"/><Quote date="2021-10-20T00:00:00" last="1082.4765"/><Quote date="2021-10-21T00:00:00" last="1070.1999"/><Quote date="2021-10-22T00:00:00" last="1076.0913"/><Quote date="2021-10-25T00:00:00" last="1083.4535"/><Quote date="2021-10-26T00:00:00" last="1085.5865"/><Quote date="2021-10-27T00:00:00" last="1076.1498"/><Quote date="2021-10-28T00:00:00" last="1075.9642"/><Quote date="2021-10-29T00:00:00" last="1067.1369"/><Quote date="2021-11-02T00:00:00" last="1076.8647"/><Quote date="2021-11-03T00:00:00" last="1080.2504"/><Quote date="2021-11-04T00:00:00" last="1076.5156"/><Quote date="2021-11-05T00:00:00" last="1079.2132"/><Quote date="2021-11-08T00:00:00" last="1080.1814"/><Quote date="2021-11-09T00:00:00" last="1082.5707"/><Quote date="2021-11-10T00:00:00" last="1064.4043"/><Quote date="2021-11-11T00:00:00" last="1067.5929"/><Quote date="2021-11-12T00:00:00" last="1073.9677"/><Quote date="2021-11-15T00:00:00" last="1073.0317"/><Quote date="2021-11-16T00:00:00" last="1075.0313"/><Quote date="2021-11-17T00:00:00" last="1072.0658"/><Quote date="2021-11-18T00:00:00" last="1077.5863"/><Quote date="2021-11-19T00:00:00" last="1063.1201"/><Quote date="2021-11-22T00:00:00" last="1058.0311"/><Quote date="2021-11-23T00:00:00" last="1055.3267"/><Quote date="2021-11-24T00:00:00" last="1055.8335"/><Quote date="2021-11-25T00:00:00" last="1059.8374"/><Quote date="2021-11-26T00:00:00" last="1010.6782"/><Quote date="2021-11-29T00:00:00" last="1014.2949"/><Quote date="2021-11-30T00:00:00" last="1001.7770"/><Quote date="2021-12-01T00:00:00" last="995.7877"/><Quote date="2021-12-02T00:00:00" last="1001.2999"/><Quote date="2021-12-03T00:00:00" last="1004.4076"/><Quote date="2021-12-06T00:00:00" last="1016.1785"/><Quote date="2021-12-07T00:00:00" last="1023.9677"/><Quote date="2021-12-08T00:00:00" last="1020.2629"/><Quote date="2021-12-09T00:00:00" last="1016.5581"/><Quote date="2021-12-10T00:00:00" last="1018.9928"/><Quote date="2021-12-13T00:00:00" last="1018.6759"/><Quote date="2021-12-14T00:00:00" last="1010.6684"/><Quote date="2021-12-15T00:00:00" last="1011.3761"/><Quote date="2021-12-16T00:00:00" last="1015.1745"/><Quote date="2021-12-17T00:00:00" last="1009.2683"/><Quote date="2021-12-20T00:00:00" last="1004.9837"/><Quote date="2021-12-21T00:00:00" last="1012.7463"/><Quote date="2021-12-22T00:00:00" last="1016.3844"/><Quote date="2021-12-23T00:00:00" last="1016.7780"/><Quote date="2021-12-27T00:00:00" last="1024.6476"/><Quote date="2021-12-28T00:00:00" last="1025.6120"/><Quote date="2021-12-29T00:00:00" last="1025.8321"/><Quote date="2021-12-30T00:00:00" last="1019.8231"/><Quote date="2021-12-31T00:00:00" last="1012.7423"/><Quote date="2022-01-03T00:00:00" last="1009.4886"/><Quote date="2022-01-04T00:00:00" last="1016.9109"/><Quote date="2022-01-05T00:00:00" last="1018.4033"/><Quote date="2022-01-06T00:00:00" last="1011.9612"/><Quote date="2022-01-07T00:00:00" last="1010.8522"/><Quote date="2022-01-10T00:00:00" last="1001.3900"/><Quote date="2022-01-11T00:00:00" last="1016.9891"/><Quote date="2022-01-12T00:00:00" last="1028.3493"/><Quote date="2022-01-13T00:00:00" last="1019.7632"/><Quote date="2022-01-14T00:00:00" last="1016.5223"/><Quote date="2022-01-17T00:00:00" last="1021.3960"/><Quote date="2022-01-18T00:00:00" last="1017.4655"/><Quote date="2022-01-19T00:00:00" last="1024.9209"/><Quote date="2022-01-20T00:00:00" last="1025.7628"/><Quote date="2022-01-21T00:00:00" last="1017.0666"/><Quote date="2022-01-24T00:00:00" last="1002.8704"/><Quote date="2022-01-25T00:00:00" last="1012.7641"/><Quote date="2022-01-26T00:00:00" last="1018.3264"/><Quote date="2022-01-27T00:00:00" last="1014.8745"/><Quote date="2022-01-28T00:00:00" last="1016.4404"/><Quote date="2022-01-31T00:00:00" last="1024.1021"/><Quote date="2022-02-01T00:00:00" last="1024.2104"/><Quote date="2022-02-02T00:00:00" last="1030.8209"/><Quote date="2022-02-03T00:00:00" last="1034.4146"/><Quote date="2022-02-04T00:00:00" last="1038.4326"/><Quote date="2022-02-07T00:00:00" last="1037.7477"/><Quote date="2022-02-08T00:00:00" last="1036.0924"/><Quote date="2022-02-09T00:00:00" last="1043.9694"/><Quote date="2022-02-10T00:00:00" last="1041.7896"/><Quote date="2022-02-11T00:00:00" last="1043.9953"/><Quote date="2022-02-14T00:00:00" last="1057.5406"/><Quote date="2022-02-15T00:00:00" last="1049.8889"/><Quote date="2022-02-16T00:00:00" last="1054.6738"/><Quote date="2022-02-17T00:00:00" last="1045.6307"/><Quote date="2022-02-18T00:00:00" last="1044.7166"/><Quote date="2022-02-21T00:00:00" last="1046.2847"/><Quote date="2022-02-22T00:00:00" last="1054.8960"/><Quote date="2022-02-23T00:00:00" last="1051.6603"/><Quote date="2022-02-24T00:00:00" last="1065.4844"/><Quote date="2022-02-25T00:00:00" last="1046.3761"/><Quote date="2022-02-28T00:00:00" last="1052.0793"/><Quote date="2022-03-01T00:00:00" last="1069.1478"/><Quote date="2022-03-02T00:00:00" last="1095.8988"/><Quote date="2022-03-03T00:00:00" last="1091.9248"/><Quote date="2022-03-04T00:00:00" last="1111.8352"/><Quote date="2022-03-07T00:00:00" last="1114.6982"/><Quote date="2022-03-08T00:00:00" last="1124.9606"/><Quote date="2022-03-09T00:00:00" last="1095.2750"/><Quote date="2022-03-10T00:00:00" last="1086.5111"/><Quote date="2022-03-11T00:00:00" last="1090.9142"/><Quote date="2022-03-14T00:00:00" last="1090.8074"/><Quote date="2022-03-15T00:00:00" last="1084.6911"/><Quote date="2022-03-16T00:00:00" last="1089.2670"/><Quote date="2022-03-17T00:00:00" last="1083.1934"/><Quote date="2022-03-18T00:00:00" last="1084.8507"/><Quote date="2022-03-21T00:00:00" last="1081.2619"/><Quote date="2022-03-22T00:00:00" last="1085.9722"/><Quote date="2022-03-23T00:00:00" last="1096.5701"/><Quote date="2022-03-24T00:00:00" last="1098.5389"/><Quote date="2022-03-25T00:00:00" last="1106.2241"/><Quote date="2022-03-28T00:00:00" last="1108.1105"/><Quote date="2022-03-29T00:00:00" last="1099.5571"/><Quote date="2022-03-30T00:00:00" last="1101.3149"/><Quote date="2022-03-31T00:00:00" last="1088.0367"/><Quote date="2022-04-01T00:00:00" last="1097.3339"/><Quote date="2022-04-04T00:00:00" last="1094.5438"/><Quote date="2022-04-05T00:00:00" last="1100.7584"/><Quote date="2022-04-06T00:00:00" last="1101.4699"/><Quote date="2022-04-07T00:00:00" last="1103.0432"/><Quote date="2022-04-08T00:00:00" last="1111.7421"/><Quote date="2022-04-11T00:00:00" last="1125.1336"/><Quote date="2022-04-12T00:00:00" last="1116.4074"/><Quote date="2022-04-13T00:00:00" last="1125.6350"/><Quote date="2022-04-14T00:00:00" last="1134.7665"/><Quote date="2022-04-19T00:00:00" last="1133.8139"/><Quote date="2022-04-20T00:00:00" last="1120.0547"/><Quote date="2022-04-21T00:00:00" last="1131.4087"/><Quote date="2022-04-22T00:00:00" last="1126.8623"/><Quote date="2022-04-25T00:00:00" last="1099.4740"/><Quote date="2022-04-26T00:00:00" last="1099.1458"/><Quote date="2022-04-27T00:00:00" last="1114.0759"/><Quote date="2022-04-28T00:00:00" last="1123.3653"/><Quote date="2022-04-29T00:00:00" last="1132.8274"/><Quote date="2022-05-02T00:00:00" last="1138.8175"/><Quote date="2022-05-03T00:00:00" last="1139.2441"/><Quote date="2022-05-04T00:00:00" last="1157.2287"/><Quote date="2022-05-05T00:00:00" last="1158.0725"/><Quote date="2022-05-06T00:00:00" last="1151.8697"/><Quote date="2022-05-10T00:00:00" last="1115.7678"/><Quote