<?xml version="1.0" encoding="Shift_JIS"?>
<morningstarXML>
  <fund code="1999010702" name="ƒCƒ“ƒxƒXƒR �¢ŠEŒµ‘IŠ”Ž®�ƒH–³�„(–ˆŒŽŒˆŽZŒ^)" period_start="19990107" period_end="0       ">
    <year value="1999">
      <month value="01">
        <day value="07" year="1999" month="01" price="9992" volume="36" return_value=".9992" indication="1"/>
        <day value="08" year="1999" month="01" price="9972" volume="36" return_value=".9979984" work_end="0" indication="1"/>
        <day value="09" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="1999" month="01" price="9948" volume="36" return_value=".99759326" indication="1"/>
        <day value="12" year="1999" month="01" price="9999" volume="36" return_value="1.00512666" indication="1"/>
        <day value="13" year="1999" month="01" price="9936" volume="36" return_value=".99369937" indication="1"/>
        <day value="14" year="1999" month="01" price="9868" volume="36" return_value=".9931562" work_end="0" indication="1"/>
        <day value="15" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="1999" month="01" price="9847" volume="36" return_value=".99787191" indication="1"/>
        <day value="19" year="1999" month="01" price="9932" volume="37" return_value="1.00863207" indication="1"/>
        <day value="20" year="1999" month="01" price="9839" volume="36" return_value=".99063633" indication="1"/>
        <day value="21" year="1999" month="01" price="9808" volume="36" return_value=".99684927" indication="1"/>
        <day value="22" year="1999" month="01" price="9799" volume="36" return_value=".99908238" work_end="0" indication="1"/>
        <day value="23" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="1999" month="01" price="9754" volume="36" return_value=".99540769" indication="1"/>
        <day value="26" year="1999" month="01" price="9756" volume="36" return_value="1.00020504" indication="1"/>
        <day value="27" year="1999" month="01" price="9800" volume="38" return_value="1.00451005" indication="1"/>
        <day value="28" year="1999" month="01" price="9853" volume="39" return_value="1.00540816" indication="1"/>
        <day value="29" year="1999" month="01" price="9963" volume="39" return_value="1.01116411" work_end="2" indication="1"/>
        <day value="30" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="1999" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="1999" month="02" price="9931" volume="39" return_value=".99678812" indication="1"/>
        <day value="02" year="1999" month="02" price="9901" volume="39" return_value=".99697916" indication="1"/>
        <day value="03" year="1999" month="02" price="9744" volume="38" return_value=".98414302" indication="1"/>
        <day value="04" year="1999" month="02" price="9786" volume="39" return_value="1.00431034" indication="1"/>
        <day value="05" year="1999" month="02" price="9729" volume="38" return_value=".99417535" work_end="0" indication="1"/>
        <day value="06" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="1999" month="02" price="9717" volume="38" return_value=".99876657" indication="1"/>
        <day value="09" year="1999" month="02" price="9788" volume="39" return_value="1.00730678" indication="1"/>
        <day value="10" year="1999" month="02" price="9622" volume="38" return_value=".98304046" indication="1"/>
        <day value="11" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="1999" month="02" price="9596" volume="38" return_value=".99729786" work_end="0" indication="1"/>
        <day value="13" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="1999" month="02" price="9552" volume="38" return_value=".99541476" indication="1"/>
        <day value="16" year="1999" month="02" price="9711" volume="38" return_value="1.01664573" indication="1"/>
        <day value="17" year="1999" month="02" price="9863" volume="39" return_value="1.01565235" indication="1"/>
        <day value="18" year="1999" month="02" price="9813" volume="39" return_value=".99493055" indication="1"/>
        <day value="19" year="1999" month="02" price="9857" volume="40" return_value="1.00448385" work_end="0" indication="1"/>
        <day value="20" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="1999" month="02" price="9969" volume="40" return_value="1.01136248" indication="1"/>
        <day value="23" year="1999" month="02" price="9964" volume="40" return_value=".99949845" indication="1"/>
        <day value="24" year="1999" month="02" price="10011" volume="41" return_value="1.00471698" indication="1"/>
        <day value="25" year="1999" month="02" price="10056" volume="41" return_value="1.00449506" indication="1"/>
        <day value="26" year="1999" month="02" price="9872" volume="40" return_value=".98170247" work_end="2" indication="1"/>
        <day value="27" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="1999" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="1999" month="03" price="9828" volume="40" return_value=".99554295" indication="1"/>
        <day value="02" year="1999" month="03" price="9820" volume="40" return_value=".999186" indication="1"/>
        <day value="03" year="1999" month="03" price="9923" volume="41" return_value="1.0104888" indication="1"/>
        <day value="04" year="1999" month="03" price="9957" volume="41" return_value="1.00342638" indication="1"/>
        <day value="05" year="1999" month="03" price="10119" volume="42" return_value="1.01626996" work_end="0" indication="1"/>
        <day value="06" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="1999" month="03" price="10213" volume="42" return_value="1.00928946" indication="1"/>
        <day value="09" year="1999" month="03" price="10125" volume="43" return_value=".99138353" indication="1"/>
        <day value="10" year="1999" month="03" price="10062" volume="43" return_value=".99377778" indication="1"/>
        <day value="11" year="1999" month="03" price="10062" volume="56" return_value="1" indication="1"/>
        <day value="12" year="1999" month="03" price="10131" volume="56" return_value="1.00685748" work_end="0" indication="1"/>
        <day value="13" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="1999" month="03" price="10087" volume="66" return_value=".99565689" indication="1"/>
        <day value="16" year="1999" month="03" price="9998" volume="65" return_value=".99117676" indication="1"/>
        <day value="17" year="1999" month="03" price="10057" volume="66" return_value="1.00590118" indication="1"/>
        <day value="18" year="1999" month="03" price="10084" volume="66" return_value="1.0026847" indication="1"/>
        <day value="19" year="1999" month="03" price="10042" volume="66" return_value=".99583499" work_end="0" indication="1"/>
        <day value="20" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="1999" month="03" price="10063" volume="66" return_value="1.00209122" indication="1"/>
        <day value="24" year="1999" month="03" price="9948" volume="74" return_value=".988572" indication="1"/>
        <day value="25" year="1999" month="03" price="9937" volume="74" return_value=".99889425" indication="1"/>
        <day value="26" year="1999" month="03" price="10011" volume="74" return_value="1.00744692" work_end="0" indication="1"/>
        <day value="27" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="1999" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="1999" month="03" price="10054" volume="75" return_value="1.00429528" indication="1"/>
        <day value="30" year="1999" month="03" price="10110" volume="75" return_value="1.00556992" indication="1"/>
        <day value="31" year="1999" month="03" price="10072" volume="75" return_value=".99624135" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="1999" month="04" price="9987" volume="74" return_value=".99156076" indication="1"/>
        <day value="02" year="1999" month="04" price="10073" volume="75" return_value="1.00861119" work_end="0" indication="1"/>
        <day value="03" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="1999" month="04" price="10121" volume="76" return_value="1.00476521" indication="1"/>
        <day value="06" year="1999" month="04" price="10132" volume="76" return_value="1.00108685" indication="1"/>
        <day value="07" year="1999" month="04" price="10083" volume="76" return_value=".99516384" indication="1"/>
        <day value="08" year="1999" month="04" price="10140" volume="77" return_value="1.00565308" indication="1"/>
        <day value="09" year="1999" month="04" price="10173" volume="77" return_value="1.00325444" work_end="0" indication="1"/>
        <day value="10" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="1999" month="04" price="10192" volume="77" return_value="1.00186769" indication="1"/>
        <day value="13" year="1999" month="04" price="10192" volume="77" return_value="1" indication="1"/>
        <day value="14" year="1999" month="04" price="10146" volume="77" return_value=".99548666" indication="1"/>
        <day value="15" year="1999" month="04" price="10208" volume="77" return_value="1.00611078" indication="1"/>
        <day value="16" year="1999" month="04" price="10200" volume="78" return_value=".9992163" work_end="0" indication="1"/>
        <day value="17" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="1999" month="04" price="10173" volume="78" return_value=".99735294" indication="1"/>
        <day value="20" year="1999" month="04" price="10255" volume="78" return_value="1.00806055" indication="1"/>
        <day value="21" year="1999" month="04" price="10196" volume="78" return_value=".99424671" indication="1"/>
        <day value="22" year="1999" month="04" price="10350" volume="79" return_value="1.01510396" indication="1"/>
        <day value="23" year="1999" month="04" price="10405" volume="80" return_value="1.00531401" work_end="0" indication="1"/>
        <day value="24" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="1999" month="04" price="10368" volume="79" return_value=".99644402" indication="1"/>
        <day value="27" year="1999" month="04" price="10372" volume="79" return_value="1.0003858" indication="1"/>
        <day value="28" year="1999" month="04" price="10562" volume="81" return_value="1.01831855" indication="1"/>
        <day value="29" year="1999" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="1999" month="04" price="10561" volume="81" return_value=".99990532" work_end="2" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="1999" month="05" price="10785" volume="83" return_value="1.02121011" indication="1"/>
        <day value="07" year="1999" month="05" price="10795" volume="83" return_value="1.00092721" work_end="0" indication="1"/>
        <day value="08" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="1999" month="05" price="10850" volume="83" return_value="1.00509495" indication="1"/>
        <day value="11" year="1999" month="05" price="10826" volume="83" return_value=".99778802" indication="1"/>
        <day value="12" year="1999" month="05" price="10821" volume="85" return_value=".99953815" indication="1"/>
        <day value="13" year="1999" month="05" price="10807" volume="86" return_value=".99870622" indication="1"/>
        <day value="14" year="1999" month="05" price="10900" volume="88" return_value="1.00860553" work_end="0" indication="1"/>
        <day value="15" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="1999" month="05" price="10847" volume="87" return_value=".99513761" indication="1"/>
        <day value="18" year="1999" month="05" price="10783" volume="87" return_value=".99409975" indication="1"/>
        <day value="19" year="1999" month="05" price="10793" volume="87" return_value="1.00092739" indication="1"/>
        <day value="20" year="1999" month="05" price="10976" volume="88" return_value="1.01695543" indication="1"/>
        <day value="21" year="1999" month="05" price="10990" volume="88" return_value="1.00127551" work_end="0" indication="1"/>
        <day value="22" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="1999" month="05" price="11001" volume="89" return_value="1.00100091" indication="1"/>
        <day value="25" year="1999" month="05" price="10889" volume="88" return_value=".98981911" indication="1"/>
        <day value="26" year="1999" month="05" price="10756" volume="87" return_value=".98778584" indication="1"/>
        <day value="27" year="1999" month="05" price="10689" volume="86" return_value=".99377092" indication="1"/>
        <day value="28" year="1999" month="05" price="10450" volume="84" return_value=".97764057" work_end="0" indication="1"/>
        <day value="29" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="1999" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="1999" month="05" price="10554" volume="85" return_value="1.00995215" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="1999" month="06" price="10606" volume="86" return_value="1.00492704" indication="1"/>
        <day value="02" year="1999" month="06" price="10567" volume="86" return_value=".99632284" indication="1"/>
        <day value="03" year="1999" month="06" price="10611" volume="86" return_value="1.00416391" indication="1"/>
        <day value="04" year="1999" month="06" price="10661" volume="86" return_value="1.00471209" work_end="0" indication="1"/>
        <day value="05" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="1999" month="06" price="10787" volume="87" return_value="1.01181878" indication="1"/>
        <day value="08" year="1999" month="06" price="10753" volume="87" return_value=".99684806" indication="1"/>
        <day value="09" year="1999" month="06" price="10686" volume="89" return_value=".99376918" indication="1"/>
        <day value="10" year="1999" month="06" price="10651" volume="88" return_value=".99672469" indication="1"/>
        <day value="11" year="1999" month="06" price="10613" volume="88" return_value=".99643226" work_end="0" indication="1"/>
        <day value="12" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="1999" month="06" price="10682" volume="89" return_value="1.00650146" indication="1"/>
        <day value="15" year="1999" month="06" price="10756" volume="89" return_value="1.00692754" indication="1"/>
        <day value="16" year="1999" month="06" price="10827" volume="90" return_value="1.00660097" indication="1"/>
        <day value="17" year="1999" month="06" price="10815" volume="90" return_value=".99889166" indication="1"/>
        <day value="18" year="1999" month="06" price="10834" volume="100" return_value="1.00175682" work_end="0" indication="1"/>
        <day value="19" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="1999" month="06" price="11043" volume="102" return_value="1.01929112" indication="1"/>
        <day value="22" year="1999" month="06" price="11090" volume="103" return_value="1.00425609" indication="1"/>
        <day value="23" year="1999" month="06" price="10290" volume="97" return_value=".99549143" divident="750" indication="1"/>
        <day value="24" year="1999" month="06" price="10234" volume="101" return_value=".99455782" indication="1"/>
        <day value="25" year="1999" month="06" price="10174" volume="101" return_value=".99413719" work_end="0" indication="1"/>
        <day value="26" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="1999" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="1999" month="06" price="10133" volume="106" return_value=".99597012" indication="1"/>
        <day value="29" year="1999" month="06" price="10117" volume="105" return_value=".998421" indication="1"/>