date="2022-05-11T00:00:00" last="1119.7167"/><Quote date="2022-05-12T00:00:00" last="1117.3492"/><Quote date="2022-05-13T00:00:00" last="1130.9500"/><Quote date="2022-05-16T00:00:00" last="1138.9892"/><Quote date="2022-05-17T00:00:00" last="1131.2396"/><Quote date="2022-05-18T00:00:00" last="1112.9152"/><Quote date="2022-05-19T00:00:00" last="1112.2093"/><Quote date="2022-05-20T00:00:00" last="1110.0252"/><Quote date="2022-05-23T00:00:00" last="1113.2899"/><Quote date="2022-05-24T00:00:00" last="1104.1053"/><Quote date="2022-05-25T00:00:00" last="1112.4773"/><Quote date="2022-05-27T00:00:00" last="1135.9713"/><Quote date="2022-05-30T00:00:00" last="1130.0538"/><Quote date="2022-05-31T00:00:00" last="1126.2889"/><Quote date="2022-06-01T00:00:00" last="1126.6832"/><Quote date="2022-06-02T00:00:00" last="1129.0813"/><Quote date="2022-06-03T00:00:00" last="1133.0346"/><Quote date="2022-06-07T00:00:00" last="1145.9941"/><Quote date="2022-06-08T00:00:00" last="1150.7832"/><Quote date="2022-06-09T00:00:00" last="1153.2859"/><Quote date="2022-06-10T00:00:00" last="1128.4446"/><Quote date="2022-06-13T00:00:00" last="1105.6613"/><Quote date="2022-06-14T00:00:00" last="1092.0676"/><Quote date="2022-06-15T00:00:00" last="1085.3092"/><Quote date="2022-06-16T00:00:00" last="1089.7380"/><Quote date="2022-06-17T00:00:00" last="1063.0589"/><Quote date="2022-06-20T00:00:00" last="1062.4095"/><Quote date="2022-06-21T00:00:00" last="1070.7844"/><Quote date="2022-06-22T00:00:00" last="1053.8020"/><Quote date="2022-06-24T00:00:00" last="1044.8084"/><Quote date="2022-06-27T00:00:00" last="1042.6789"/><Quote date="2022-06-28T00:00:00" last="1048.0164"/><Quote date="2022-06-29T00:00:00" last="1032.8217"/><Quote date="2022-06-30T00:00:00" last="1025.0731"/><Quote date="2022-07-01T00:00:00" last="1038.5675"/><Quote date="2022-07-04T00:00:00" last="1033.7505"/><Quote date="2022-07-05T00:00:00" last="1035.3060"/><Quote date="2022-07-06T00:00:00" last="1031.6400"/><Quote date="2022-07-07T00:00:00" last="1030.2680"/><Quote date="2022-07-08T00:00:00" last="1026.4108"/><Quote date="2022-07-11T00:00:00" last="1035.2895"/><Quote date="2022-07-12T00:00:00" last="1034.6518"/><Quote date="2022-07-13T00:00:00" last="1030.9120"/><Quote date="2022-07-14T00:00:00" last="1050.3151"/><Quote date="2022-07-15T00:00:00" last="1044.9267"/><Quote date="2022-07-18T00:00:00" last="1028.8255"/><Quote date="2022-07-19T00:00:00" last="1036.0159"/><Quote date="2022-07-20T00:00:00" last="1037.1005"/><Quote date="2022-07-21T00:00:00" last="1038.1403"/><Quote date="2022-07-22T00:00:00" last="1031.1186"/><Quote date="2022-07-25T00:00:00" last="1037.9034"/><Quote date="2022-07-26T00:00:00" last="1033.1214"/><Quote date="2022-07-27T00:00:00" last="1045.7211"/><Quote date="2022-07-28T00:00:00" last="1031.7157"/><Quote date="2022-07-29T00:00:00" last="1030.7293"/><Quote date="2022-08-01T00:00:00" last="1022.7077"/><Quote date="2022-08-02T00:00:00" last="1017.1766"/><Quote date="2022-08-03T00:00:00" last="1024.2842"/><Quote date="2022-08-04T00:00:00" last="1021.8791"/><Quote date="2022-08-05T00:00:00" last="1020.2220"/><Quote date="2022-08-08T00:00:00" last="1018.5013"/><Quote date="2022-08-09T00:00:00" last="1013.1918"/><Quote date="2022-08-10T00:00:00" last="1014.5339"/><Quote date="2022-08-11T00:00:00" last="1014.6052"/><Quote date="2022-08-12T00:00:00" last="1022.0678"/><Quote date="2022-08-16T00:00:00" last="1013.0954"/><Quote date="2022-08-17T00:00:00" last="1013.4911"/><Quote date="2022-08-18T00:00:00" last="1013.0054"/><Quote date="2022-08-19T00:00:00" last="996.2900"/><Quote date="2022-08-22T00:00:00" last="973.5544"/><Quote date="2022-08-23T00:00:00" last="969.0765"/><Quote date="2022-08-24T00:00:00" last="972.5235"/><Quote date="2022-08-25T00:00:00" last="968.3327"/><Quote date="2022-08-26T00:00:00" last="954.0240"/><Quote date="2022-08-29T00:00:00" last="950.1195"/><Quote date="2022-08-30T00:00:00" last="937.2626"/><Quote date="2022-08-31T00:00:00" last="921.9111"/><Quote date="2022-09-01T00:00:00" last="908.0308"/><Quote date="2022-09-02T00:00:00" last="901.9542"/><Quote date="2022-09-05T00:00:00" last="914.1692"/><Quote date="2022-09-06T00:00:00" last="913.4671"/><Quote date="2022-09-07T00:00:00" last="914.1409"/><Quote date="2022-09-08T00:00:00" last="917.4680"/><Quote date="2022-09-09T00:00:00" last="912.3851"/><Quote date="2022-09-12T00:00:00" last="907.4751"/><Quote date="2022-09-13T00:00:00" last="917.1749"/><Quote date="2022-09-14T00:00:00" last="911.3473"/><Quote date="2022-09-15T00:00:00" last="911.3697"/><Quote date="2022-09-16T00:00:00" last="905.9232"/><Quote date="2022-09-19T00:00:00" last="910.7467"/><Quote date="2022-09-20T00:00:00" last="923.3605"/><Quote date="2022-09-21T00:00:00" last="926.6168"/><Quote date="2022-09-22T00:00:00" last="934.4342"/><Quote date="2022-09-23T00:00:00" last="942.7933"/><Quote date="2022-09-26T00:00:00" last="948.1209"/><Quote date="2022-09-27T00:00:00" last="954.3421"/><Quote date="2022-09-28T00:00:00" last="947.4105"/><Quote date="2022-09-29T00:00:00" last="939.1902"/><Quote date="2022-09-30T00:00:00" last="940.4255"/><Quote date="2022-10-03T00:00:00" last="912.2772"/><Quote date="2022-10-04T00:00:00" last="887.3429"/><Quote date="2022-10-05T00:00:00" last="901.4681"/><Quote date="2022-10-06T00:00:00" last="904.5263"/><Quote date="2022-10-07T00:00:00" last="926.6732"/><Quote date="2022-10-10T00:00:00" last="944.5756"/><Quote date="2022-10-11T00:00:00" last="930.9435"/><Quote date="2022-10-12T00:00:00" last="926.2711"/><Quote date="2022-10-13T00:00:00" last="940.4340"/><Quote date="2022-10-14T00:00:00" last="924.5675"/><Quote date="2022-10-17T00:00:00" last="915.3455"/><Quote date="2022-10-18T00:00:00" last="902.1226"/><Quote date="2022-10-19T00:00:00" last="917.3199"/><Quote date="2022-10-20T00:00:00" last="915.4233"/><Quote date="2022-10-21T00:00:00" last="918.0863"/><Quote date="2022-10-24T00:00:00" last="914.9496"/><Quote date="2022-10-25T00:00:00" last="904.9657"/><Quote date="2022-10-26T00:00:00" last="906.2575"/><Quote date="2022-10-27T00:00:00" last="900.5228"/><Quote date="2022-10-28T00:00:00" last="910.1766"/><Quote date="2022-10-31T00:00:00" last="909.2368"/><Quote date="2022-11-02T00:00:00" last="914.3142"/><Quote date="2022-11-03T00:00:00" last="920.5607"/><Quote date="2022-11-04T00:00:00" last="924.6512"/><Quote date="2022-11-07T00:00:00" last="917.5046"/><Quote date="2022-11-08T00:00:00" last="900.6889"/><Quote date="2022-11-09T00:00:00" last="886.0743"/><Quote date="2022-11-10T00:00:00" last="874.5312"/><Quote date="2022-11-11T00:00:00" last="888.1507"/><Quote date="2022-11-14T00:00:00" last="876.9277"/><Quote date="2022-11-15T00:00:00" last="880.8566"/><Quote date="2022-11-16T00:00:00" last="873.6723"/><Quote date="2022-11-17T00:00:00" last="866.6397"/><Quote date="2022-11-18T00:00:00" last="860.0425"/><Quote date="2022-11-21T00:00:00" last="858.1966"/><Quote date="2022-11-22T00:00:00" last="861.8494"/><Quote date="2022-11-23T00:00:00" last="859.7795"/><Quote date="2022-11-24T00:00:00" last="863.8344"/><Quote date="2022-11-25T00:00:00" last="859.3158"/><Quote date="2022-11-28T00:00:00" last="849.0396"/><Quote date="2022-11-29T00:00:00" last="851.7812"/><Quote date="2022-11-30T00:00:00" last="869.5797"/><Quote