        <day value="30" year="1999" month="06" price="10071" volume="105" return_value=".9954532" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="1999" month="07" price="10109" volume="105" return_value="1.00377321" indication="1"/>
        <day value="02" year="1999" month="07" price="10164" volume="106" return_value="1.0054407" work_end="0" indication="1"/>
        <day value="03" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="1999" month="07" price="10312" volume="108" return_value="1.0145612" indication="1"/>
        <day value="06" year="1999" month="07" price="10397" volume="108" return_value="1.00824282" indication="1"/>
        <day value="07" year="1999" month="07" price="10391" volume="109" return_value=".99942291" indication="1"/>
        <day value="08" year="1999" month="07" price="10362" volume="109" return_value=".99720912" indication="1"/>
        <day value="09" year="1999" month="07" price="10369" volume="109" return_value="1.00067555" work_end="0" indication="1"/>
        <day value="10" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="1999" month="07" price="10345" volume="131" return_value=".99768541" indication="1"/>
        <day value="13" year="1999" month="07" price="10308" volume="131" return_value=".99642339" indication="1"/>
        <day value="14" year="1999" month="07" price="10186" volume="129" return_value=".98816453" indication="1"/>
        <day value="15" year="1999" month="07" price="10201" volume="130" return_value="1.00147261" indication="1"/>
        <day value="16" year="1999" month="07" price="10254" volume="140" return_value="1.00519557" work_end="0" indication="1"/>
        <day value="17" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="1999" month="07" price="10175" volume="139" return_value=".99229569" indication="1"/>
        <day value="20" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="1999" month="07" price="10092" volume="138" return_value=".99184275" indication="1"/>
        <day value="22" year="1999" month="07" price="10005" volume="146" return_value=".99137931" indication="1"/>
        <day value="23" year="1999" month="07" price="9870" volume="144" return_value=".98650675" work_end="0" indication="1"/>
        <day value="24" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="1999" month="07" price="9820" volume="144" return_value=".99493414" indication="1"/>
        <day value="27" year="1999" month="07" price="9802" volume="164" return_value=".99816701" indication="1"/>
        <day value="28" year="1999" month="07" price="9843" volume="165" return_value="1.00418282" indication="1"/>
        <day value="29" year="1999" month="07" price="9821" volume="167" return_value=".99776491" indication="1"/>
        <day value="30" year="1999" month="07" price="9765" volume="166" return_value=".99429793" work_end="2" indication="1"/>
        <day value="31" year="1999" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="1999" month="08" price="9669" volume="165" return_value=".99016897" indication="1"/>
        <day value="03" year="1999" month="08" price="9682" volume="165" return_value="1.0013445" indication="1"/>
        <day value="04" year="1999" month="08" price="9723" volume="166" return_value="1.00423466" indication="1"/>
        <day value="05" year="1999" month="08" price="9657" volume="165" return_value=".99321197" indication="1"/>
        <day value="06" year="1999" month="08" price="9582" volume="164" return_value=".99223361" work_end="0" indication="1"/>
        <day value="07" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="1999" month="08" price="9592" volume="164" return_value="1.00104362" indication="1"/>
        <day value="10" year="1999" month="08" price="9634" volume="165" return_value="1.00437865" indication="1"/>
        <day value="11" year="1999" month="08" price="9466" volume="161" return_value=".98256176" indication="1"/>
        <day value="12" year="1999" month="08" price="9620" volume="166" return_value="1.01626875" indication="1"/>
        <day value="13" year="1999" month="08" price="9609" volume="166" return_value=".99885655" work_end="0" indication="1"/>
        <day value="14" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="1999" month="08" price="9724" volume="168" return_value="1.01196795" indication="1"/>
        <day value="17" year="1999" month="08" price="9689" volume="167" return_value=".99640066" indication="1"/>
        <day value="18" year="1999" month="08" price="9643" volume="166" return_value=".99525235" indication="1"/>
        <day value="19" year="1999" month="08" price="9465" volume="163" return_value=".98154101" indication="1"/>
        <day value="20" year="1999" month="08" price="9431" volume="163" return_value=".99640782" work_end="0" indication="1"/>
        <day value="21" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="1999" month="08" price="9453" volume="173" return_value="1.00233273" indication="1"/>
        <day value="24" year="1999" month="08" price="9476" volume="174" return_value="1.00243309" indication="1"/>
        <day value="25" year="1999" month="08" price="9371" volume="173" return_value=".98891938" indication="1"/>
        <day value="26" year="1999" month="08" price="9375" volume="173" return_value="1.00042685" indication="1"/>
        <day value="27" year="1999" month="08" price="9443" volume="174" return_value="1.00725333" work_end="0" indication="1"/>
        <day value="28" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="1999" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="1999" month="08" price="9409" volume="174" return_value=".99639945" indication="1"/>
        <day value="31" year="1999" month="08" price="9318" volume="172" return_value=".99032841" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="1999" month="09" price="9204" volume="171" return_value=".98776561" indication="1"/>
        <day value="02" year="1999" month="09" price="9222" volume="171" return_value="1.00195567" indication="1"/>
        <day value="03" year="1999" month="09" price="9178" volume="170" return_value=".9952288" work_end="0" indication="1"/>
        <day value="04" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="1999" month="09" price="9236" volume="173" return_value="1.00631946" indication="1"/>
        <day value="07" year="1999" month="09" price="9270" volume="174" return_value="1.00368125" indication="1"/>
        <day value="08" year="1999" month="09" price="9369" volume="176" return_value="1.01067961" indication="1"/>
        <day value="09" year="1999" month="09" price="9255" volume="194" return_value=".98783221" indication="1"/>
        <day value="10" year="1999" month="09" price="9273" volume="194" return_value="1.00194489" work_end="0" indication="1"/>
        <day value="11" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="1999" month="09" price="9108" volume="191" return_value=".98220641" indication="1"/>
        <day value="14" year="1999" month="09" price="8925" volume="188" return_value=".97990777" indication="1"/>
        <day value="15" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="1999" month="09" price="8705" volume="183" return_value=".97535014" indication="1"/>
        <day value="17" year="1999" month="09" price="8688" volume="183" return_value=".9980471" work_end="0" indication="1"/>
        <day value="18" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="1999" month="09" price="8897" volume="197" return_value="1.02405617" indication="1"/>
        <day value="21" year="1999" month="09" price="8747" volume="194" return_value=".98314038" indication="1"/>
        <day value="22" year="1999" month="09" price="8518" volume="189" return_value=".9738196" indication="1"/>
        <day value="23" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="1999" month="09" price="8442" volume="188" return_value=".99107772" work_end="0" indication="1"/>
        <day value="25" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="1999" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="1999" month="09" price="8450" volume="190" return_value="1.00094764" indication="1"/>
        <day value="28" year="1999" month="09" price="8553" volume="193" return_value="1.01218935" indication="1"/>
        <day value="29" year="1999" month="09" price="8570" volume="193" return_value="1.00198761" indication="1"/>
        <day value="30" year="1999" month="09" price="8590" volume="193" return_value="1.00233372" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="1999" month="10" price="8571" volume="193" return_value=".99778813" work_end="0" indication="1"/>
        <day value="02" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="1999" month="10" price="8516" volume="192" return_value=".99358301" indication="1"/>
        <day value="05" year="1999" month="10" price="8656" volume="195" return_value="1.01643964" indication="1"/>
        <day value="06" year="1999" month="10" price="8693" volume="196" return_value="1.00427449" indication="1"/>
        <day value="07" year="1999" month="10" price="8774" volume="198" return_value="1.00931784" indication="1"/>
        <day value="08" year="1999" month="10" price="8761" volume="198" return_value=".99851835" work_end="0" indication="1"/>
        <day value="09" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="1999" month="10" price="8711" volume="197" return_value=".99429289" indication="1"/>
        <day value="13" year="1999" month="10" price="8696" volume="196" return_value=".99827804" indication="1"/>
        <day value="14" year="1999" month="10" price="8662" volume="195" return_value=".99609016" indication="1"/>
        <day value="15" year="1999" month="10" price="8634" volume="195" return_value=".99676749" work_end="0" indication="1"/>
        <day value="16" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="1999" month="10" price="8415" volume="190" return_value=".97463516" indication="1"/>
        <day value="19" year="1999" month="10" price="8334" volume="188" return_value=".99037433" indication="1"/>
        <day value="20" year="1999" month="10" price="8441" volume="191" return_value="1.01283897" indication="1"/>
        <day value="21" year="1999" month="10" price="8455" volume="201" return_value="1.00165857" indication="1"/>
        <day value="22" year="1999" month="10" price="8373" volume="199" return_value=".9903016" work_end="0" indication="1"/>
        <day value="23" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="1999" month="10" price="8452" volume="201" return_value="1.00943509" indication="1"/>
        <day value="26" year="1999" month="10" price="8380" volume="199" return_value=".99148131" indication="1"/>
        <day value="27" year="1999" month="10" price="8285" volume="197" return_value=".98866348" indication="1"/>
        <day value="28" year="1999" month="10" price="8244" volume="196" return_value=".9950513" indication="1"/>
        <day value="29" year="1999" month="10" price="8409" volume="200" return_value="1.02001456" work_end="2" indication="1"/>
        <day value="30" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="1999" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="1999" month="11" price="8440" volume="200" return_value="1.00368653" indication="1"/>
        <day value="02" year="1999" month="11" price="8398" volume="200" return_value=".9950237" indication="1"/>
        <day value="03" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="1999" month="11" price="8528" volume="202" return_value="1.01547988" indication="1"/>
        <day value="05" year="1999" month="11" price="8476" volume="202" return_value=".99390244" work_end="0" indication="1"/>
        <day value="06" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="1999" month="11" price="8565" volume="204" return_value="1.01050024" indication="1"/>
        <day value="09" year="1999" month="11" price="8477" volume="202" return_value=".98972563" indication="1"/>
        <day value="10" year="1999" month="11" price="8470" volume="202" return_value=".99917424" indication="1"/>
        <day value="11" year="1999" month="11" price="8494" volume="202" return_value="1.00283353" indication="1"/>
        <day value="12" year="1999" month="11" price="8555" volume="204" return_value="1.00718154" work_end="0" indication="1"/>
        <day value="13" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="1999" month="11" price="8566" volume="205" return_value="1.0012858" indication="1"/>
        <day value="16" year="1999" month="11" price="8627" volume="206" return_value="1.00712118" indication="1"/>
        <day value="17" year="1999" month="11" price="8713" volume="208" return_value="1.0099687" indication="1"/>
        <day value="18" year="1999" month="11" price="8735" volume="209" return_value="1.00252496" indication="1"/>
        <day value="19" year="1999" month="11" price="8794" volume="210" return_value="1.00675444" work_end="0" indication="1"/>
        <day value="20" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="1999" month="11" price="8789" volume="210" return_value=".99943143" indication="1"/>
        <day value="23" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="1999" month="11" price="8547" volume="204" return_value=".97246558" indication="1"/>
        <day value="25" year="1999" month="11" price="8516" volume="203" return_value=".996373" indication="1"/>
        <day value="26" year="1999" month="11" price="8588" volume="205" return_value="1.00845467" work_end="0" indication="1"/>
        <day value="27" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="1999" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="1999" month="11" price="8515" volume="203" return_value=".99149977" indication="1"/>
        <day value="30" year="1999" month="11" price="8377" volume="200" return_value=".98379331" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="1999" month="12" price="8363" volume="200" return_value=".99832876" indication="1"/>
        <day value="02" year="1999" month="12" price="8433" volume="202" return_value="1.0083702" indication="1"/>
        <day value="03" year="1999" month="12" price="8458" volume="202" return_value="1.00296454" work_end="0" indication="1"/>
        <day value="04" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="1999" month="12" price="8536" volume="204" return_value="1.00922204" indication="1"/>
        <day value="07" year="1999" month="12" price="8531" volume="204" return_value=".99941425" indication="1"/>
        <day value="08" year="1999" month="12" price="8453" volume="203" return_value=".99085687" indication="1"/>
        <day value="09" year="1999" month="12" price="8450" volume="202" return_value=".9996451" indication="1"/>
        <day value="10" year="1999" month="12" price="8364" volume="200" return_value=".98982249" work_end="0" indication="1"/>
        <day value="11" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="1999" month="12" price="8357" volume="201" return_value=".99916308" indication="1"/>
        <day value="14" year="1999" month="12" price="8358" volume="201" return_value="1.00011966" indication="1"/>
        <day value="15" year="1999" month="12" price="8383" volume="202" return_value="1.00299115" indication="1"/>
        <day value="16" year="1999" month="12" price="8350" volume="202" return_value=".99606346" indication="1"/>
        <day value="17" year="1999" month="12" price="8404" volume="204" return_value="1.00646707" work_end="0" indication="1"/>
        <day value="18" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="1999" month="12" price="8345" volume="203" return_value=".99297953" indication="1"/>
        <day value="21" year="1999" month="12" price="8325" volume="202" return_value=".99760336" indication="1"/>
        <day value="22" year="1999" month="12" price="8294" volume="201" return_value=".99627628" indication="1"/>
        <day value="23" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="1999" month="12" price="8411" volume="204" return_value="1.01410658" work_end="0" divident="0" indication="1"/>
        <day value="25" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="1999" month="12" price="8495" volume="206" return_value="1.00998692" indication="1"/>
        <day value="28" year="1999" month="12" price="8408" volume="204" return_value=".98975868" indication="1"/>
        <day value="29" year="1999" month="12" price="8421" volume="204" return_value="1.00154615" indication="1"/>
        <day value="30" year="1999" month="12" price="8415" volume="204" return_value=".9992875" work_end="2" indication="1"/>
        <day value="31" year="1999" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2000">
      <month value="01">
        <day value="01" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2000" month="01" price="8408" volume="204" return_value=".99916815" indication="1"/>
        <day value="05" year="2000" month="01" price="8347" volume="203" return_value=".992745" indication="1"/>
        <day value="06" year="2000" month="01" price="8460" volume="205" return_value="1.0135378" indication="1"/>
        <day value="07" year="2000" month="01" price="8612" volume="209" return_value="1.0179669" work_end="0" indication="1"/>
        <day value="08" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2000" month="01" price="8795" volume="213" return_value="1.02124942" indication="1"/>
        <day value="12" year="2000" month="01" price="8821" volume="214" return_value="1.00295623" indication="1"/>
        <day value="13" year="2000" month="01" price="8781" volume="223" return_value=".99546537" indication="1"/>
        <day value="14" year="2000" month="01" price="8833" volume="224" return_value="1.00592188" work_end="0" indication="1"/>
        <day value="15" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2000" month="01" price="8788" volume="223" return_value=".99490547" indication="1"/>
        <day value="18" year="2000" month="01" price="8786" volume="223" return_value=".99977242" indication="1"/>
        <day value="19" year="2000" month="01" price="8730" volume="221" return_value=".99362622" indication="1"/>
        <day value="20" year="2000" month="01" price="8692" volume="221" return_value=".99564719" indication="1"/>
        <day value="21" year="2000" month="01" price="8658" volume="220" return_value=".99608836" work_end="0" indication="1"/>
        <day value="22" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2000" month="01" price="8522" volume="216" return_value=".98429198" indication="1"/>
        <day value="25" year="2000" month="01" price="8508" volume="216" return_value=".99835719" indication="1"/>
        <day value="26" year="2000" month="01" price="8458" volume="215" return_value=".99412318" indication="1"/>
        <day value="27" year="2000" month="01" price="8462" volume="215" return_value="1.00047293" indication="1"/>
        <day value="28" year="2000" month="01" price="8392" volume="213" return_value=".99172772" work_end="0" indication="1"/>
        <day value="29" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2000" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2000" month="01" price="8429" volume="214" return_value="1.00440896" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2000" month="02" price="8426" volume="214" return_value=".99964409" indication="1"/>
        <day value="02" year="2000" month="02" price="8551" volume="209" return_value="1.01483503" indication="1"/>
        <day value="03" year="2000" month="02" price="8615" volume="194" return_value="1.0074845" indication="1"/>
        <day value="04" year="2000" month="02" price="8725" volume="196" return_value="1.01276843" work_end="0" indication="1"/>
        <day value="05" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2000" month="02" price="8626" volume="194" return_value=".9886533" indication="1"/>
        <day value="08" year="2000" month="02" price="8688" volume="195" return_value="1.00718757" indication="1"/>
        <day value="09" year="2000" month="02" price="8818" volume="198" return_value="1.01496317" indication="1"/>
        <day value="10" year="2000" month="02" price="8714" volume="196" return_value=".98820594" work_end="0" indication="1"/>
        <day value="11" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2000" month="02" price="8553" volume="192" return_value=".98152398" indication="1"/>
        <day value="15" year="2000" month="02" price="8508" volume="191" return_value=".99473869" indication="1"/>
        <day value="16" year="2000" month="02" price="8592" volume="193" return_value="1.00987306" indication="1"/>
        <day value="17" year="2000" month="02" price="8653" volume="194" return_value="1.00709963" indication="1"/>
        <day value="18" year="2000" month="02" price="8771" volume="195" return_value="1.01363689" work_end="0" indication="1"/>
        <day value="19" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2000" month="02" price="8638" volume="192" return_value=".98483639" indication="1"/>
        <day value="22" year="2000" month="02" price="8677" volume="193" return_value="1.00451493" indication="1"/>
        <day value="23" year="2000" month="02" price="8651" volume="192" return_value=".99700357" indication="1"/>
        <day value="24" year="2000" month="02" price="8736" volume="194" return_value="1.00982545" indication="1"/>
        <day value="25" year="2000" month="02" price="8598" volume="191" return_value=".9842033" work_end="0" indication="1"/>
        <day value="26" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2000" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2000" month="02" price="8466" volume="188" return_value=".98464759" indication="1"/>
        <day value="29" year="2000" month="02" price="8488" volume="189" return_value="1.00259863" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2000" month="03" price="8492" volume="189" return_value="1.00047125" indication="1"/>
        <day value="02" year="2000" month="03" price="8434" volume="187" return_value=".99317004" indication="1"/>
        <day value="03" year="2000" month="03" price="8429" volume="187" return_value=".99940716" work_end="0" indication="1"/>
        <day value="04" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2000" month="03" price="8384" volume="186" return_value=".99466129" indication="1"/>
        <day value="07" year="2000" month="03" price="8398" volume="187" return_value="1.00166985" indication="1"/>
        <day value="08" year="2000" month="03" price="8190" volume="182" return_value=".9752322" indication="1"/>
        <day value="09" year="2000" month="03" price="8230" volume="183" return_value="1.004884" indication="1"/>
        <day value="10" year="2000" month="03" price="8224" volume="183" return_value=".99927096" work_end="0" indication="1"/>
        <day value="11" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2000" month="03" price="8151" volume="182" return_value=".99112354" indication="1"/>
        <day value="14" year="2000" month="03" price="8120" volume="181" return_value=".99619679" indication="1"/>
        <day value="15" year="2000" month="03" price="8108" volume="181" return_value=".99852217" indication="1"/>
        <day value="16" year="2000" month="03" price="8279" volume="184" return_value="1.02109028" indication="1"/>
        <day value="17" year="2000" month="03" price="8671" volume="194" return_value="1.04734871" work_end="0" indication="1"/>
        <day value="18" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2000" month="03" price="8622" volume="193" return_value=".99434898" indication="1"/>
        <day value="22" year="2000" month="03" price="8722" volume="194" return_value="1.01159824" indication="1"/>
        <day value="23" year="2000" month="03" price="8779" volume="195" return_value="1.0065352" indication="1"/>
        <day value="24" year="2000" month="03" price="8848" volume="197" return_value="1.00785967" work_end="0" indication="1"/>
        <day value="25" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2000" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2000" month="03" price="8845" volume="197" return_value=".99966094" indication="1"/>
        <day value="28" year="2000" month="03" price="8759" volume="195" return_value=".99027699" indication="1"/>
        <day value="29" year="2000" month="03" price="8740" volume="193" return_value=".9978308" indication="1"/>
        <day value="30" year="2000" month="03" price="8681" volume="192" return_value=".99324943" indication="1"/>
        <day value="31" year="2000" month="03" price="8734" volume="193" return_value="1.00610529" work_end="2" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2000" month="04" price="8714" volume="193" return_value=".9977101" indication="1"/>
        <day value="04" year="2000" month="04" price="8777" volume="194" return_value="1.00722975" indication="1"/>
        <day value="05" year="2000" month="04" price="8904" volume="197" return_value="1.01446964" indication="1"/>
        <day value="06" year="2000" month="04" price="8809" volume="195" return_value=".98933064" indication="1"/>
        <day value="07" year="2000" month="04" price="8819" volume="195" return_value="1.0011352" work_end="0" indication="1"/>
        <day value="08" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2000" month="04" price="8881" volume="197" return_value="1.00703028" indication="1"/>
        <day value="11" year="2000" month="04" price="8956" volume="198" return_value="1.00844499" indication="1"/>
        <day value="12" year="2000" month="04" price="8981" volume="199" return_value="1.00279142" indication="1"/>
        <day value="13" year="2000" month="04" price="8952" volume="198" return_value=".99677096" indication="1"/>
        <day value="14" year="2000" month="04" price="8957" volume="198" return_value="1.00055853" work_end="0" indication="1"/>
        <day value="15" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2000" month="04" price="8703" volume="192" return_value=".97164229" indication="1"/>
        <day value="18" year="2000" month="04" price="8545" volume="189" return_value=".98184534" indication="1"/>
        <day value="19" year="2000" month="04" price="8587" volume="189" return_value="1.00491516" indication="1"/>
        <day value="20" year="2000" month="04" price="8617" volume="190" return_value="1.00349365" indication="1"/>
        <day value="21" year="2000" month="04" price="8717" volume="192" return_value="1.01160497" work_end="0" indication="1"/>
        <day value="22" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2000" month="04" price="8742" volume="193" return_value="1.00286796" indication="1"/>
        <day value="25" year="2000" month="04" price="8744" volume="193" return_value="1.00022878" indication="1"/>
        <day value="26" year="2000" month="04" price="8824" volume="195" return_value="1.00914913" indication="1"/>
        <day value="27" year="2000" month="04" price="8871" volume="196" return_value="1.00532638" indication="1"/>
        <day value="28" year="2000" month="04" price="8778" volume="194" return_value=".9895164" work_end="2" indication="1"/>
        <day value="29" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2000" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2000" month="05" price="8924" volume="197" return_value="1.01663249" indication="1"/>
        <day value="02" year="2000" month="05" price="9055" volume="200" return_value="1.01467952" work_end="0" indication="1"/>
        <day value="03" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2000" month="05" price="9024" volume="199" return_value=".99657648" indication="1"/>
        <day value="09" year="2000" month="05" price="9024" volume="199" return_value="1" indication="1"/>
        <day value="10" year="2000" month="05" price="9094" volume="200" return_value="1.00775709" indication="1"/>
        <day value="11" year="2000" month="05" price="9047" volume="197" return_value=".99483176" indication="1"/>
        <day value="12" year="2000" month="05" price="9034" volume="196" return_value=".99856306" work_end="0" indication="1"/>
        <day value="13" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2000" month="05" price="9170" volume="199" return_value="1.01505424" indication="1"/>
        <day value="16" year="2000" month="05" price="9228" volume="200" return_value="1.00632497" indication="1"/>
        <day value="17" year="2000" month="05" price="9254" volume="201" return_value="1.00281751" indication="1"/>
        <day value="18" year="2000" month="05" price="9085" volume="197" return_value=".98173763" indication="1"/>
        <day value="19" year="2000" month="05" price="9051" volume="196" return_value=".99625757" work_end="0" indication="1"/>
        <day value="20" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2000" month="05" price="8881" volume="193" return_value=".98121755" indication="1"/>
        <day value="23" year="2000" month="05" price="8913" volume="194" return_value="1.0036032" indication="1"/>
        <day value="24" year="2000" month="05" price="8872" volume="193" return_value=".99539998" indication="1"/>
        <day value="25" year="2000" month="05" price="8977" volume="195" return_value="1.01183499" indication="1"/>
        <day value="26" year="2000" month="05" price="8940" volume="194" return_value=".99587836" work_end="0" indication="1"/>
        <day value="27" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2000" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2000" month="05" price="8952" volume="195" return_value="1.00134228" indication="1"/>
        <day value="30" year="2000" month="05" price="8968" volume="195" return_value="1.00178731" indication="1"/>
        <day value="31" year="2000" month="05" price="9007" volume="196" return_value="1.0043488" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2000" month="06" price="9117" volume="198" return_value="1.01221272" indication="1"/>
        <day value="02" year="2000" month="06" price="9263" volume="201" return_value="1.01601404" work_end="0" indication="1"/>
        <day value="03" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2000" month="06" price="9324" volume="203" return_value="1.00658534" indication="1"/>
        <day value="06" year="2000" month="06" price="9242" volume="201" return_value=".99120549" indication="1"/>
        <day value="07" year="2000" month="06" price="9146" volume="199" return_value=".98961264" indication="1"/>
        <day value="08" year="2000" month="06" price="9153" volume="199" return_value="1.00076536" indication="1"/>
        <day value="09" year="2000" month="06" price="9168" volume="199" return_value="1.00163881" work_end="0" indication="1"/>
        <day value="10" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2000" month="06" price="9217" volume="201" return_value="1.00534468" indication="1"/>
        <day value="13" year="2000" month="06" price="9209" volume="201" return_value=".99913204" indication="1"/>
        <day value="14" year="2000" month="06" price="9242" volume="201" return_value="1.00358345" indication="1"/>
        <day value="15" year="2000" month="06" price="9241" volume="201" return_value=".9998918" indication="1"/>