date="2022-12-01T00:00:00" last="866.3913"/><Quote date="2022-12-02T00:00:00" last="863.6027"/><Quote date="2022-12-05T00:00:00" last="854.0043"/><Quote date="2022-12-06T00:00:00" last="845.7770"/><Quote date="2022-12-07T00:00:00" last="845.2822"/><Quote date="2022-12-08T00:00:00" last="845.0230"/><Quote date="2022-12-09T00:00:00" last="849.1000"/><Quote date="2022-12-12T00:00:00" last="845.1643"/><Quote date="2022-12-13T00:00:00" last="848.3230"/><Quote date="2022-12-14T00:00:00" last="851.2613"/><Quote date="2022-12-15T00:00:00" last="838.3237"/><Quote date="2022-12-16T00:00:00" last="829.0162"/><Quote date="2022-12-19T00:00:00" last="828.7201"/><Quote date="2022-12-20T00:00:00" last="812.6383"/><Quote date="2022-12-21T00:00:00" last="813.2636"/><Quote date="2022-12-22T00:00:00" last="817.3187"/><Quote date="2022-12-23T00:00:00" last="821.6733"/><Quote date="2022-12-27T00:00:00" last="825.8818"/><Quote date="2022-12-28T00:00:00" last="830.6159"/><Quote date="2022-12-29T00:00:00" last="828.7383"/><Quote date="2022-12-30T00:00:00" last="835.7627"/><Quote date="2023-01-02T00:00:00" last="833.8118"/><Quote date="2023-01-03T00:00:00" last="810.2146"/><Quote date="2023-01-04T00:00:00" last="790.1551"/><Quote date="2023-01-05T00:00:00" last="795.9933"/><Quote date="2023-01-06T00:00:00" last="780.8118"/><Quote date="2023-01-09T00:00:00" last="771.5782"/><Quote date="2023-01-10T00:00:00" last="775.8795"/><Quote date="2023-01-11T00:00:00" last="776.3658"/><Quote date="2023-01-12T00:00:00" last="780.8291"/><Quote date="2023-01-13T00:00:00" last="787.3133"/><Quote date="2023-01-16T00:00:00" last="786.4116"/><Quote date="2023-01-17T00:00:00" last="779.8280"/><Quote date="2023-01-18T00:00:00" last="768.6312"/><Quote date="2023-01-19T00:00:00" last="774.3856"/><Quote date="2023-01-20T00:00:00" last="781.6268"/><Quote date="2023-01-23T00:00:00" last="784.4193"/><Quote date="2023-01-24T00:00:00" last="779.4120"/><Quote date="2023-01-25T00:00:00" last="777.9091"/><Quote date="2023-01-26T00:00:00" last="786.3264"/><Quote date="2023-01-27T00:00:00" last="781.3136"/><Quote date="2023-01-30T00:00:00" last="773.2143"/><Quote date="2023-01-31T00:00:00" last="778.1371"/><Quote date="2023-02-01T00:00:00" last="771.6502"/><Quote date="2023-02-02T00:00:00" last="768.0782"/><Quote date="2023-02-03T00:00:00" last="763.0630"/><Quote date="2023-02-06T00:00:00" last="756.3021"/><Quote date="2023-02-07T00:00:00" last="754.1844"/><Quote date="2023-02-08T00:00:00" last="756.7454"/><Quote date="2023-02-09T00:00:00" last="750.0452"/><Quote date="2023-02-10T00:00:00" last="751.6988"/><Quote date="2023-02-13T00:00:00" last="754.6234"/><Quote date="2023-02-14T00:00:00" last="760.2108"/><Quote date="2023-02-15T00:00:00" last="770.0194"/><Quote date="2023-02-16T00:00:00" last="775.3595"/><Quote date="2023-02-17T00:00:00" last="774.8085"/><Quote date="2023-02-20T00:00:00" last="771.5136"/><Quote date="2023-02-21T00:00:00" last="775.1215"/><Quote date="2023-02-22T00:00:00" last="772.9686"/><Quote date="2023-02-23T00:00:00" last="776.3414"/><Quote date="2023-02-24T00:00:00" last="787.1864"/><Quote date="2023-02-27T00:00:00" last="792.6289"/><Quote date="2023-02-28T00:00:00" last="791.6876"/><Quote date="2023-03-01T00:00:00" last="788.1218"/><Quote date="2023-03-02T00:00:00" last="801.2056"/><Quote date="2023-03-03T00:00:00" last="801.5086"/><Quote date="2023-03-06T00:00:00" last="810.9646"/><Quote date="2023-03-07T00:00:00" last="819.3912"/><Quote date="2023-03-08T00:00:00" last="823.7718"/><Quote date="2023-03-09T00:00:00" last="819.3280"/><Quote date="2023-03-10T00:00:00" last="773.7213"/><Quote date="2023-03-13T00:00:00" last="715.0925"/><Quote date="2023-03-14T00:00:00" last="715.3151"/><Quote date="2023-03-15T00:00:00" last="722.1705"/><Quote date="2023-03-16T00:00:00" last="708.8746"/><Quote date="2023-03-17T00:00:00" last="707.9168"/><Quote date="2023-03-20T00:00:00" last="702.6732"/><Quote date="2023-03-21T00:00:00" last="693.0673"/><Quote date="2023-03-22T00:00:00" last="693.1951"/><Quote date="2023-03-23T00:00:00" last="684.6420"/><Quote date="2023-03-24T00:00:00" last="686.5682"/><Quote date="2023-03-27T00:00:00" last="676.9943"/><Quote date="2023-03-28T00:00:00" last="671.8335"/><Quote date="2023-03-29T00:00:00" last="669.5027"/><Quote date="2023-03-30T00:00:00" last="667.7042"/><Quote date="2023-03-31T00:00:00" last="667.8644"/><Quote date="2023-04-03T00:00:00" last="664.5441"/><Quote date="2023-04-04T00:00:00" last="670.3711"/><Quote date="2023-04-05T00:00:00" last="675.4633"/><Quote date="2023-04-06T00:00:00" last="674.5836"/><Quote date="2023-04-11T00:00:00" last="673.8291"/><Quote date="2023-04-12T00:00:00" last="678.2900"/><Quote date="2023-04-13T00:00:00" last="672.9420"/><Quote date="2023-04-14T00:00:00" last="672.0057"/><Quote date="2023-04-17T00:00:00" last="668.6083"/><Quote date="2023-04-18T00:00:00" last="666.7604"/><Quote date="2023-04-19T00:00:00" last="666.2510"/><Quote date="2023-04-20T00:00:00" last="662.7331"/><Quote date="2023-04-21T00:00:00" last="662.9785"/><Quote date="2023-04-24T00:00:00" last="668.9157"/><Quote date="2023-04-25T00:00:00" last="656.7184"/><Quote date="2023-04-26T00:00:00" last="652.3265"/><Quote date="2023-04-27T00:00:00" last="659.0888"/><Quote date="2023-04-28T00:00:00" last="657.5267"/><Quote date="2023-05-02T00:00:00" last="657.8486"/><Quote date="2023-05-03T00:00:00" last="658.1215"/><Quote date="2023-05-04T00:00:00" last="649.1611"/><Quote date="2023-05-05T00:00:00" last="647.0634"/><Quote date="2023-05-08T00:00:00" last="642.7642"/><Quote date="2023-05-10T00:00:00" last="642.8011"/><Quote date="2023-05-11T00:00:00" last="643.4353"/><Quote date="2023-05-12T00:00:00" last="648.3596"/><Quote date="2023-05-15T00:00:00" last="647.3393"/><Quote date="2023-05-16T00:00:00" last="649.2212"/><Quote date="2023-05-17T00:00:00" last="649.3120"/><Quote date="2023-05-19T00:00:00" last="660.0717"/><Quote date="2023-05-22T00:00:00" last="663.6530"/><Quote date="2023-05-23T00:00:00" last="658.9059"/><Quote date="2023-05-24T00:00:00" last="652.9260"/><Quote date="2023-05-25T00:00:00" last="663.2129"/><Quote date="2023-05-26T00:00:00" last="668.1640"/><Quote date="2023-05-30T00:00:00" last="664.1193"/><Quote date="2023-05-31T00:00:00" last="654.2279"/><Quote date="2023-06-01T00:00:00" last="646.9667"/><Quote date="2023-06-02T00:00:00" last="646.4300"/><Quote date="2023-06-05T00:00:00" last="647.2892"/><Quote date="2023-06-06T00:00:00" last="649.6819"/><Quote date="2023-06-07T00:00:00" last="648.5533"/><Quote date="2023-06-08T00:00:00" last="643.9851"/><Quote date="2023-06-09T00:00:00" last="645.3392"/><Quote date="2023-06-12T00:00:00" last="651.1519"/><Quote date="2023-06-13T00:00:00" last="657.6589"/><Quote date="2023-06-14T00:00:00" last="658.0758"/><Quote date="2023-06-15T00:00:00" last="663.5716"/><Quote date="2023-06-16T00:00:00" last="666.3067"/><Quote date="2023-06-19T00:00:00" last="670.1344"/><Quote date="2023-06-20T00:00:00" last="662.7759"/><Quote date="2023-06-21T00:00:00" last="663.2028"/><Quote date="2023-06-22T00:00:00" last="665.8835"/><Quote date="2023-06-26T00:00:00" last="651.9802"/><Quote date="2023-06-27T00:00:00" last="657.6565"/><Quote date="2023-06-28T00:00:00" last="648.8333"/><Quote date="2023-06-29T00:00:00" last="654.1008"/><Quote date="2023-06-30T00:00:00" last="662.2115"/><Quote date="2023-07-03T00:00:00" last="664.1193"/><Quote date="2023-07-04T00:00:00" last="662.8225"/><Quote date="2023-07-05T00:00:00" last="658.7591"/><Quote date="2023-07-06T00:00:00" last="662.0796"/><Quote date="2023-07-07T00:00:00" last="659.6108"/><Quote date="2023-07-10T00:00:00" last="659.8588"/><Quote date="2023-07-11T00:00:00" last="659.1653"/><Quote date="2023-07-12T00:00:00" last="649.0930"/><Quote date="2023-07-13T00:00:00" last="649.5474"/><Quote date="2023-07-14T00:00:00" last="646.1166"/><Quote date="2023-07-17T00:00:00" last="644.3009"/><Quote date="2023-07-18T00:00:00" last="640.1564"/><Quote date="2023-07-19T00:00:00" last="635.1716"/><Quote date="2023-07-20T00:00:00" last="630.5254"/><Quote date="2023-07-21T00:00:00" last="631.8189"/><Quote date="2023-07-24T00:00:00" last="634.1501"/><Quote date="2023-07-25T00:00:00" last="640.3216"/><Quote date="2023-07-26T00:00:00" last="644.0683"/><Quote date="2023-07-27T00:00:00" last="638.0334"/><Quote date="2023-07-28T00:00:00" last="642.5016"/><Quote date="2023-07-31T00:00:00" last="645.6755"/><Quote date="2023-08-01T00:00:00" last="639.0664"/><Quote date="2023-08-02T00:00:00" last="611.9679"/><Quote date="2023-08-03T00:00:00" last="611.9678"/><Quote date="2023-08-04T00:00:00" last="609.7191"/><Quote date="2023-08-07T00:00:00" last="609.4342"/><Quote date="2023-08-08T00:00:00" last="601.1338"/><Quote date="2023-08-09T00:00:00" last="609.0419"/><Quote date="2023-08-10T00:00:00" last="611.2308"/><Quote date="2023-08-11T00:00:00" last="616.3451"/><Quote date="2023-08-14T00:00:00" last="615.2314"/><Quote date="2023-08-16T00:00:00" last="597.9163"/><Quote date="2023-08-17T00:00:00" last="599.2383"/><Quote date="2023-08-18T00:00:00" last="596.5516"/><Quote date="2023-08-21T00:00:00" last="602.0434"/><Quote date="2023-08-22T00:00:00" last="600.8353"/><Quote date="2023-08-23T00:00:00" last="587.3880"/><Quote date="2023-08-24T00:00:00" last="584.7460"/><Quote date="2023-08-25T00:00:00" last="598.5720"/><Quote date="2023-08-28T00:00:00" last="596.8307"/><Quote date="2023-08-29T00:00:00" last="597.2800"/><Quote date="2023-08-30T00:00:00" last="588.3737"/><Quote date="2023-08-31T00:00:00" last="588.8902"/><Quote date="2023-09-01T00:00:00" last="594.2198"/><Quote date="2023-09-04T00:00:00" last="596.7613"/><Quote date="2023-09-05T00:00:00" last="604.2672"/><Quote date="2023-09-06T00:00:00" last="602.1491"/><Quote date="2023-09-07T00:00:00" last="602.3331"/><Quote date="2023-09-08T00:00:00" last="605.2064"/><Quote date="2023-09-11T00:00:00" last="607.3382"/><Quote date="2023-09-12T00:00:00" last="612.9182"/><Quote date="2023-09-13T00:00:00" last="613.7162"/><Quote date="2023-09-14T00:00:00" last="619.3939"/><Quote date="2023-09-15T00:00:00" last="622.9444"/><Quote date="2023-09-18T00:00:00" last="621.4532"/><Quote date="2023-09-19T00:00:00" last="618.8662"/><Quote date="2023-09-20T00:00:00" last="612.9569"/><Quote date="2023-09-21T00:00:00" last="610.4779"/><Quote date="2023-09-22T00:00:00" last="602.7926"/><Quote date="2023-09-25T00:00:00" last="603.0894"/><Quote date="2023-09-26T00:00:00" last="599.4517"/><Quote date="2023-09-27T00:00:00" last="608.7659"/><Quote date="2023-09-28T00:00:00" last="602.4468"/><Quote date="2023-09-29T00:00:00" last="593.3242"/><Quote date="2023-10-02T00:00:00" last="591.6037"/><Quote date="2023-10-03T00:00:00" last="588.9700"/><Quote date="2023-10-04T00:00:00" last="578.7117"/><Quote date="2023-10-05T00:00:00" last="568.1848"/><Quote date="2023-10-06T00:00:00" last="571.4167"/><Quote date="2023-10-09T00:00:00" last="561.6627"/><Quote date="2023-10-10T00:00:00" last="562.9328"/><Quote date="2023-10-11T00:00:00" last="560.9843"/><Quote date="2023-10-12T00:00:00" last="562.4511"/><Quote date="2023-10-13T00:00:00" last="561.6362"/><Quote date="2023-10-16T00:00:00" last="561.4561"/><Quote date="2023-10-17T00:00:00" last="561.4426"/><Quote date="2023-10-18T00:00:00" last="567.3061"/><Quote date="2023-10-19T00:00:00" last="578.1942"/><Quote date="2023-10-20T00:00:00" last="582.9136"/><Quote date="2023-10-23T00:00:00" last="581.7017"/><Quote date="2023-10-24T00:00:00" last="573.2627"/><Quote date="2023-10-25T00:00:00" last="573.4797"/><Quote date="2023-10-26T00:00:00" last="574.1777"/><Quote date="2023-10-27T00:00:00" last="571.6570"/><Quote date="2023-10-30T00:00:00" last="566.3438"/><Quote date="2023-10-31T00:00:00" last="572.8086"/><Quote date="2023-11-02T00:00:00" last="567.4162"/><Quote date="2023-11-03T00:00:00" last="559.0611"/><Quote date="2023-11-06T00:00:00" last="560.0610"/><Quote date="2023-11-07T00:00:00" last="563.5248"/><Quote date="2023-11-08T00:00:00" last="557.9117"/><Quote date="2023-11-09T00:00:00" last="557.3619"/><Quote date="2023-11-10T00:00:00" last="568.0862"/><Quote date="2023-11-13T00:00:00" last="563.3265"/><Quote date="2023-11-14T00:00:00" last="562.9528"/><Quote date="2023-11-15T00:00:00" last="557.2359"/><Quote date="2023-11-16T00:00:00" last="558.3480"/><Quote date="2023-11-17T00:00:00" last="558.6107"/><Quote date="2023-11-20T00:00:00" last="558.4306"/><Quote date="2023-11-21T00:00:00" last="558.3000"/><Quote date="2023-11-22T00:00:00" last="557.8916"/><Quote date="2023-11-23T00:00:00" last="555.5267"/><Quote date="2023-11-24T00:00:00" last="557.9553"/><Quote date="2023-11-27T00:00:00" last="563.4948"/><Quote date="2023-11-28T00:00:00" last="568.2614"/><Quote date="2023-11-29T00:00:00" last="570.6942"/><Quote date="2023-11-30T00:00:00" last="567.4801"/><Quote date="2023-12-01T00:00:00" last="573.3384"/><Quote date="2023-12-04T00:00:00" last="567.0869"/><Quote date="2023-12-05T00:00:00" last="566.2011"/><Quote date="2023-12-06T00:00:00" last="572.0312"/><Quote date="2023-12-07T00:00:00" last="568.6737"/><Quote date="2023-12-08T00:00:00" last="566.1752"/><Quote date="2023-12-11T00:00:00" last="574.3127"/><Quote date="2023-12-12T00:00:00" last="578.6901"/><Quote date="2023-12-13T00:00:00" last="592.9107"/><Quote date="2023-12-14T00:00:00" last="597.1422"/><Quote date="2023-12-15T00:00:00" last="593.6297"/><Quote date="2023-12-18T00:00:00" last="591.4886"/><Quote date="2023-12-19T00:00:00" last="598.8114"/><Quote date="2023-12-20T00:00:00" last="596.5681"/><Quote date="2023-12-21T00:00:00" last="596.9017"/><Quote date="2023-12-22T00:00:00" last="598.0691"/><Quote date="2023-12-27T00:00:00" last="608.8689"/><Quote date="2023-12-28T00:00:00" last="601.0277"/><Quote date="2023-12-29T00:00:00" last="596.7971"/><Quote date="2024-01-02T00:00:00" last="588.3840"/><Quote date="2024-01-03T00:00:00" last="575.8059"/><Quote date="2024-01-04T00:00:00" last="569.5137"/><Quote date="2024-01-05T00:00:00" last="568.5260"/><Quote date="2024-01-08T00:00:00" last="576.5249"/><Quote date="2024-01-09T00:00:00" last="572.5064"/><Quote date="2024-01-10T00:00:00" last="574.6196"/><Quote date="2024-01-11T00:00:00" last="575.3208"/><Quote date="2024-01-12T00:00:00" last="576.1023"/><Quote date="2024-01-15T00:00:00" last="576.9279"/><Quote date="2024-01-16T00:00:00" last="571.7433"/><Quote date="2024-01-17T00:00:00" last="566.6861"/><Quote date="2024-01-18T00:00:00" last="568.1677"/><Quote date="2024-01-19T00:00:00" last="573.0646"/><Quote