        <day value="16" year="2000" month="06" price="9193" volume="200" return_value=".99480576" work_end="0" indication="1"/>
        <day value="17" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2000" month="06" price="9147" volume="199" return_value=".99499619" indication="1"/>
        <day value="20" year="2000" month="06" price="9112" volume="198" return_value=".99617361" indication="1"/>
        <day value="21" year="2000" month="06" price="9138" volume="199" return_value="1.00285338" indication="1"/>
        <day value="22" year="2000" month="06" price="9048" volume="197" return_value=".99015102" indication="1"/>
        <day value="23" year="2000" month="06" price="8940" volume="195" return_value=".98806366" work_end="0" divident="0" indication="1"/>
        <day value="24" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2000" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2000" month="06" price="8928" volume="196" return_value=".99865772" indication="1"/>
        <day value="27" year="2000" month="06" price="9048" volume="199" return_value="1.01344086" indication="1"/>
        <day value="28" year="2000" month="06" price="9070" volume="199" return_value="1.00243148" indication="1"/>
        <day value="29" year="2000" month="06" price="9041" volume="199" return_value=".99680265" indication="1"/>
        <day value="30" year="2000" month="06" price="9067" volume="199" return_value="1.00287579" work_end="2" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2000" month="07" price="9140" volume="201" return_value="1.00805117" indication="1"/>
        <day value="04" year="2000" month="07" price="9260" volume="203" return_value="1.0131291" indication="1"/>
        <day value="05" year="2000" month="07" price="9283" volume="204" return_value="1.0024838" indication="1"/>
        <day value="06" year="2000" month="07" price="9317" volume="205" return_value="1.00366261" indication="1"/>
        <day value="07" year="2000" month="07" price="9337" volume="205" return_value="1.00214661" work_end="0" indication="1"/>
        <day value="08" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2000" month="07" price="9408" volume="207" return_value="1.00760416" indication="1"/>
        <day value="11" year="2000" month="07" price="9387" volume="206" return_value=".99776786" indication="1"/>
        <day value="12" year="2000" month="07" price="9438" volume="207" return_value="1.00543305" indication="1"/>
        <day value="13" year="2000" month="07" price="9477" volume="208" return_value="1.00413223" indication="1"/>
        <day value="14" year="2000" month="07" price="9447" volume="208" return_value=".99683444" work_end="0" indication="1"/>
        <day value="15" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2000" month="07" price="9390" volume="206" return_value=".99396634" indication="1"/>
        <day value="18" year="2000" month="07" price="9378" volume="206" return_value=".99872204" indication="1"/>
        <day value="19" year="2000" month="07" price="9283" volume="204" return_value=".98986991" indication="1"/>
        <day value="20" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2000" month="07" price="9283" volume="204" return_value="1" work_end="0" indication="1"/>
        <day value="22" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2000" month="07" price="9341" volume="205" return_value="1.00624798" indication="1"/>
        <day value="25" year="2000" month="07" price="9319" volume="205" return_value=".99764479" indication="1"/>
        <day value="26" year="2000" month="07" price="9356" volume="206" return_value="1.00397038" indication="1"/>
        <day value="27" year="2000" month="07" price="9305" volume="204" return_value=".99454895" indication="1"/>
        <day value="28" year="2000" month="07" price="9273" volume="204" return_value=".99656099" work_end="0" indication="1"/>
        <day value="29" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2000" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2000" month="07" price="9247" volume="203" return_value=".99719616" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2000" month="08" price="9287" volume="204" return_value="1.00432573" indication="1"/>
        <day value="02" year="2000" month="08" price="9268" volume="204" return_value=".99795413" indication="1"/>
        <day value="03" year="2000" month="08" price="9282" volume="204" return_value="1.00151057" indication="1"/>
        <day value="04" year="2000" month="08" price="9198" volume="202" return_value=".99095023" work_end="0" indication="1"/>
        <day value="05" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2000" month="08" price="9293" volume="204" return_value="1.01032833" indication="1"/>
        <day value="08" year="2000" month="08" price="9426" volume="207" return_value="1.01431185" indication="1"/>
        <day value="09" year="2000" month="08" price="9396" volume="206" return_value=".99681731" indication="1"/>
        <day value="10" year="2000" month="08" price="9329" volume="205" return_value=".99286931" indication="1"/>
        <day value="11" year="2000" month="08" price="9411" volume="207" return_value="1.0087898" work_end="0" indication="1"/>
        <day value="12" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2000" month="08" price="9431" volume="209" return_value="1.00212517" indication="1"/>
        <day value="15" year="2000" month="08" price="9545" volume="213" return_value="1.0120878" indication="1"/>
        <day value="16" year="2000" month="08" price="9536" volume="212" return_value=".9990571" indication="1"/>
        <day value="17" year="2000" month="08" price="9481" volume="211" return_value=".99423238" indication="1"/>
        <day value="18" year="2000" month="08" price="9512" volume="211" return_value="1.0032697" work_end="0" indication="1"/>
        <day value="19" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2000" month="08" price="9413" volume="210" return_value=".98959209" indication="1"/>
        <day value="22" year="2000" month="08" price="9450" volume="211" return_value="1.00393073" indication="1"/>
        <day value="23" year="2000" month="08" price="9384" volume="209" return_value=".99301587" indication="1"/>
        <day value="24" year="2000" month="08" price="9279" volume="207" return_value=".98881074" indication="1"/>
        <day value="25" year="2000" month="08" price="9256" volume="207" return_value=".99752128" work_end="0" indication="1"/>
        <day value="26" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2000" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2000" month="08" price="9296" volume="208" return_value="1.00432152" indication="1"/>
        <day value="29" year="2000" month="08" price="9269" volume="207" return_value=".99709552" indication="1"/>
        <day value="30" year="2000" month="08" price="9187" volume="205" return_value=".99115331" indication="1"/>
        <day value="31" year="2000" month="08" price="9187" volume="205" return_value="1" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2000" month="09" price="9218" volume="206" return_value="1.00337433" work_end="0" indication="1"/>
        <day value="02" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2000" month="09" price="9224" volume="206" return_value="1.0006509" indication="1"/>
        <day value="05" year="2000" month="09" price="9229" volume="206" return_value="1.00054206" indication="1"/>
        <day value="06" year="2000" month="09" price="9168" volume="205" return_value=".9933904" indication="1"/>
        <day value="07" year="2000" month="09" price="9101" volume="203" return_value=".99269197" indication="1"/>
        <day value="08" year="2000" month="09" price="9066" volume="202" return_value=".99615427" work_end="0" indication="1"/>
        <day value="09" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2000" month="09" price="9038" volume="202" return_value=".99691154" indication="1"/>
        <day value="12" year="2000" month="09" price="9045" volume="202" return_value="1.00077451" indication="1"/>
        <day value="13" year="2000" month="09" price="9093" volume="204" return_value="1.0053068" indication="1"/>
        <day value="14" year="2000" month="09" price="9036" volume="203" return_value=".99373144" work_end="0" indication="1"/>
        <day value="15" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2000" month="09" price="8946" volume="202" return_value=".99003984" indication="1"/>
        <day value="19" year="2000" month="09" price="8852" volume="200" return_value=".98949251" indication="1"/>
        <day value="20" year="2000" month="09" price="8890" volume="201" return_value="1.00429282" indication="1"/>
        <day value="21" year="2000" month="09" price="8767" volume="208" return_value=".98616423" indication="1"/>
        <day value="22" year="2000" month="09" price="8790" volume="208" return_value="1.00262347" work_end="0" indication="1"/>
        <day value="23" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2000" month="09" price="8973" volume="220" return_value="1.02081911" indication="1"/>
        <day value="26" year="2000" month="09" price="8917" volume="219" return_value=".99375905" indication="1"/>
        <day value="27" year="2000" month="09" price="8892" volume="218" return_value=".99719637" indication="1"/>
        <day value="28" year="2000" month="09" price="8919" volume="251" return_value="1.00303644" indication="1"/>
        <day value="29" year="2000" month="09" price="9036" volume="254" return_value="1.01311806" work_end="2" indication="1"/>
        <day value="30" year="2000" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2000" month="10" price="9067" volume="256" return_value="1.00343072" indication="1"/>
        <day value="03" year="2000" month="10" price="9098" volume="257" return_value="1.00341899" indication="1"/>
        <day value="04" year="2000" month="10" price="9136" volume="258" return_value="1.00417674" indication="1"/>
        <day value="05" year="2000" month="10" price="9201" volume="260" return_value="1.00711471" indication="1"/>
        <day value="06" year="2000" month="10" price="9171" volume="259" return_value=".99673948" work_end="0" indication="1"/>
        <day value="07" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2000" month="10" price="9074" volume="256" return_value=".98942318" indication="1"/>
        <day value="11" year="2000" month="10" price="9021" volume="255" return_value=".99415914" indication="1"/>
        <day value="12" year="2000" month="10" price="8903" volume="252" return_value=".98691941" indication="1"/>
        <day value="13" year="2000" month="10" price="8869" volume="251" return_value=".99618106" work_end="0" indication="1"/>
        <day value="14" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2000" month="10" price="8873" volume="251" return_value="1.00045101" indication="1"/>
        <day value="17" year="2000" month="10" price="8886" volume="251" return_value="1.00146512" indication="1"/>
        <day value="18" year="2000" month="10" price="8838" volume="250" return_value=".99459824" indication="1"/>
        <day value="19" year="2000" month="10" price="8760" volume="247" return_value=".99117447" indication="1"/>
        <day value="20" year="2000" month="10" price="8901" volume="251" return_value="1.01609589" work_end="0" indication="1"/>
        <day value="21" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2000" month="10" price="8935" volume="252" return_value="1.0038198" indication="1"/>
        <day value="24" year="2000" month="10" price="8956" volume="253" return_value="1.00235031" indication="1"/>
        <day value="25" year="2000" month="10" price="9031" volume="255" return_value="1.00837427" indication="1"/>
        <day value="26" year="2000" month="10" price="9006" volume="255" return_value=".99723176" indication="1"/>
        <day value="27" year="2000" month="10" price="9004" volume="255" return_value=".99977793" work_end="0" indication="1"/>
        <day value="28" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2000" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2000" month="10" price="9126" volume="258" return_value="1.01354953" indication="1"/>
        <day value="31" year="2000" month="10" price="9299" volume="263" return_value="1.01895683" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2000" month="11" price="9405" volume="266" return_value="1.01139908" indication="1"/>
        <day value="02" year="2000" month="11" price="9403" volume="266" return_value=".99978735" work_end="0" indication="1"/>
        <day value="03" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2000" month="11" price="9310" volume="263" return_value=".99010954" indication="1"/>
        <day value="07" year="2000" month="11" price="9340" volume="265" return_value="1.00322234" indication="1"/>
        <day value="08" year="2000" month="11" price="9336" volume="265" return_value=".99957173" indication="1"/>
        <day value="09" year="2000" month="11" price="9338" volume="265" return_value="1.00021422" indication="1"/>
        <day value="10" year="2000" month="11" price="9352" volume="265" return_value="1.00149925" work_end="0" indication="1"/>
        <day value="11" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2000" month="11" price="9305" volume="264" return_value=".99497434" indication="1"/>
        <day value="14" year="2000" month="11" price="9232" volume="264" return_value=".99215476" indication="1"/>
        <day value="15" year="2000" month="11" price="9345" volume="268" return_value="1.01224003" indication="1"/>
        <day value="16" year="2000" month="11" price="9389" volume="269" return_value="1.0047084" indication="1"/>
        <day value="17" year="2000" month="11" price="9375" volume="268" return_value=".99850889" work_end="0" indication="1"/>
        <day value="18" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2000" month="11" price="9340" volume="267" return_value=".99626667" indication="1"/>
        <day value="21" year="2000" month="11" price="9339" volume="267" return_value=".99989293" indication="1"/>
        <day value="22" year="2000" month="11" price="9352" volume="268" return_value="1.00139201" indication="1"/>
        <day value="23" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2000" month="11" price="9287" volume="267" return_value=".99304962" work_end="0" indication="1"/>
        <day value="25" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2000" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2000" month="11" price="9415" volume="271" return_value="1.01378271" indication="1"/>
        <day value="28" year="2000" month="11" price="9452" volume="272" return_value="1.0039299" indication="1"/>
        <day value="29" year="2000" month="11" price="9459" volume="272" return_value="1.00074058" indication="1"/>
        <day value="30" year="2000" month="11" price="9605" volume="276" return_value="1.01543504" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2000" month="12" price="9589" volume="276" return_value=".9983342" work_end="0" indication="1"/>
        <day value="02" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2000" month="12" price="9626" volume="277" return_value="1.00385859" indication="1"/>
        <day value="05" year="2000" month="12" price="9713" volume="279" return_value="1.00903802" indication="1"/>
        <day value="06" year="2000" month="12" price="9779" volume="281" return_value="1.00679502" indication="1"/>
        <day value="07" year="2000" month="12" price="9703" volume="278" return_value=".99222824" indication="1"/>
        <day value="08" year="2000" month="12" price="9709" volume="278" return_value="1.00061837" work_end="0" indication="1"/>
        <day value="09" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2000" month="12" price="9796" volume="280" return_value="1.00896076" indication="1"/>
        <day value="12" year="2000" month="12" price="9841" volume="282" return_value="1.00459371" indication="1"/>
        <day value="13" year="2000" month="12" price="9900" volume="284" return_value="1.00599533" indication="1"/>
        <day value="14" year="2000" month="12" price="9948" volume="285" return_value="1.00484848" indication="1"/>
        <day value="15" year="2000" month="12" price="9939" volume="285" return_value=".9990953" work_end="0" indication="1"/>
        <day value="16" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2000" month="12" price="9856" volume="283" return_value=".99164906" indication="1"/>
        <day value="19" year="2000" month="12" price="9915" volume="285" return_value="1.0059862" indication="1"/>
        <day value="20" year="2000" month="12" price="9998" volume="287" return_value="1.00837115" indication="1"/>
        <day value="21" year="2000" month="12" price="9955" volume="288" return_value=".99569914" indication="1"/>
        <day value="22" year="2000" month="12" price="9913" volume="287" return_value=".99578101" work_end="0" indication="1"/>
        <day value="23" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2000" month="12" price="10091" volume="292" return_value="1.01795622" divident="0" indication="1"/>
        <day value="26" year="2000" month="12" price="10143" volume="293" return_value="1.00515311" indication="1"/>
        <day value="27" year="2000" month="12" price="10260" volume="297" return_value="1.01153505" indication="1"/>
        <day value="28" year="2000" month="12" price="10429" volume="302" return_value="1.01647173" indication="1"/>
        <day value="29" year="2000" month="12" price="10495" volume="314" return_value="1.00632851" work_end="2" indication="1"/>
        <day value="30" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2000" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2001">
      <month value="01">
        <day value="01" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2001" month="01" price="10316" volume="297" return_value=".98294426" indication="1"/>
        <day value="05" year="2001" month="01" price="10556" volume="304" return_value="1.02326483" work_end="0" indication="1"/>
        <day value="06" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2001" month="01" price="10432" volume="302" return_value=".98825313" indication="1"/>
        <day value="10" year="2001" month="01" price="10456" volume="303" return_value="1.00230061" indication="1"/>
        <day value="11" year="2001" month="01" price="10391" volume="301" return_value=".99378347" indication="1"/>
        <day value="12" year="2001" month="01" price="10526" volume="305" return_value="1.01299201" work_end="0" indication="1"/>
        <day value="13" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2001" month="01" price="10554" volume="306" return_value="1.00266008" indication="1"/>
        <day value="16" year="2001" month="01" price="10538" volume="307" return_value=".99848399" indication="1"/>
        <day value="17" year="2001" month="01" price="10434" volume="304" return_value=".99013095" indication="1"/>
        <day value="18" year="2001" month="01" price="10641" volume="311" return_value="1.01983899" indication="1"/>
        <day value="19" year="2001" month="01" price="10525" volume="307" return_value=".98909877" work_end="0" indication="1"/>
        <day value="20" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2001" month="01" price="10321" volume="301" return_value=".98061758" indication="1"/>
        <day value="23" year="2001" month="01" price="10368" volume="302" return_value="1.00455382" indication="1"/>
        <day value="24" year="2001" month="01" price="10399" volume="313" return_value="1.00298997" indication="1"/>
        <day value="25" year="2001" month="01" price="10443" volume="315" return_value="1.00423118" indication="1"/>
        <day value="26" year="2001" month="01" price="10419" volume="314" return_value=".99770181" work_end="0" indication="1"/>
        <day value="27" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2001" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2001" month="01" price="10489" volume="316" return_value="1.0067185" indication="1"/>
        <day value="30" year="2001" month="01" price="10440" volume="315" return_value=".99532844" indication="1"/>
        <day value="31" year="2001" month="01" price="10500" volume="317" return_value="1.00574713" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2001" month="02" price="10583" volume="321" return_value="1.00790476" indication="1"/>
        <day value="02" year="2001" month="02" price="10558" volume="321" return_value=".99763772" work_end="0" indication="1"/>
        <day value="03" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2001" month="02" price="10511" volume="321" return_value=".9955484" indication="1"/>
        <day value="06" year="2001" month="02" price="10457" volume="319" return_value=".99486252" indication="1"/>
        <day value="07" year="2001" month="02" price="10429" volume="318" return_value=".99732237" indication="1"/>
        <day value="08" year="2001" month="02" price="10506" volume="320" return_value="1.00738326" indication="1"/>
        <day value="09" year="2001" month="02" price="10494" volume="320" return_value=".9988578" work_end="0" indication="1"/>
        <day value="10" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2001" month="02" price="10581" volume="322" return_value="1.00829045" indication="1"/>
        <day value="14" year="2001" month="02" price="10515" volume="321" return_value=".9937624" indication="1"/>
        <day value="15" year="2001" month="02" price="10410" volume="279" return_value=".99001427" indication="1"/>
        <day value="16" year="2001" month="02" price="10333" volume="274" return_value=".99260327" work_end="0" indication="1"/>
        <day value="17" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2001" month="02" price="10324" volume="274" return_value=".999129" indication="1"/>
        <day value="20" year="2001" month="02" price="10361" volume="276" return_value="1.00358388" indication="1"/>
        <day value="21" year="2001" month="02" price="10246" volume="273" return_value=".98890069" indication="1"/>
        <day value="22" year="2001" month="02" price="10250" volume="273" return_value="1.0003904" indication="1"/>
        <day value="23" year="2001" month="02" price="10273" volume="274" return_value="1.0022439" work_end="0" indication="1"/>
        <day value="24" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2001" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2001" month="02" price="10178" volume="271" return_value=".99075246" indication="1"/>
        <day value="27" year="2001" month="02" price="10299" volume="275" return_value="1.01188839" indication="1"/>
        <day value="28" year="2001" month="02" price="10318" volume="275" return_value="1.00184484" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2001" month="03" price="10360" volume="276" return_value="1.00407056" indication="1"/>
        <day value="02" year="2001" month="03" price="10367" volume="276" return_value="1.00067568" work_end="0" indication="1"/>
        <day value="03" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2001" month="03" price="10566" volume="282" return_value="1.01919552" indication="1"/>
        <day value="06" year="2001" month="03" price="10580" volume="282" return_value="1.001325" indication="1"/>
        <day value="07" year="2001" month="03" price="10616" volume="283" return_value="1.00340265" indication="1"/>
        <day value="08" year="2001" month="03" price="10699" volume="286" return_value="1.00781839" indication="1"/>
        <day value="09" year="2001" month="03" price="10729" volume="286" return_value="1.002804" work_end="0" indication="1"/>
        <day value="10" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2001" month="03" price="10650" volume="285" return_value=".99263678" indication="1"/>
        <day value="13" year="2001" month="03" price="10431" volume="279" return_value=".97943662" indication="1"/>
        <day value="14" year="2001" month="03" price="10323" volume="281" return_value=".98964625" indication="1"/>
        <day value="15" year="2001" month="03" price="10252" volume="279" return_value=".99312215" indication="1"/>
        <day value="16" year="2001" month="03" price="10366" volume="283" return_value="1.01111978" work_end="0" indication="1"/>
        <day value="17" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2001" month="03" price="10283" volume="280" return_value=".99199305" indication="1"/>
        <day value="20" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2001" month="03" price="10308" volume="281" return_value="1.0024312" indication="1"/>
        <day value="22" year="2001" month="03" price="10209" volume="278" return_value=".99039581" indication="1"/>
        <day value="23" year="2001" month="03" price="10024" volume="274" return_value=".98187873" work_end="0" indication="1"/>
        <day value="24" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2001" month="03" price="10189" volume="278" return_value="1.01646049" indication="1"/>
        <day value="27" year="2001" month="03" price="10289" volume="281" return_value="1.00981451" indication="1"/>
        <day value="28" year="2001" month="03" price="10403" volume="276" return_value="1.01107979" indication="1"/>
        <day value="29" year="2001" month="03" price="10263" volume="261" return_value=".98654234" indication="1"/>
        <day value="30" year="2001" month="03" price="10385" volume="264" return_value="1.01188736" work_end="2" indication="1"/>
        <day value="31" year="2001" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2001" month="04" price="10571" volume="273" return_value="1.01791045" indication="1"/>
        <day value="03" year="2001" month="04" price="10578" volume="274" return_value="1.00066219" indication="1"/>
        <day value="04" year="2001" month="04" price="10396" volume="270" return_value=".98279448" indication="1"/>
        <day value="05" year="2001" month="04" price="10430" volume="271" return_value="1.00327049" indication="1"/>
        <day value="06" year="2001" month="04" price="10571" volume="274" return_value="1.0135187" work_end="0" indication="1"/>
        <day value="07" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2001" month="04" price="10443" volume="271" return_value=".9878914" indication="1"/>
        <day value="10" year="2001" month="04" price="10551" volume="274" return_value="1.01034186" indication="1"/>
        <day value="11" year="2001" month="04" price="10645" volume="277" return_value="1.00890911" indication="1"/>
        <day value="12" year="2001" month="04" price="10634" volume="276" return_value=".99896665" indication="1"/>
        <day value="13" year="2001" month="04" price="10622" volume="276" return_value=".99887154" work_end="0" indication="1"/>
        <day value="14" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2001" month="04" price="10666" volume="277" return_value="1.00414235" indication="1"/>
        <day value="17" year="2001" month="04" price="10635" volume="276" return_value=".99709357" indication="1"/>
        <day value="18" year="2001" month="04" price="10589" volume="275" return_value=".99567466" indication="1"/>
        <day value="19" year="2001" month="04" price="10683" volume="278" return_value="1.00887714" indication="1"/>
        <day value="20" year="2001" month="04" price="10667" volume="277" return_value=".99850229" work_end="0" indication="1"/>
        <day value="21" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2001" month="04" price="10662" volume="277" return_value=".99953126" indication="1"/>
        <day value="24" year="2001" month="04" price="10577" volume="275" return_value=".99202776" indication="1"/>
        <day value="25" year="2001" month="04" price="10589" volume="276" return_value="1.00113454" indication="1"/>
        <day value="26" year="2001" month="04" price="10666" volume="278" return_value="1.0072717" indication="1"/>
        <day value="27" year="2001" month="04" price="10884" volume="284" return_value="1.02043878" work_end="2" indication="1"/>
        <day value="28" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2001" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2001" month="05" price="10924" volume="285" return_value="1.00367512" indication="1"/>
        <day value="02" year="2001" month="05" price="10897" volume="285" return_value=".99752838" work_end="0" indication="1"/>
        <day value="03" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2001" month="05" price="10881" volume="283" return_value=".99853171" indication="1"/>
        <day value="08" year="2001" month="05" price="10824" volume="282" return_value=".99476151" indication="1"/>
        <day value="09" year="2001" month="05" price="10764" volume="280" return_value=".99445676" indication="1"/>
        <day value="10" year="2001" month="05" price="10804" volume="279" return_value="1.00371609" indication="1"/>
        <day value="11" year="2001" month="05" price="10874" volume="280" return_value="1.00647908" work_end="0" indication="1"/>
        <day value="12" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2001" month="05" price="10790" volume="278" return_value=".99227515" indication="1"/>
        <day value="15" year="2001" month="05" price="10839" volume="279" return_value="1.00454124" indication="1"/>
        <day value="16" year="2001" month="05" price="10923" volume="282" return_value="1.00774979" indication="1"/>
        <day value="17" year="2001" month="05" price="11090" volume="286" return_value="1.01528884" indication="1"/>
        <day value="18" year="2001" month="05" price="11075" volume="286" return_value=".99864743" work_end="0" indication="1"/>
        <day value="19" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2001" month="05" price="11157" volume="288" return_value="1.00740406" indication="1"/>
        <day value="22" year="2001" month="05" price="11131" volume="287" return_value=".99766962" indication="1"/>
        <day value="23" year="2001" month="05" price="11048" volume="285" return_value=".99254335" indication="1"/>
        <day value="24" year="2001" month="05" price="10748" volume="278" return_value=".97284576" indication="1"/>
        <day value="25" year="2001" month="05" price="10744" volume="278" return_value=".99962784" work_end="0" indication="1"/>
        <day value="26" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2001" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2001" month="05" price="10744" volume="279" return_value="1" indication="1"/>
        <day value="29" year="2001" month="05" price="10821" volume="281" return_value="1.00716679" indication="1"/>
        <day value="30" year="2001" month="05" price="10717" volume="279" return_value=".99038906" indication="1"/>
        <day value="31" year="2001" month="05" price="10641" volume="277" return_value=".99290846" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2001" month="06" price="10579" volume="276" return_value=".99417348" work_end="0" indication="1"/>