date="2024-01-22T00:00:00" last="578.3018"/><Quote date="2024-01-23T00:00:00" last="574.8628"/><Quote date="2024-01-24T00:00:00" last="570.3818"/><Quote date="2024-01-25T00:00:00" last="571.9912"/><Quote date="2024-01-26T00:00:00" last="574.5741"/><Quote date="2024-01-29T00:00:00" last="575.7929"/><Quote date="2024-01-30T00:00:00" last="577.2476"/><Quote date="2024-01-31T00:00:00" last="570.2777"/><Quote date="2024-02-01T00:00:00" last="572.7776"/><Quote date="2024-02-02T00:00:00" last="573.7804"/><Quote date="2024-02-05T00:00:00" last="576.7626"/><Quote date="2024-02-06T00:00:00" last="574.4838"/><Quote date="2024-02-07T00:00:00" last="580.9044"/><Quote date="2024-02-08T00:00:00" last="592.7049"/><Quote date="2024-02-09T00:00:00" last="596.9807"/><Quote date="2024-02-12T00:00:00" last="595.4727"/><Quote date="2024-02-13T00:00:00" last="599.5299"/><Quote date="2024-02-14T00:00:00" last="597.1299"/><Quote date="2024-02-15T00:00:00" last="600.3105"/><Quote date="2024-02-16T00:00:00" last="599.3714"/><Quote date="2024-02-19T00:00:00" last="602.0506"/><Quote date="2024-02-20T00:00:00" last="591.6399"/><Quote date="2024-02-21T00:00:00" last="594.2522"/><Quote date="2024-02-22T00:00:00" last="606.3590"/><Quote date="2024-02-23T00:00:00" last="605.8111"/><Quote date="2024-02-26T00:00:00" last="609.2881"/><Quote date="2024-02-27T00:00:00" last="610.5902"/><Quote date="2024-02-28T00:00:00" last="604.8528"/><Quote date="2024-02-29T00:00:00" last="601.3470"/><Quote date="2024-03-01T00:00:00" last="607.7354"/><Quote date="2024-03-04T00:00:00" last="608.1952"/><Quote date="2024-03-05T00:00:00" last="601.7690"/><Quote date="2024-03-06T00:00:00" last="607.4534"/><Quote date="2024-03-07T00:00:00" last="608.4833"/><Quote date="2024-03-08T00:00:00" last="597.8066"/><Quote date="2024-03-11T00:00:00" last="598.2691"/><Quote date="2024-03-12T00:00:00" last="606.6629"/><Quote date="2024-03-13T00:00:00" last="613.8758"/><Quote date="2024-03-14T00:00:00" last="615.4783"/><Quote date="2024-03-15T00:00:00" last="620.4995"/><Quote date="2024-03-18T00:00:00" last="627.2871"/><Quote date="2024-03-19T00:00:00" last="632.3009"/><Quote date="2024-03-20T00:00:00" last="633.1621"/><Quote date="2024-03-21T00:00:00" last="640.4053"/><Quote date="2024-03-22T00:00:00" last="633.9238"/><Quote date="2024-03-25T00:00:00" last="639.9686"/><Quote date="2024-03-26T00:00:00" last="641.7406"/><Quote date="2024-03-27T00:00:00" last="648.1839"/><Quote date="2024-03-28T00:00:00" last="650.7982"/><Quote date="2024-04-02T00:00:00" last="654.6330"/><Quote date="2024-04-03T00:00:00" last="656.9606"/><Quote date="2024-04-04T00:00:00" last="655.2241"/><Quote date="2024-04-05T00:00:00" last="653.8692"/><Quote date="2024-04-08T00:00:00" last="658.5648"/><Quote date="2024-04-09T00:00:00" last="653.1567"/><Quote date="2024-04-10T00:00:00" last="660.7195"/><Quote date="2024-04-11T00:00:00" last="663.2848"/><Quote date="2024-04-12T00:00:00" last="657.3691"/><Quote date="2024-04-15T00:00:00" last="659.6667"/><Quote date="2024-04-16T00:00:00" last="652.8472"/><Quote date="2024-04-17T00:00:00" last="648.7456"/><Quote date="2024-04-18T00:00:00" last="649.4958"/><Quote date="2024-04-19T00:00:00" last="645.4397"/><Quote date="2024-04-22T00:00:00" last="645.2749"/><Quote date="2024-04-23T00:00:00" last="644.0979"/><Quote date="2024-04-24T00:00:00" last="650.1619"/><Quote date="2024-04-25T00:00:00" last="650.3193"/><Quote date="2024-04-26T00:00:00" last="657.4343"/><Quote date="2024-04-29T00:00:00" last="648.0767"/><Quote date="2024-04-30T00:00:00" last="646.6635"/><Quote date="2024-05-02T00:00:00" last="628.9737"/><Quote date="2024-05-03T00:00:00" last="618.7076"/><Quote date="2024-05-06T00:00:00" last="619.7502"/><Quote date="2024-05-07T00:00:00" last="622.0246"/><Quote date="2024-05-08T00:00:00" last="623.6216"/><Quote date="2024-05-10T00:00:00" last="629.8064"/><Quote date="2024-05-13T00:00:00" last="624.8762"/><Quote date="2024-05-14T00:00:00" last="627.9958"/><Quote date="2024-05-15T00:00:00" last="629.5435"/><Quote date="2024-05-16T00:00:00" last="631.9634"/><Quote date="2024-05-17T00:00:00" last="639.1624"/><Quote date="2024-05-21T00:00:00" last="638.9132"/><Quote date="2024-05-22T00:00:00" last="630.3989"/><Quote date="2024-05-23T00:00:00" last="623.8785"/><Quote date="2024-05-24T00:00:00" last="626.0757"/><Quote date="2024-05-27T00:00:00" last="630.2440"/><Quote date="2024-05-28T00:00:00" last="633.8939"/><Quote date="2024-05-29T00:00:00" last="621.5252"/><Quote date="2024-05-30T00:00:00" last="613.2330"/><Quote date="2024-05-31T00:00:00" last="614.5712"/><Quote date="2024-06-03T00:00:00" last="619.3833"/><Quote date="2024-06-04T00:00:00" last="608.3300"/><Quote date="2024-06-05T00:00:00" last="613.5934"/><Quote date="2024-06-06T00:00:00" last="616.8453"/><Quote date="2024-06-07T00:00:00" last="615.5401"/><Quote date="2024-06-10T00:00:00" last="614.2882"/><Quote date="2024-06-11T00:00:00" last="612.4381"/><Quote date="2024-06-12T00:00:00" last="608.9930"/><Quote date="2024-06-13T00:00:00" last="611.4026"/><Quote date="2024-06-14T00:00:00" last="618.6187"/><Quote date="2024-06-17T00:00:00" last="627.0590"/><Quote date="2024-06-18T00:00:00" last="625.0786"/><Quote date="2024-06-19T00:00:00" last="627.5241"/><Quote date="2024-06-20T00:00:00" last="629.3939"/><Quote date="2024-06-21T00:00:00" last="631.3139"/><Quote date="2024-06-24T00:00:00" last="626.8456"/><Quote date="2024-06-25T00:00:00" last="625.7559"/><Quote date="2024-06-26T00:00:00" last="622.4119"/><Quote date="2024-06-27T00:00:00" last="627.5417"/><Quote date="2024-06-28T00:00:00" last="627.1304"/><Quote date="2024-07-01T00:00:00" last="622.3049"/><Quote date="2024-07-02T00:00:00" last="620.8497"/><Quote date="2024-07-03T00:00:00" last="626.7452"/><Quote date="2024-07-04T00:00:00" last="626.4331"/><Quote date="2024-07-05T00:00:00" last="626.8801"/><Quote date="2024-07-08T00:00:00" last="626.8182"/><Quote date="2024-07-09T00:00:00" last="621.0503"/><Quote date="2024-07-10T00:00:00" last="629.9028"/><Quote date="2024-07-11T00:00:00" last="625.6380"/><Quote date="2024-07-12T00:00:00" last="625.0594"/><Quote date="2024-07-15T00:00:00" last="628.7335"/><Quote date="2024-07-16T00:00:00" last="629.8030"/><Quote date="2024-07-17T00:00:00" last="627.0786"/><Quote date="2024-07-18T00:00:00" last="617.4619"/><Quote date="2024-07-19T00:00:00" last="603.9549"/><Quote date="2024-07-22T00:00:00" last="599.0115"/><Quote date="2024-07-23T00:00:00" last="597.8430"/><Quote date="2024-07-24T00:00:00" last="584.5843"/><Quote date="2024-07-25T00:00:00" last="576.6747"/><Quote date="2024-07-26T00:00:00" last="585.3780"/><Quote date="2024-07-29T00:00:00" last="587.7261"/><Quote date="2024-07-30T00:00:00" last="588.2909"/><Quote date="2024-07-31T00:00:00" last="593.1754"/><Quote date="2024-08-01T00:00:00" last="583.5380"/><Quote date="2024-08-02T00:00:00" last="567.5335"/><Quote date="2024-08-05T00:00:00" last="545.3021"/><Quote date="2024-08-07T00:00:00" last="543.6814"/><Quote date="2024-08-08T00:00:00" last="543.8889"/><Quote date="2024-08-09T00:00:00" last="548.2027"/><Quote date="2024-08-12T00:00:00" last="549.8938"/><Quote date="2024-08-13T00:00:00" last="559.3590"/><Quote date="2024-08-14T00:00:00" last="557.0693"/><Quote date="2024-08-16T00:00:00" last="563.7474"/><Quote