        <day value="02" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2001" month="06" price="10618" volume="277" return_value="1.00368655" indication="1"/>
        <day value="05" year="2001" month="06" price="10597" volume="277" return_value=".99802223" indication="1"/>
        <day value="06" year="2001" month="06" price="10770" volume="282" return_value="1.01632538" indication="1"/>
        <day value="07" year="2001" month="06" price="10674" volume="279" return_value=".99108635" indication="1"/>
        <day value="08" year="2001" month="06" price="10690" volume="280" return_value="1.00149897" work_end="0" indication="1"/>
        <day value="09" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2001" month="06" price="10730" volume="282" return_value="1.00374181" indication="1"/>
        <day value="12" year="2001" month="06" price="10680" volume="281" return_value=".99534017" indication="1"/>
        <day value="13" year="2001" month="06" price="10673" volume="281" return_value=".99934457" indication="1"/>
        <day value="14" year="2001" month="06" price="10696" volume="282" return_value="1.00215497" indication="1"/>
        <day value="15" year="2001" month="06" price="10607" volume="279" return_value=".99167913" work_end="0" indication="1"/>
        <day value="16" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2001" month="06" price="10657" volume="281" return_value="1.00471387" indication="1"/>
        <day value="19" year="2001" month="06" price="10618" volume="280" return_value=".99634043" indication="1"/>
        <day value="20" year="2001" month="06" price="10609" volume="280" return_value=".99915238" indication="1"/>
        <day value="21" year="2001" month="06" price="10731" volume="283" return_value="1.01149967" indication="1"/>
        <day value="22" year="2001" month="06" price="10854" volume="286" return_value="1.01146212" work_end="0" indication="1"/>
        <day value="23" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2001" month="06" price="10610" volume="280" return_value=".99594619" divident="200" indication="1"/>
        <day value="26" year="2001" month="06" price="10555" volume="283" return_value=".99481621" indication="1"/>
        <day value="27" year="2001" month="06" price="10518" volume="282" return_value=".99649455" indication="1"/>
        <day value="28" year="2001" month="06" price="10517" volume="282" return_value=".99990492" indication="1"/>
        <day value="29" year="2001" month="06" price="10590" volume="285" return_value="1.00694114" work_end="2" indication="1"/>
        <day value="30" year="2001" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2001" month="07" price="10686" volume="289" return_value="1.00906516" indication="1"/>
        <day value="03" year="2001" month="07" price="10651" volume="296" return_value=".99672469" indication="1"/>
        <day value="04" year="2001" month="07" price="10631" volume="296" return_value=".99812224" indication="1"/>
        <day value="05" year="2001" month="07" price="10618" volume="296" return_value=".99877716" indication="1"/>
        <day value="06" year="2001" month="07" price="10576" volume="295" return_value=".99604445" work_end="0" indication="1"/>
        <day value="07" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2001" month="07" price="10501" volume="293" return_value=".99290847" indication="1"/>
        <day value="10" year="2001" month="07" price="10490" volume="293" return_value=".99895248" indication="1"/>
        <day value="11" year="2001" month="07" price="10418" volume="291" return_value=".99313632" indication="1"/>
        <day value="12" year="2001" month="07" price="10364" volume="289" return_value=".99481666" indication="1"/>
        <day value="13" year="2001" month="07" price="10437" volume="291" return_value="1.00704361" work_end="0" indication="1"/>
        <day value="14" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2001" month="07" price="10517" volume="294" return_value="1.00766504" indication="1"/>
        <day value="17" year="2001" month="07" price="10482" volume="293" return_value=".99667205" indication="1"/>
        <day value="18" year="2001" month="07" price="10448" volume="292" return_value=".99675634" indication="1"/>
        <day value="19" year="2001" month="07" price="10423" volume="291" return_value=".9976072" work_end="0" indication="1"/>
        <day value="20" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2001" month="07" price="10350" volume="289" return_value=".99299626" indication="1"/>
        <day value="24" year="2001" month="07" price="10360" volume="292" return_value="1.00096618" indication="1"/>
        <day value="25" year="2001" month="07" price="10282" volume="292" return_value=".99247104" indication="1"/>
        <day value="26" year="2001" month="07" price="10299" volume="292" return_value="1.00165337" indication="1"/>
        <day value="27" year="2001" month="07" price="10329" volume="293" return_value="1.0029129" work_end="0" indication="1"/>
        <day value="28" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2001" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2001" month="07" price="10324" volume="293" return_value=".99951593" indication="1"/>
        <day value="31" year="2001" month="07" price="10504" volume="298" return_value="1.0174351" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2001" month="08" price="10581" volume="301" return_value="1.00733054" indication="1"/>
        <day value="02" year="2001" month="08" price="10650" volume="303" return_value="1.00652112" indication="1"/>
        <day value="03" year="2001" month="08" price="10583" volume="301" return_value=".99370892" work_end="0" indication="1"/>
        <day value="04" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2001" month="08" price="10509" volume="299" return_value=".99300765" indication="1"/>
        <day value="07" year="2001" month="08" price="10471" volume="298" return_value=".99638405" indication="1"/>
        <day value="08" year="2001" month="08" price="10422" volume="297" return_value=".99532041" indication="1"/>
        <day value="09" year="2001" month="08" price="10297" volume="293" return_value=".98800614" indication="1"/>
        <day value="10" year="2001" month="08" price="10177" volume="291" return_value=".98834612" work_end="0" indication="1"/>
        <day value="11" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2001" month="08" price="10221" volume="293" return_value="1.00432347" indication="1"/>
        <day value="14" year="2001" month="08" price="10289" volume="295" return_value="1.00665297" indication="1"/>
        <day value="15" year="2001" month="08" price="10261" volume="294" return_value=".99727865" indication="1"/>
        <day value="16" year="2001" month="08" price="10097" volume="290" return_value=".98401715" indication="1"/>
        <day value="17" year="2001" month="08" price="10110" volume="288" return_value="1.00128751" work_end="0" indication="1"/>
        <day value="18" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2001" month="08" price="10032" volume="286" return_value=".99228487" indication="1"/>
        <day value="21" year="2001" month="08" price="10121" volume="288" return_value="1.00887161" indication="1"/>
        <day value="22" year="2001" month="08" price="10097" volume="288" return_value=".99762869" indication="1"/>
        <day value="23" year="2001" month="08" price="10104" volume="288" return_value="1.00069328" indication="1"/>
        <day value="24" year="2001" month="08" price="10074" volume="287" return_value=".99703088" work_end="0" indication="1"/>
        <day value="25" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2001" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2001" month="08" price="10193" volume="290" return_value="1.01181259" indication="1"/>
        <day value="28" year="2001" month="08" price="10157" volume="289" return_value=".99646816" indication="1"/>
        <day value="29" year="2001" month="08" price="10084" volume="288" return_value=".99281284" indication="1"/>
        <day value="30" year="2001" month="08" price="10019" volume="286" return_value=".99355415" indication="1"/>
        <day value="31" year="2001" month="08" price="9854" volume="282" return_value=".98353129" work_end="2" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2001" month="09" price="9817" volume="281" return_value=".99624518" indication="1"/>
        <day value="04" year="2001" month="09" price="9787" volume="280" return_value=".99694408" indication="1"/>
        <day value="05" year="2001" month="09" price="9846" volume="282" return_value="1.00602841" indication="1"/>
        <day value="06" year="2001" month="09" price="9901" volume="283" return_value="1.00558602" indication="1"/>
        <day value="07" year="2001" month="09" price="9759" volume="279" return_value=".98565801" work_end="0" indication="1"/>
        <day value="08" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2001" month="09" price="9561" volume="274" return_value=".97971104" indication="1"/>
        <day value="11" year="2001" month="09" price="9614" volume="269" return_value="1.00554335" indication="1"/>
        <day value="12" year="2001" month="09" price="9310" volume="260" return_value=".96837945" indication="1"/>
        <day value="13" year="2001" month="09" price="9378" volume="262" return_value="1.00730397" indication="1"/>
        <day value="14" year="2001" month="09" price="9397" volume="263" return_value="1.00202602" work_end="0" indication="1"/>
        <day value="15" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2001" month="09" price="9159" volume="256" return_value=".97467277" indication="1"/>
        <day value="18" year="2001" month="09" price="9102" volume="254" return_value=".99377661" indication="1"/>
        <day value="19" year="2001" month="09" price="9050" volume="253" return_value=".99428697" indication="1"/>
        <day value="20" year="2001" month="09" price="8933" volume="250" return_value=".98707182" indication="1"/>
        <day value="21" year="2001" month="09" price="8590" volume="240" return_value=".96160304" work_end="0" indication="1"/>
        <day value="22" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2001" month="09" price="8707" volume="244" return_value="1.01362049" indication="1"/>
        <day value="26" year="2001" month="09" price="8765" volume="245" return_value="1.00666131" indication="1"/>
        <day value="27" year="2001" month="09" price="8825" volume="247" return_value="1.00684541" indication="1"/>
        <day value="28" year="2001" month="09" price="9002" volume="252" return_value="1.02005666" work_end="2" indication="1"/>
        <day value="29" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2001" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2001" month="10" price="9188" volume="258" return_value="1.02066208" indication="1"/>
        <day value="02" year="2001" month="10" price="9144" volume="256" return_value=".99521114" indication="1"/>
        <day value="03" year="2001" month="10" price="9238" volume="259" return_value="1.01027997" indication="1"/>
        <day value="04" year="2001" month="10" price="9324" volume="262" return_value="1.00930937" indication="1"/>
        <day value="05" year="2001" month="10" price="9386" volume="264" return_value="1.00664951" work_end="0" indication="1"/>
        <day value="06" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2001" month="10" price="9320" volume="262" return_value=".99296825" indication="1"/>
        <day value="10" year="2001" month="10" price="9333" volume="262" return_value="1.00139485" indication="1"/>
        <day value="11" year="2001" month="10" price="9481" volume="266" return_value="1.01585771" indication="1"/>
        <day value="12" year="2001" month="10" price="9610" volume="270" return_value="1.01360616" work_end="0" indication="1"/>
        <day value="13" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2001" month="10" price="9571" volume="269" return_value=".99594173" indication="1"/>
        <day value="16" year="2001" month="10" price="9463" volume="266" return_value=".98871591" indication="1"/>
        <day value="17" year="2001" month="10" price="9560" volume="269" return_value="1.01025045" indication="1"/>
        <day value="18" year="2001" month="10" price="9508" volume="267" return_value=".99456067" indication="1"/>
        <day value="19" year="2001" month="10" price="9434" volume="265" return_value=".99221708" work_end="0" indication="1"/>
        <day value="20" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2001" month="10" price="9407" volume="264" return_value=".99713801" indication="1"/>
        <day value="23" year="2001" month="10" price="9560" volume="266" return_value="1.01626448" indication="1"/>
        <day value="24" year="2001" month="10" price="9570" volume="267" return_value="1.00104603" indication="1"/>
        <day value="25" year="2001" month="10" price="9649" volume="269" return_value="1.00825496" indication="1"/>
        <day value="26" year="2001" month="10" price="9628" volume="268" return_value=".99782361" work_end="0" indication="1"/>
        <day value="27" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2001" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2001" month="10" price="9661" volume="269" return_value="1.0034275" indication="1"/>
        <day value="30" year="2001" month="10" price="9526" volume="266" return_value=".98602629" indication="1"/>
        <day value="31" year="2001" month="10" price="9389" volume="262" return_value=".98561831" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2001" month="11" price="9404" volume="263" return_value="1.00159761" indication="1"/>
        <day value="02" year="2001" month="11" price="9487" volume="266" return_value="1.00882603" work_end="0" indication="1"/>
        <day value="03" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2001" month="11" price="9500" volume="266" return_value="1.0013703" indication="1"/>
        <day value="06" year="2001" month="11" price="9605" volume="269" return_value="1.01105263" indication="1"/>
        <day value="07" year="2001" month="11" price="9571" volume="268" return_value=".99646018" indication="1"/>
        <day value="08" year="2001" month="11" price="9583" volume="269" return_value="1.00125379" indication="1"/>
        <day value="09" year="2001" month="11" price="9551" volume="268" return_value=".99666075" work_end="0" indication="1"/>
        <day value="10" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2001" month="11" price="9528" volume="267" return_value=".99759188" indication="1"/>
        <day value="13" year="2001" month="11" price="9460" volume="265" return_value=".99286314" indication="1"/>
        <day value="14" year="2001" month="11" price="9639" volume="270" return_value="1.01892178" indication="1"/>
        <day value="15" year="2001" month="11" price="9722" volume="273" return_value="1.00861085" indication="1"/>
        <day value="16" year="2001" month="11" price="9780" volume="274" return_value="1.00596585" work_end="0" indication="1"/>
        <day value="17" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2001" month="11" price="9812" volume="275" return_value="1.00327198" indication="1"/>
        <day value="20" year="2001" month="11" price="9893" volume="278" return_value="1.0082552" indication="1"/>
        <day value="21" year="2001" month="11" price="9842" volume="276" return_value=".99484484" indication="1"/>
        <day value="22" year="2001" month="11" price="9819" volume="276" return_value=".99766308" work_end="0" indication="1"/>