date="2024-08-19T00:00:00" last="561.2231"/><Quote date="2024-08-20T00:00:00" last="565.9540"/><Quote date="2024-08-21T00:00:00" last="570.9552"/><Quote date="2024-08-22T00:00:00" last="566.1712"/><Quote date="2024-08-23T00:00:00" last="572.0878"/><Quote date="2024-08-26T00:00:00" last="569.5530"/><Quote date="2024-08-27T00:00:00" last="568.1450"/><Quote date="2024-08-28T00:00:00" last="564.6190"/><Quote date="2024-08-29T00:00:00" last="562.0487"/><Quote date="2024-08-30T00:00:00" last="559.5499"/><Quote date="2024-09-02T00:00:00" last="557.6850"/><Quote date="2024-09-03T00:00:00" last="551.6238"/><Quote date="2024-09-04T00:00:00" last="549.8886"/><Quote date="2024-09-05T00:00:00" last="552.8870"/><Quote date="2024-09-06T00:00:00" last="548.8081"/><Quote date="2024-09-09T00:00:00" last="551.0100"/><Quote date="2024-09-10T00:00:00" last="555.2537"/><Quote date="2024-09-11T00:00:00" last="555.6182"/><Quote date="2024-09-12T00:00:00" last="555.7018"/><Quote date="2024-09-13T00:00:00" last="559.4218"/><Quote date="2024-09-16T00:00:00" last="561.5863"/><Quote date="2024-09-17T00:00:00" last="559.3060"/><Quote date="2024-09-18T00:00:00" last="558.7497"/><Quote date="2024-09-19T00:00:00" last="561.5482"/><Quote date="2024-09-20T00:00:00" last="559.6634"/><Quote date="2024-09-23T00:00:00" last="556.3818"/><Quote date="2024-09-24T00:00:00" last="566.0924"/><Quote date="2024-09-25T00:00:00" last="559.1975"/><Quote date="2024-09-26T00:00:00" last="565.4625"/><Quote date="2024-09-27T00:00:00" last="571.5240"/><Quote date="2024-09-30T00:00:00" last="563.7060"/><Quote date="2024-10-01T00:00:00" last="561.3330"/><Quote date="2024-10-02T00:00:00" last="558.5890"/><Quote date="2024-10-03T00:00:00" last="550.7624"/><Quote date="2024-10-04T00:00:00" last="548.2315"/><Quote date="2024-10-07T00:00:00" last="540.4723"/><Quote date="2024-10-08T00:00:00" last="537.1879"/><Quote date="2024-10-09T00:00:00" last="538.5890"/><Quote date="2024-10-10T00:00:00" last="540.1730"/><Quote date="2024-10-11T00:00:00" last="546.2728"/><Quote date="2024-10-14T00:00:00" last="547.1903"/><Quote date="2024-10-15T00:00:00" last="546.3444"/><Quote date="2024-10-16T00:00:00" last="547.7214"/><Quote date="2024-10-17T00:00:00" last="551.7894"/><Quote date="2024-10-18T00:00:00" last="556.4683"/><Quote date="2024-10-21T00:00:00" last="550.9168"/><Quote date="2024-10-22T00:00:00" last="549.3034"/><Quote date="2024-10-23T00:00:00" last="547.1631"/><Quote date="2024-10-24T00:00:00" last="546.3996"/><Quote date="2024-10-25T00:00:00" last="544.3005"/><Quote date="2024-10-28T00:00:00" last="550.4659"/><Quote date="2024-10-29T00:00:00" last="552.6306"/><Quote date="2024-10-30T00:00:00" last="549.6517"/><Quote date="2024-10-31T00:00:00" last="540.8725"/><Quote date="2024-11-04T00:00:00" last="538.9166"/><Quote date="2024-11-05T00:00:00" last="543.5073"/><Quote date="2024-11-06T00:00:00" last="540.8752"/><Quote date="2024-11-07T00:00:00" last="539.5657"/><Quote date="2024-11-08T00:00:00" last="540.7471"/><Quote date="2024-11-11T00:00:00" last="541.4087"/><Quote date="2024-11-12T00:00:00" last="540.4389"/><Quote date="2024-11-13T00:00:00" last="541.3293"/><Quote date="2024-11-15T00:00:00" last="539.9668"/><Quote date="2024-11-18T00:00:00" last="538.3287"/><Quote date="2024-11-19T00:00:00" last="539.6984"/><Quote date="2024-11-20T00:00:00" last="541.6713"/><Quote date="2024-11-21T00:00:00" last="542.6064"/><Quote date="2024-11-22T00:00:00" last="550.9056"/><Quote date="2024-11-25T00:00:00" last="547.5186"/><Quote date="2024-11-26T00:00:00" last="546.1661"/><Quote date="2024-11-27T00:00:00" last="543.3349"/><Quote date="2024-11-28T00:00:00" last="547.6999"/><Quote date="2024-11-29T00:00:00" last="549.6139"/><Quote date="2024-12-02T00:00:00" last="552.9680"/><Quote date="2024-12-03T00:00:00" last="549.7602"/><Quote date="2024-12-04T00:00:00" last="549.3255"/><Quote date="2024-12-05T00:00:00" last="546.4713"/><Quote date="2024-12-06T00:00:00" last="545.5216"/><Quote date="2024-12-09T00:00:00" last="540.2716"/><Quote date="2024-12-10T00:00:00" last="546.5130"/><Quote date="2024-12-11T00:00:00" last="541.5969"/><Quote date="2024-12-12T00:00:00" last="538.7132"/><Quote date="2024-12-13T00:00:00" last="536.6931"/><Quote date="2024-12-16T00:00:00" last="535.3721"/><Quote date="2024-12-17T00:00:00" last="534.0600"/><Quote date="2024-12-18T00:00:00" last="525.5923"/><Quote date="2024-12-19T00:00:00" last="516.4084"/><Quote date="2024-12-20T00:00:00" last="518.5835"/><Quote date="2024-12-23T00:00:00" last="518.2346"/><Quote date="2024-12-27T00:00:00" last="518.3934"/><Quote date="2024-12-30T00:00:00" last="516.6907"/><Quote date="2024-12-31T00:00:00" last="518.7022"/><Quote date="2025-01-02T00:00:00" last="519.0720"/><Quote date="2025-01-03T00:00:00" last="521.8516"/><Quote date="2025-01-06T00:00:00" last="519.3581"/><Quote date="2025-01-07T00:00:00" last="520.8611"/><Quote date="2025-01-08T00:00:00" last="521.5073"/><Quote date="2025-01-09T00:00:00" last="522.0103"/><Quote date="2025-01-10T00:00:00" last="521.8565"/><Quote date="2025-01-13T00:00:00" last="522.8096"/><Quote date="2025-01-14T00:00:00" last="518.2733"/><Quote date="2025-01-15T00:00:00" last="524.0760"/><Quote date="2025-01-16T00:00:00" last="518.4849"/><Quote date="2025-01-17T00:00:00" last="518.5639"/><Quote date="2025-01-20T00:00:00" last="512.7580"/><Quote date="2025-01-21T00:00:00" last="517.0340"/><Quote date="2025-01-22T00:00:00" last="517.2913"/><Quote date="2025-01-23T00:00:00" last="518.5054"/><Quote date="2025-01-24T00:00:00" last="514.9704"/><Quote date="2025-01-27T00:00:00" last="509.3422"/><Quote date="2025-01-28T00:00:00" last="515.1703"/><Quote date="2025-01-29T00:00:00" last="516.1047"/><Quote date="2025-01-30T00:00:00" last="520.8402"/><Quote date="2025-01-31T00:00:00" last="521.3357"/><Quote date="2025-02-03T00:00:00" last="519.0200"/><Quote date="2025-02-04T00:00:00" last="518.1496"/><Quote date="2025-02-05T00:00:00" last="516.6817"/><Quote date="2025-02-06T00:00:00" last="519.7501"/><Quote date="2025-02-07T00:00:00" last="519.0844"/><Quote date="2025-02-10T00:00:00" last="525.6460"/><Quote date="2025-02-11T00:00:00" last="526.1806"/><Quote date="2025-02-12T00:00:00" last="530.7745"/><Quote date="2025-02-13T00:00:00" last="531.2640"/><Quote date="2025-02-14T00:00:00" last="522.0199"/><Quote date="2025-02-17T00:00:00" last="524.3306"/><Quote date="2025-02-18T00:00:00" last="528.0508"/><Quote date="2025-02-19T00:00:00" last="525.3562"/><Quote date="2025-02-20T00:00:00" last="519.9543"/><Quote date="2025-02-21T00:00:00" last="513.7364"/><Quote date="2025-02-24T00:00:00" last="509.6082"/><Quote date="2025-02-25T00:00:00" last="504.9812"/><Quote date="2025-02-26T00:00:00" last="511.3640"/><Quote date="2025-02-27T00:00:00" last="508.7259"/><Quote date="2025-02-28T00:00:00" last="504.8751"/><Quote date="2025-03-03T00:00:00" last="509.7063"/><Quote date="2025-03-04T00:00:00" last="505.6527"/><Quote date="2025-03-05T00:00:00" last="510.2998"/><Quote date="2025-03-06T00:00:00" last="504.9106"/><Quote date="2025-03-07T00:00:00" last="500.4998"/><Quote date="2025-03-10T00:00:00" last="496.7398"/><Quote date="2025-03-11T00:00:00" last="493.7815"/><Quote date="2025-03-12T00:00:00" last="493.3022"/><Quote