        <day value="23" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2001" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2001" month="11" price="9939" volume="280" return_value="1.0122212" indication="1"/>
        <day value="27" year="2001" month="11" price="9964" volume="284" return_value="1.00251534" indication="1"/>
        <day value="28" year="2001" month="11" price="9835" volume="280" return_value=".98705339" indication="1"/>
        <day value="29" year="2001" month="11" price="9698" volume="276" return_value=".98607016" indication="1"/>
        <day value="30" year="2001" month="11" price="9787" volume="279" return_value="1.00917715" work_end="2" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2001" month="12" price="9766" volume="279" return_value=".9978543" indication="1"/>
        <day value="04" year="2001" month="12" price="9778" volume="279" return_value="1.00122875" indication="1"/>
        <day value="05" year="2001" month="12" price="9874" volume="282" return_value="1.00981796" indication="1"/>
        <day value="06" year="2001" month="12" price="10011" volume="286" return_value="1.01387482" indication="1"/>
        <day value="07" year="2001" month="12" price="10093" volume="288" return_value="1.00819099" work_end="0" indication="1"/>
        <day value="08" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2001" month="12" price="10033" volume="287" return_value=".99405529" indication="1"/>
        <day value="11" year="2001" month="12" price="9947" volume="284" return_value=".99142829" indication="1"/>
        <day value="12" year="2001" month="12" price="9936" volume="284" return_value=".99889414" indication="1"/>
        <day value="13" year="2001" month="12" price="9898" volume="283" return_value=".99617552" indication="1"/>
        <day value="14" year="2001" month="12" price="9790" volume="280" return_value=".9890887" work_end="0" indication="1"/>
        <day value="15" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2001" month="12" price="9901" volume="285" return_value="1.0113381" indication="1"/>
        <day value="18" year="2001" month="12" price="10027" volume="292" return_value="1.01272599" indication="1"/>
        <day value="19" year="2001" month="12" price="10090" volume="294" return_value="1.00628304" indication="1"/>
        <day value="20" year="2001" month="12" price="10099" volume="294" return_value="1.00089197" indication="1"/>
        <day value="21" year="2001" month="12" price="10143" volume="294" return_value="1.00435687" work_end="0" indication="1"/>
        <day value="22" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2001" month="12" price="10170" volume="295" return_value="1.00266193" divident="0" indication="1"/>
        <day value="26" year="2001" month="12" price="10223" volume="297" return_value="1.00521141" indication="1"/>
        <day value="27" year="2001" month="12" price="10306" volume="300" return_value="1.00811895" indication="1"/>
        <day value="28" year="2001" month="12" price="10477" volume="305" return_value="1.01659228" work_end="2" indication="1"/>
        <day value="29" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2001" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2002">
      <month value="01">
        <day value="01" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2002" month="01" price="10595" volume="309" return_value="1.01126277" work_end="0" indication="1"/>
        <day value="05" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2002" month="01" price="10572" volume="310" return_value=".99782916" indication="1"/>
        <day value="08" year="2002" month="01" price="10587" volume="311" return_value="1.00141884" indication="1"/>
        <day value="09" year="2002" month="01" price="10614" volume="312" return_value="1.0025503" indication="1"/>
        <day value="10" year="2002" month="01" price="10556" volume="310" return_value=".99453552" indication="1"/>
        <day value="11" year="2002" month="01" price="10483" volume="308" return_value=".9930845" work_end="0" indication="1"/>
        <day value="12" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2002" month="01" price="10361" volume="304" return_value=".98836211" indication="1"/>
        <day value="16" year="2002" month="01" price="10347" volume="306" return_value=".99864878" indication="1"/>
        <day value="17" year="2002" month="01" price="10294" volume="306" return_value=".99487774" indication="1"/>
        <day value="18" year="2002" month="01" price="10395" volume="309" return_value="1.00981154" work_end="0" indication="1"/>
        <day value="19" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2002" month="01" price="10362" volume="310" return_value=".9968254" indication="1"/>
        <day value="22" year="2002" month="01" price="10380" volume="311" return_value="1.00173712" indication="1"/>
        <day value="23" year="2002" month="01" price="10407" volume="312" return_value="1.00260116" indication="1"/>
        <day value="24" year="2002" month="01" price="10476" volume="314" return_value="1.00663015" indication="1"/>
        <day value="25" year="2002" month="01" price="10601" volume="317" return_value="1.01193204" work_end="0" indication="1"/>
        <day value="26" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2002" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2002" month="01" price="10543" volume="316" return_value=".99452882" indication="1"/>
        <day value="29" year="2002" month="01" price="10497" volume="313" return_value=".99563692" indication="1"/>
        <day value="30" year="2002" month="01" price="10327" volume="310" return_value=".9838049" indication="1"/>
        <day value="31" year="2002" month="01" price="10286" volume="310" return_value=".99602982" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2002" month="02" price="10537" volume="318" return_value="1.0244021" work_end="0" indication="1"/>
        <day value="02" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2002" month="02" price="10401" volume="314" return_value=".9870931" indication="1"/>
        <day value="05" year="2002" month="02" price="10223" volume="309" return_value=".98288626" indication="1"/>
        <day value="06" year="2002" month="02" price="10240" volume="311" return_value="1.00166292" indication="1"/>
        <day value="07" year="2002" month="02" price="10207" volume="311" return_value=".99677734" indication="1"/>
        <day value="08" year="2002" month="02" price="10272" volume="313" return_value="1.00636818" work_end="0" indication="1"/>
        <day value="09" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2002" month="02" price="10443" volume="318" return_value="1.0166472" indication="1"/>
        <day value="13" year="2002" month="02" price="10376" volume="316" return_value=".99358422" indication="1"/>
        <day value="14" year="2002" month="02" price="10426" volume="318" return_value="1.00481881" indication="1"/>
        <day value="15" year="2002" month="02" price="10488" volume="321" return_value="1.00594667" work_end="0" indication="1"/>
        <day value="16" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2002" month="02" price="10481" volume="321" return_value=".99933257" indication="1"/>
        <day value="19" year="2002" month="02" price="10424" volume="319" return_value=".99456159" indication="1"/>
        <day value="20" year="2002" month="02" price="10355" volume="317" return_value=".99338066" indication="1"/>
        <day value="21" year="2002" month="02" price="10457" volume="320" return_value="1.00985031" indication="1"/>
        <day value="22" year="2002" month="02" price="10484" volume="322" return_value="1.002582" work_end="0" indication="1"/>
        <day value="23" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2002" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2002" month="02" price="10463" volume="321" return_value=".99799695" indication="1"/>
        <day value="26" year="2002" month="02" price="10542" volume="323" return_value="1.00755042" indication="1"/>
        <day value="27" year="2002" month="02" price="10620" volume="327" return_value="1.00739898" indication="1"/>
        <day value="28" year="2002" month="02" price="10711" volume="329" return_value="1.00856874" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2002" month="03" price="10663" volume="328" return_value=".99551863" work_end="0" indication="1"/>
        <day value="02" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2002" month="03" price="10785" volume="332" return_value="1.01144143" indication="1"/>
        <day value="05" year="2002" month="03" price="10898" volume="335" return_value="1.01047752" indication="1"/>
        <day value="06" year="2002" month="03" price="10824" volume="333" return_value=".99320976" indication="1"/>
        <day value="07" year="2002" month="03" price="10881" volume="334" return_value="1.00526608" indication="1"/>
        <day value="08" year="2002" month="03" price="10664" volume="327" return_value=".98005698" work_end="0" indication="1"/>
        <day value="09" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2002" month="03" price="10725" volume="329" return_value="1.00572018" indication="1"/>
        <day value="12" year="2002" month="03" price="10702" volume="331" return_value=".99785548" indication="1"/>
        <day value="13" year="2002" month="03" price="10708" volume="331" return_value="1.00056064" indication="1"/>
        <day value="14" year="2002" month="03" price="10712" volume="330" return_value="1.00037355" indication="1"/>
        <day value="15" year="2002" month="03" price="10758" volume="331" return_value="1.00429425" work_end="0" indication="1"/>
        <day value="16" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2002" month="03" price="10840" volume="334" return_value="1.00762223" indication="1"/>
        <day value="19" year="2002" month="03" price="10997" volume="340" return_value="1.01448339" indication="1"/>
        <day value="20" year="2002" month="03" price="11104" volume="344" return_value="1.00972993" indication="1"/>
        <day value="21" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2002" month="03" price="10971" volume="340" return_value=".98802233" work_end="0" indication="1"/>
        <day value="23" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2002" month="03" price="10982" volume="350" return_value="1.00100264" indication="1"/>
        <day value="26" year="2002" month="03" price="10949" volume="354" return_value=".99699508" indication="1"/>
        <day value="27" year="2002" month="03" price="10924" volume="343" return_value=".99771669" indication="1"/>
        <day value="28" year="2002" month="03" price="10983" volume="345" return_value="1.00540095" indication="1"/>
        <day value="29" year="2002" month="03" price="11055" volume="368" return_value="1.00655559" work_end="2" indication="1"/>
        <day value="30" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2002" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2002" month="04" price="11036" volume="368" return_value=".99828132" indication="1"/>
        <day value="02" year="2002" month="04" price="11096" volume="370" return_value="1.00543675" indication="1"/>
        <day value="03" year="2002" month="04" price="11065" volume="364" return_value=".9972062" indication="1"/>
        <day value="04" year="2002" month="04" price="11032" volume="363" return_value=".99701762" indication="1"/>
        <day value="05" year="2002" month="04" price="10908" volume="359" return_value=".98875997" work_end="0" indication="1"/>
        <day value="06" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2002" month="04" price="10894" volume="359" return_value=".99871654" indication="1"/>
        <day value="09" year="2002" month="04" price="10821" volume="356" return_value=".99329906" indication="1"/>
        <day value="10" year="2002" month="04" price="10786" volume="355" return_value=".99676555" indication="1"/>
        <day value="11" year="2002" month="04" price="10897" volume="359" return_value="1.01029112" indication="1"/>
        <day value="12" year="2002" month="04" price="10791" volume="356" return_value=".99027255" work_end="0" indication="1"/>
        <day value="13" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2002" month="04" price="10866" volume="360" return_value="1.00695024" indication="1"/>
        <day value="16" year="2002" month="04" price="10838" volume="359" return_value=".99742315" indication="1"/>
        <day value="17" year="2002" month="04" price="10957" volume="363" return_value="1.01097989" indication="1"/>
        <day value="18" year="2002" month="04" price="10975" volume="362" return_value="1.00164279" indication="1"/>
        <day value="19" year="2002" month="04" price="10926" volume="360" return_value=".99553531" work_end="0" indication="1"/>
        <day value="20" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2002" month="04" price="10971" volume="361" return_value="1.00411862" indication="1"/>
        <day value="23" year="2002" month="04" price="10876" volume="358" return_value=".99134081" indication="1"/>
        <day value="24" year="2002" month="04" price="10872" volume="359" return_value=".99963222" indication="1"/>
        <day value="25" year="2002" month="04" price="10813" volume="356" return_value=".99457322" indication="1"/>
        <day value="26" year="2002" month="04" price="10721" volume="355" return_value=".99149172" work_end="0" indication="1"/>
        <day value="27" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2002" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2002" month="04" price="10597" volume="349" return_value=".98843391" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2002" month="05" price="10700" volume="352" return_value="1.00971973" indication="1"/>
        <day value="02" year="2002" month="05" price="10689" volume="353" return_value=".99897196" work_end="0" indication="1"/>
        <day value="03" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2002" month="05" price="10566" volume="349" return_value=".98849284" indication="1"/>
        <day value="08" year="2002" month="05" price="10586" volume="349" return_value="1.00189286" indication="1"/>
        <day value="09" year="2002" month="05" price="10777" volume="356" return_value="1.0180427" indication="1"/>
        <day value="10" year="2002" month="05" price="10723" volume="356" return_value=".99498933" work_end="0" indication="1"/>
        <day value="11" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2002" month="05" price="10548" volume="350" return_value=".98367994" indication="1"/>
        <day value="14" year="2002" month="05" price="10681" volume="354" return_value="1.01260903" indication="1"/>
        <day value="15" year="2002" month="05" price="10833" volume="359" return_value="1.01423088" indication="1"/>
        <day value="16" year="2002" month="05" price="10848" volume="360" return_value="1.00138466" indication="1"/>
        <day value="17" year="2002" month="05" price="10872" volume="361" return_value="1.00221239" work_end="0" indication="1"/>
        <day value="18" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2002" month="05" price="10754" volume="357" return_value=".98914643" indication="1"/>
        <day value="21" year="2002" month="05" price="10677" volume="354" return_value=".99283987" indication="1"/>
        <day value="22" year="2002" month="05" price="10517" volume="349" return_value=".98501452" indication="1"/>