date="2025-03-13T00:00:00" last="495.1826"/><Quote date="2025-03-14T00:00:00" last="497.3101"/><Quote date="2025-03-17T00:00:00" last="496.8976"/><Quote date="2025-03-18T00:00:00" last="502.5507"/><Quote date="2025-03-19T00:00:00" last="505.5275"/><Quote date="2025-03-20T00:00:00" last="502.6060"/><Quote date="2025-03-21T00:00:00" last="499.8997"/><Quote date="2025-03-24T00:00:00" last="500.1115"/><Quote date="2025-03-25T00:00:00" last="503.6307"/><Quote date="2025-03-26T00:00:00" last="499.7296"/><Quote date="2025-03-27T00:00:00" last="499.5486"/><Quote date="2025-03-28T00:00:00" last="496.0733"/><Quote date="2025-03-31T00:00:00" last="487.3625"/><Quote date="2025-04-01T00:00:00" last="489.6168"/><Quote date="2025-04-02T00:00:00" last="491.6388"/><Quote date="2025-04-03T00:00:00" last="478.7357"/><Quote date="2025-04-04T00:00:00" last="465.7813"/><Quote date="2025-04-07T00:00:00" last="449.3822"/><Quote date="2025-04-08T00:00:00" last="454.5546"/><Quote date="2025-04-09T00:00:00" last="445.9292"/><Quote date="2025-04-10T00:00:00" last="456.0072"/><Quote date="2025-04-11T00:00:00" last="452.0956"/><Quote date="2025-04-14T00:00:00" last="455.4998"/><Quote date="2025-04-15T00:00:00" last="458.4585"/><Quote date="2025-04-16T00:00:00" last="461.2416"/><Quote date="2025-04-17T00:00:00" last="461.3011"/><Quote date="2025-04-22T00:00:00" last="465.7116"/><Quote date="2025-04-23T00:00:00" last="464.4718"/><Quote date="2025-04-24T00:00:00" last="467.6975"/><Quote date="2025-04-25T00:00:00" last="470.0413"/><Quote date="2025-04-29T00:00:00" last="472.5367"/><Quote date="2025-04-30T00:00:00" last="474.6161"/><Quote date="2025-05-02T00:00:00" last="471.7473"/><Quote date="2025-05-05T00:00:00" last="476.2313"/><Quote date="2025-05-06T00:00:00" last="478.0472"/><Quote date="2025-05-07T00:00:00" last="479.7257"/><Quote date="2025-05-08T00:00:00" last="474.0684"/><Quote date="2025-05-12T00:00:00" last="469.5687"/><Quote date="2025-05-13T00:00:00" last="470.4721"/><Quote date="2025-05-14T00:00:00" last="465.1114"/><Quote date="2025-05-15T00:00:00" last="466.0032"/><Quote date="2025-05-16T00:00:00" last="471.9173"/><Quote date="2025-05-19T00:00:00" last="471.8459"/><Quote date="2025-05-20T00:00:00" last="472.0820"/><Quote date="2025-05-21T00:00:00" last="469.4748"/><Quote date="2025-05-22T00:00:00" last="469.4974"/><Quote date="2025-05-23T00:00:00" last="468.8578"/><Quote date="2025-05-26T00:00:00" last="469.8496"/><Quote date="2025-05-27T00:00:00" last="475.8591"/><Quote date="2025-05-28T00:00:00" last="473.6220"/><Quote date="2025-05-30T00:00:00" last="474.8572"/><Quote date="2025-06-02T00:00:00" last="474.9914"/><Quote date="2025-06-03T00:00:00" last="474.7909"/><Quote date="2025-06-04T00:00:00" last="477.9079"/><Quote date="2025-06-05T00:00:00" last="479.1255"/><Quote date="2025-06-06T00:00:00" last="482.2505"/><Quote date="2025-06-10T00:00:00" last="484.3097"/><Quote date="2025-06-11T00:00:00" last="482.7583"/><Quote date="2025-06-12T00:00:00" last="483.9658"/><Quote date="2025-06-13T00:00:00" last="475.5895"/><Quote date="2025-06-16T00:00:00" last="481.6108"/><Quote date="2025-06-17T00:00:00" last="473.2547"/><Quote date="2025-06-18T00:00:00" last="473.6337"/><Quote date="2025-06-19T00:00:00" last="470.8404"/><Quote date="2025-06-20T00:00:00" last="469.3228"/><Quote date="2025-06-24T00:00:00" last="470.7874"/><Quote date="2025-06-25T00:00:00" last="473.0169"/><Quote date="2025-06-26T00:00:00" last="478.2626"/><Quote date="2025-06-27T00:00:00" last="474.7869"/><Quote date="2025-06-30T00:00:00" last="479.8795"/><Quote date="2025-07-01T00:00:00" last="478.5947"/><Quote date="2025-07-02T00:00:00" last="479.6798"/><Quote date="2025-07-03T00:00:00" last="480.7264"/><Quote date="2025-07-04T00:00:00" last="477.7963"/><Quote date="2025-07-07T00:00:00" last="477.3834"/><Quote date="2025-07-08T00:00:00" last="484.9190"/><Quote date="2025-07-09T00:00:00" last="483.3195"/><Quote date="2025-07-10T00:00:00" last="483.7285"/><Quote date="2025-07-11T00:00:00" last="484.2782"/><Quote date="2025-07-14T00:00:00" last="482.3623"/><Quote date="2025-07-15T00:00:00" last="480.3277"/><Quote date="2025-07-16T00:00:00" last="481.4175"/><Quote date="2025-07-17T00:00:00" last="483.9935"/><Quote date="2025-07-18T00:00:00" last="484.9214"/><Quote date="2025-07-21T00:00:00" last="490.7666"/><Quote date="2025-07-22T00:00:00" last="492.1613"/><Quote date="2025-07-23T00:00:00" last="503.8509"/><Quote date="2025-07-24T00:00:00" last="499.9658"/><Quote date="2025-07-25T00:00:00" last="496.9803"/><Quote date="2025-07-28T00:00:00" last="493.4475"/><Quote date="2025-07-29T00:00:00" last="494.7954"/><Quote date="2025-07-30T00:00:00" last="492.2693"/><Quote date="2025-07-31T00:00:00" last="484.9192"/><Quote date="2025-08-01T00:00:00" last="469.2583"/><Quote date="2025-08-04T00:00:00" last="473.9001"/><Quote date="2025-08-05T00:00:00" last="480.0639"/><Quote date="2025-08-06T00:00:00" last="487.0194"/><Quote date="2025-08-07T00:00:00" last="488.4704"/><Quote date="2025-08-08T00:00:00" last="491.6054"/><Quote date="2025-08-11T00:00:00" last="488.9214"/><Quote date="2025-08-12T00:00:00" last="494.6142"/><Quote date="2025-08-13T00:00:00" last="499.3066"/><Quote date="2025-08-14T00:00:00" last="494.5462"/><Quote date="2025-08-18T00:00:00" last="498.3364"/><Quote date="2025-08-19T00:00:00" last="496.9506"/><Quote date="2025-08-20T00:00:00" last="495.7886"/><Quote date="2025-08-21T00:00:00" last="496.6741"/><Quote date="2025-08-22T00:00:00" last="507.8591"/><Quote date="2025-08-25T00:00:00" last="503.0307"/><Quote date="2025-08-26T00:00:00" last="502.3952"/><Quote date="2025-08-27T00:00:00" last="503.6113"/><Quote date="2025-08-28T00:00:00" last="502.8137"/><Quote date="2025-08-29T00:00:00" last="501.3485"/><Quote date="2025-09-01T00:00:00" last="503.7952"/><Quote date="2025-09-02T00:00:00" last="506.8942"/><Quote date="2025-09-03T00:00:00" last="509.4134"/><Quote date="2025-09-04T00:00:00" last="511.3191"/><Quote date="2025-09-05T00:00:00" last="513.0602"/><Quote date="2025-09-08T00:00:00" last="518.9963"/><Quote date="2025-09-09T00:00:00" last="516.4120"/><Quote date="2025-09-10T00:00:00" last="522.6240"/><Quote date="2025-09-11T00:00:00" last="530.7240"/><Quote date="2025-09-12T00:00:00" last="533.1258"/><Quote date="2025-09-15T00:00:00" last="538.1144"/><Quote date="2025-09-16T00:00:00" last="537.3935"/><Quote date="2025-09-17T00:00:00" last="530.2499"/><Quote date="2025-09-18T00:00:00" last="536.3799"/><Quote date="2025-09-19T00:00:00" last="536.1555"/><Quote date="2025-09-22T00:00:00" last="547.1119"/><Quote date="2025-09-23T00:00:00" last="548.5123"/><Quote date="2025-09-24T00:00:00" last="547.9673"/><Quote date="2025-09-25T00:00:00" last="542.1558"/><Quote date="2025-09-26T00:00:00" last="550.1275"/><Quote date="2025-09-29T00:00:00" last="554.2827"/><Quote date="2025-09-30T00:00:00" last="554.1353"/><Quote date="2025-10-01T00:00:00" last="551.2693"/><Quote date="2025-10-02T00:00:00" last="553.0819"/><Quote date="2025-10-03T00:00:00" last="564.1252"/><Quote date="2025-10-06T00:00:00" last="576.5545"/><Quote date="2025-10-07T00:00:00" last="577.2056"/><Quote date="2025-10-08T00:00:00" last="589.8122"/><Quote date="2025-10-09T00:00:00" last="586.6844"/><Quote date="2025-10-10T00:00:00" last="572.4176"/><Quote date="2025-10-13T00:00:00" last="579.6657"/><Quote date="2025-10-14T00:00:00" last="577.5837"/><Quote date="2025-10-15T00:00:00" last="588.9346"/><Quote date="2025-10-16T00:00:00" last="594.9829"/><Quote date="2025-10-17T00:00:00" last="582.2799"/><Quote date="2025-10-20T00:00:00" last="586.5007"/><Quote date="2025-10-21T00:00:00" last="585.3588"/><Quote date="2025-10-22T00:00:00" last="579.3462"/><Quote date="2025-10-23T00:00:00" last="582.1531"/><Quote date="2025-10-24T00:00:00" last="584.5870"/><Quote date="2025-10-27T00:00:00" last="586.9162"/><Quote date="2025-10-28T00:00:00" last="584.3052"/><Quote date="2025-10-29T00:00:00" last="582.1920"/><Quote date="2025-10-30T00:00:00" last="582.2343"/><Quote date="2025-10-31T00:00:00" last="578.6273"/><Quote date="2025-11-03T00:00:00" last="578.0011"/><Quote date="2025-11-04T00:00:00" last="567.8011"/><Quote date="2025-11-05T00:00:00" last="569.0833"/><Quote date="2025-11-06T00:00:00" last="570.5922"/><Quote date="2025-11-07T00:00:00" last="569.1420"/><Quote date="2025-11-10T00:00:00" last="584.1893"/><Quote date="2025-11-11T00:00:00" last="588.7494"/><Quote date="2025-11-12T00:00:00" last="593.1207"/><Quote date="2025-11-13T00:00:00" last="591.7533"/><Quote date="2025-11-14T00:00:00" last="581.8760"/><Quote date="2025-11-17T00:00:00" last="576.0100"/><Quote date="2025-11-18T00:00:00" last="566.6411"/><Quote date="2025-11-19T00:00:00" last="568.8711"/><Quote date="2025-11-20T00:00:00" last="573.1729"/><Quote date="2025-11-21T00:00:00" last="561.1269"/><Quote date="2025-11-24T00:00:00" last="564.3571"/><Quote date="2025-11-25T00:00:00" last="569.7717"/><Quote date="2025-11-26T00:00:00" last="576.9511"/><Quote date="2025-11-27T00:00:00" last="577.1170"/><Quote date="2025-11-28T00:00:00" last="581.0845"/><Quote date="2025-12-01T00:00:00" last="581.4548"/><Quote date="2025-12-02T00:00:00" last="580.5315"/><Quote date="2025-12-03T00:00:00" last="584.4540"/><Quote date="2025-12-04T00:00:00" last="584.6832"/><Quote date="2025-12-05T00:00:00" last="586.6515"/><Quote date="2025-12-08T00:00:00" last="585.7467"/><Quote date="2025-12-09T00:00:00" last="586.5934"/><Quote date="2025-12-10T00:00:00" last="589.6258"/><Quote date="2025-12-11T00:00:00" last="594.6261"/><Quote date="2025-12-12T00:00:00" last="591.3701"/><Quote date="2025-12-15T00:00:00" last="592.6457"/><Quote date="2025-12-16T00:00:00" last="590.2479"/><Quote date="2025-12-17T00:00:00" last="590.8078"/><Quote date="2025-12-18T00:00:00" last="592.5708"/><Quote date="2025-12-19T00:00:00" last="600.0411"/><Quote date="2025-12-22T00:00:00" last="605.8730"/><Quote date="2025-12-23T00:00:00" last="608.6232"/><Quote date="2025-12-29T00:00:00" last="604.8829"/><Quote date="2025-12-30T00:00:00" last="608.8551"/><Quote date="2025-12-31T00:00:00" last="606.2143"/><Quote date="2026-01-02T00:00:00" last="611.7864"/><Quote date="2026-01-05T00:00:00" last="625.2150"/><Quote date="2026-01-06T00:00:00" last="632.2239"/><Quote date="2026-01-07T00:00:00" last="622.7698"/><Quote date="2026-01-08T00:00:00" last="616.4411"/><Quote date="2026-01-09T00:00:00" last="627.2934"/><Quote date="2026-01-12T00:00:00" last="635.7879"/><Quote date="2026-01-13T00:00:00" last="640.8563"/><Quote date="2026-01-14T00:00:00" last="645.0218"/><Quote date="2026-01-15T00:00:00" last="647.9209"/><Quote date="2026-01-16T00:00:00" last="640.2396"/><Quote date="2026-01-19T00:00:00" last="636.5203"/><Quote date="2026-01-20T00:00:00" last="635.4521"/><Quote date="2026-01-21T00:00:00" last="639.0545"/><Quote date="2026-01-22T00:00:00" last="648.3438"/><Quote date="2026-01-23T00:00:00" last="657.1781"/><Quote date="2026-01-26T00:00:00" last="659.9287"/><Quote date="2026-01-27T00:00:00" last="666.9371"/><Quote date="2026-01-28T00:00:00" last="668.9697"/><Quote date="2026-01-29T00:00:00" last="673.9137"/><Quote date="2026-01-30T00:00:00" last="653.9636"/><Quote date="2026-02-02T00:00:00" last="640.1737"/><Quote date="2026-02-03T00:00:00" last="659.7224"/><Quote date="2026-02-04T00:00:00" last="664.2188"/><Quote date="2026-02-05T00:00:00" last="648.8735"/><Quote date="2026-02-06T00:00:00" last="657.6512"/><Quote date="2026-02-09T00:00:00" last="671.4200"/><Quote date="2026-02-10T00:00:00" last="668.4712"/><Quote date="2026-02-11T00:00:00" last="669.8325"/><Quote date="2026-02-12T00:00:00" last="659.4573"/><Quote date="2026-02-13T00:00:00" last="656.8158"/><Quote date="2026-02-16T00:00:00" last="657.0046"/><Quote date="2026-02-17T00:00:00" last="656.3396"/><Quote date="2026-02-18T00:00:00" last="662.6940"/><Quote date="2026-02-19T00:00:00" last="666.9455"/><Quote date="2026-02-20T00:00:00" last="666.8206"/><Quote date="2026-02-23T00:00:00" last="668.3841"/><Quote date="2026-02-24T00:00:00" last="674.0353"/><Quote date="2026-02-25T00:00:00" last="686.3086"/><Quote date="2026-02-26T00:00:00" last="683.7546"/><Quote date="2026-02-27T00:00:00" last="685.5910"/><Quote date="2026-03-02T00:00:00" last="678.0234"/><Quote date="2026-03-03T00:00:00" last="655.7752"/><Quote date="2026-03-04T00:00:00" last="657.7374"/><Quote date="2026-03-05T00:00:00" last="661.7266"/><Quote date="2026-03-06T00:00:00" last="667.5944"/><Quote date="2026-03-09T00:00:00" last="666.2074"/><Quote date="2026-03-10T00:00:00" last="665.0191"/><Quote date="2026-03-11T00:00:00" last="674.5382"/><Quote date="2026-03-12T00:00:00" last="677.2323"/><Quote date="2026-03-13T00:00:00" last="669.6425"/><Quote date="2026-03-16T00:00:00" last="673.2725"/><Quote date="2026-03-17T00:00:00" last="682.3970"/><Quote date="2026-03-18T00:00:00" last="673.7103"/><Quote date="2026-03-19T00:00:00" last="665.8502"/><Quote date="2026-03-20T00:00:00" last="664.3918"/><Quote date="2026-03-23T00:00:00" last="645.8699"/><Quote date="2026-03-24T00:00:00" last="650.2814"/><Quote date="2026-03-25T00:00:00" last="651.1767"/><Quote date="2026-03-26T00:00:00" last="653.2885"/><Quote date="2026-03-27T00:00:00" last="659.9468"/><Quote date="2026-03-30T00:00:00" last="657.6300"/><Quote date="2026-03-31T00:00:00" last="659.1860"/><Quote date="2026-04-01T00:00:00" last="660.4014"/><Quote date="2026-04-02T00:00:00" last="669.0833"/><Quote date="2026-04-07T00:00:00" last="678.7377"/><Quote date="2026-04-08T00:00:00" last="660.9273"/><Quote date="2026-04-09T00:00:00" last="673.2314"/><Quote date="2026-04-10T00:00:00" last="676.5339"/><Quote date="2026-04-13T00:00:00" last="685.3526"/><Quote date="2026-04-14T00:00:00" last="678.6887"/><Quote date="2026-04-15T00:00:00" last="682.4213"/><Quote date="2026-04-16T00:00:00" last="686.4912"/><Quote date="2026-04-17T00:00:00" last="676.6057"/><Quote date="2026-04-20T00:00:00" last="679.7487"/><Quote date="2026-04-21T00:00:00" last="680.6945"/><Quote date="2026-04-22T00:00:00" last="686.8343"/><Quote date="2026-04-23T00:00:00" last="686.0485"/><Quote date="2026-04-24T00:00:00" last="687.5305"/><Quote date="2026-04-27T00:00:00" last="691.8397"/><Quote date="2026-04-28T00:00:00" last="692.0169"/><Quote date="2026-04-29T00:00:00" last="692.8386"/><Quote date="2026-04-30T00:00:00" last="691.2913"/><Quote date="2026-05-04T00:00:00" last="688.7276"/><Quote date="2026-05-05T00:00:00" last="692.3471"/><Quote date="2026-05-06T00:00:00" last="693.9278"/><Quote date="2026-05-07T00:00:00" last="692.1655"/></Symbol></Result>