        <day value="23" year="2002" month="05" price="10588" volume="352" return_value="1.00675097" indication="1"/>
        <day value="24" year="2002" month="05" price="10685" volume="356" return_value="1.00916131" work_end="0" indication="1"/>
        <day value="25" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2002" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2002" month="05" price="10635" volume="354" return_value=".99532054" indication="1"/>
        <day value="28" year="2002" month="05" price="10623" volume="354" return_value=".99887165" indication="1"/>
        <day value="29" year="2002" month="05" price="10576" volume="353" return_value=".99557564" indication="1"/>
        <day value="30" year="2002" month="05" price="10542" volume="351" return_value=".99678517" indication="1"/>
        <day value="31" year="2002" month="05" price="10443" volume="348" return_value=".99060899" work_end="2" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2002" month="06" price="10559" volume="352" return_value="1.01110792" indication="1"/>
        <day value="04" year="2002" month="06" price="10408" volume="346" return_value=".9856994" indication="1"/>
        <day value="05" year="2002" month="06" price="10333" volume="344" return_value=".992794" indication="1"/>
        <day value="06" year="2002" month="06" price="10335" volume="344" return_value="1.00019355" indication="1"/>
        <day value="07" year="2002" month="06" price="10240" volume="341" return_value=".99080793" work_end="0" indication="1"/>
        <day value="08" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2002" month="06" price="10222" volume="340" return_value=".99824219" indication="1"/>
        <day value="11" year="2002" month="06" price="10268" volume="342" return_value="1.0045001" indication="1"/>
        <day value="12" year="2002" month="06" price="10281" volume="342" return_value="1.00126607" indication="1"/>
        <day value="13" year="2002" month="06" price="10203" volume="339" return_value=".99241319" indication="1"/>
        <day value="14" year="2002" month="06" price="10044" volume="334" return_value=".98441635" work_end="0" indication="1"/>
        <day value="15" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2002" month="06" price="9861" volume="330" return_value=".98178017" indication="1"/>
        <day value="18" year="2002" month="06" price="10097" volume="337" return_value="1.02393266" indication="1"/>
        <day value="19" year="2002" month="06" price="10085" volume="336" return_value=".99881153" indication="1"/>
        <day value="20" year="2002" month="06" price="9999" volume="334" return_value=".99147248" indication="1"/>
        <day value="21" year="2002" month="06" price="9829" volume="328" return_value=".9829983" work_end="0" indication="1"/>
        <day value="22" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2002" month="06" price="9684" volume="322" return_value=".98524774" divident="0" indication="1"/>
        <day value="25" year="2002" month="06" price="9551" volume="318" return_value=".98626601" indication="1"/>
        <day value="26" year="2002" month="06" price="9579" volume="319" return_value="1.00293163" indication="1"/>
        <day value="27" year="2002" month="06" price="9428" volume="314" return_value=".98423635" indication="1"/>
        <day value="28" year="2002" month="06" price="9469" volume="315" return_value="1.00434875" work_end="2" indication="1"/>
        <day value="29" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2002" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2002" month="07" price="9680" volume="323" return_value="1.02228324" indication="1"/>
        <day value="02" year="2002" month="07" price="9599" volume="321" return_value=".99163223" indication="1"/>
        <day value="03" year="2002" month="07" price="9457" volume="318" return_value=".98520679" indication="1"/>
        <day value="04" year="2002" month="07" price="9325" volume="313" return_value=".98604209" indication="1"/>
        <day value="05" year="2002" month="07" price="9402" volume="316" return_value="1.00825737" work_end="0" indication="1"/>
        <day value="06" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2002" month="07" price="9590" volume="322" return_value="1.01999575" indication="1"/>
        <day value="09" year="2002" month="07" price="9549" volume="321" return_value=".99572471" indication="1"/>
        <day value="10" year="2002" month="07" price="9363" volume="315" return_value=".98052152" indication="1"/>
        <day value="11" year="2002" month="07" price="9082" volume="306" return_value=".96998825" indication="1"/>
        <day value="12" year="2002" month="07" price="8899" volume="300" return_value=".97985025" work_end="0" indication="1"/>
        <day value="13" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2002" month="07" price="8823" volume="298" return_value=".99145971" indication="1"/>
        <day value="16" year="2002" month="07" price="8677" volume="293" return_value=".98345234" indication="1"/>
        <day value="17" year="2002" month="07" price="8591" volume="290" return_value=".99008874" indication="1"/>
        <day value="18" year="2002" month="07" price="8721" volume="294" return_value="1.01513212" indication="1"/>
        <day value="19" year="2002" month="07" price="8669" volume="294" return_value=".99403738" work_end="0" indication="1"/>
        <day value="20" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2002" month="07" price="8391" volume="285" return_value=".96793171" indication="1"/>
        <day value="23" year="2002" month="07" price="8123" volume="276" return_value=".96806102" indication="1"/>
        <day value="24" year="2002" month="07" price="7988" volume="272" return_value=".98338052" indication="1"/>
        <day value="25" year="2002" month="07" price="8009" volume="273" return_value="1.00262894" indication="1"/>
        <day value="26" year="2002" month="07" price="8158" volume="278" return_value="1.01860407" work_end="0" indication="1"/>
        <day value="27" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2002" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2002" month="07" price="8279" volume="282" return_value="1.01483207" indication="1"/>
        <day value="30" year="2002" month="07" price="8727" volume="297" return_value="1.05411282" indication="1"/>
        <day value="31" year="2002" month="07" price="8731" volume="298" return_value="1.00045835" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2002" month="08" price="8746" volume="299" return_value="1.00171802" indication="1"/>
        <day value="02" year="2002" month="08" price="8526" volume="291" return_value=".97484564" work_end="0" indication="1"/>
        <day value="03" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2002" month="08" price="8410" volume="287" return_value=".98639456" indication="1"/>
        <day value="06" year="2002" month="08" price="8208" volume="281" return_value=".97598098" indication="1"/>
        <day value="07" year="2002" month="08" price="8446" volume="289" return_value="1.0289961" indication="1"/>
        <day value="08" year="2002" month="08" price="8458" volume="289" return_value="1.00142079" indication="1"/>
        <day value="09" year="2002" month="08" price="8719" volume="298" return_value="1.03085836" work_end="0" indication="1"/>
        <day value="10" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2002" month="08" price="8703" volume="298" return_value=".99816493" indication="1"/>
        <day value="13" year="2002" month="08" price="8539" volume="292" return_value=".98115592" indication="1"/>
        <day value="14" year="2002" month="08" price="8492" volume="290" return_value=".99449584" indication="1"/>
        <day value="15" year="2002" month="08" price="8475" volume="290" return_value=".99799812" indication="1"/>
        <day value="16" year="2002" month="08" price="8620" volume="297" return_value="1.01710914" work_end="0" indication="1"/>
        <day value="17" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2002" month="08" price="8624" volume="298" return_value="1.00046404" indication="1"/>
        <day value="20" year="2002" month="08" price="8870" volume="307" return_value="1.02852505" indication="1"/>
        <day value="21" year="2002" month="08" price="8740" volume="302" return_value=".98534386" indication="1"/>
        <day value="22" year="2002" month="08" price="8836" volume="306" return_value="1.01098398" indication="1"/>
        <day value="23" year="2002" month="08" price="8966" volume="310" return_value="1.01471254" work_end="0" indication="1"/>
        <day value="24" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2002" month="08" price="8847" volume="306" return_value=".98672764" indication="1"/>
        <day value="27" year="2002" month="08" price="8843" volume="306" return_value=".99954787" indication="1"/>
        <day value="28" year="2002" month="08" price="8820" volume="305" return_value=".99739907" indication="1"/>
        <day value="29" year="2002" month="08" price="8642" volume="299" return_value=".97981859" indication="1"/>
        <day value="30" year="2002" month="08" price="8555" volume="296" return_value=".98993289" work_end="2" indication="1"/>
        <day value="31" year="2002" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2002" month="09" price="8626" volume="299" return_value="1.00829924" indication="1"/>
        <day value="03" year="2002" month="09" price="8529" volume="296" return_value=".98875493" indication="1"/>
        <day value="04" year="2002" month="09" price="8233" volume="286" return_value=".96529488" indication="1"/>
        <day value="05" year="2002" month="09" price="8357" volume="290" return_value="1.01506134" indication="1"/>
        <day value="06" year="2002" month="09" price="8341" volume="289" return_value=".99808544" work_end="0" indication="1"/>
        <day value="07" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2002" month="09" price="8437" volume="293" return_value="1.01150941" indication="1"/>
        <day value="10" year="2002" month="09" price="8420" volume="292" return_value=".99798507" indication="1"/>
        <day value="11" year="2002" month="09" price="8575" volume="297" return_value="1.01840855" indication="1"/>
        <day value="12" year="2002" month="09" price="8679" volume="302" return_value="1.01212828" indication="1"/>
        <day value="13" year="2002" month="09" price="8423" volume="293" return_value=".97050351" work_end="0" indication="1"/>
        <day value="14" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2002" month="09" price="8495" volume="295" return_value="1.00854802" indication="1"/>
        <day value="18" year="2002" month="09" price="8337" volume="290" return_value=".98140082" indication="1"/>
        <day value="19" year="2002" month="09" price="8205" volume="285" return_value=".98416697" indication="1"/>
        <day value="20" year="2002" month="09" price="8040" volume="279" return_value=".97989031" work_end="0" indication="1"/>
        <day value="21" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2002" month="09" price="7973" volume="277" return_value=".99166667" indication="1"/>
        <day value="25" year="2002" month="09" price="7821" volume="272" return_value=".98093566" indication="1"/>
        <day value="26" year="2002" month="09" price="7886" volume="277" return_value="1.00831096" indication="1"/>
        <day value="27" year="2002" month="09" price="8098" volume="285" return_value="1.02688308" work_end="0" indication="1"/>
        <day value="28" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2002" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2002" month="09" price="7974" volume="280" return_value=".98468758" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2002" month="10" price="7788" volume="274" return_value=".97667419" indication="1"/>
        <day value="02" year="2002" month="10" price="7930" volume="280" return_value="1.01823318" indication="1"/>
        <day value="03" year="2002" month="10" price="7934" volume="280" return_value="1.00050441" indication="1"/>
        <day value="04" year="2002" month="10" price="7894" volume="279" return_value=".99495841" work_end="0" indication="1"/>
        <day value="05" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2002" month="10" price="7713" volume="272" return_value=".97707119" indication="1"/>
        <day value="08" year="2002" month="10" price="7679" volume="271" return_value=".99559186" indication="1"/>
        <day value="09" year="2002" month="10" price="7577" volume="267" return_value=".98671702" indication="1"/>
        <day value="10" year="2002" month="10" price="7402" volume="261" return_value=".97690379" indication="1"/>
        <day value="11" year="2002" month="10" price="7595" volume="268" return_value="1.02607403" work_end="0" indication="1"/>
        <day value="12" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2002" month="10" price="7980" volume="282" return_value="1.05069124" indication="1"/>
        <day value="16" year="2002" month="10" price="8326" volume="295" return_value="1.0433584" indication="1"/>
        <day value="17" year="2002" month="10" price="8163" volume="290" return_value=".98042277" indication="1"/>
        <day value="18" year="2002" month="10" price="8310" volume="295" return_value="1.01800809" work_end="0" indication="1"/>
        <day value="19" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2002" month="10" price="8262" volume="293" return_value=".99422383" indication="1"/>
        <day value="22" year="2002" month="10" price="8309" volume="294" return_value="1.0056887" indication="1"/>
        <day value="23" year="2002" month="10" price="8278" volume="296" return_value=".99626911" indication="1"/>
        <day value="24" year="2002" month="10" price="8147" volume="291" return_value=".98417492" indication="1"/>
        <day value="25" year="2002" month="10" price="8193" volume="293" return_value="1.00564625" work_end="0" indication="1"/>
        <day value="26" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2002" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2002" month="10" price="8187" volume="293" return_value=".99926767" indication="1"/>
        <day value="29" year="2002" month="10" price="8172" volume="292" return_value=".99816783" indication="1"/>
        <day value="30" year="2002" month="10" price="7959" volume="285" return_value=".97393539" indication="1"/>
        <day value="31" year="2002" month="10" price="8103" volume="290" return_value="1.01809273" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2002" month="11" price="8121" volume="291" return_value="1.0022214" work_end="0" indication="1"/>
        <day value="02" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2002" month="11" price="8288" volume="297" return_value="1.02056397" indication="1"/>
        <day value="06" year="2002" month="11" price="8304" volume="298" return_value="1.0019305" indication="1"/>
        <day value="07" year="2002" month="11" price="8313" volume="298" return_value="1.00108382" indication="1"/>
        <day value="08" year="2002" month="11" price="8177" volume="293" return_value=".98364008" work_end="0" indication="1"/>
        <day value="09" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2002" month="11" price="8008" volume="287" return_value=".97933227" indication="1"/>
        <day value="12" year="2002" month="11" price="7891" volume="283" return_value=".98538961" indication="1"/>
        <day value="13" year="2002" month="11" price="7945" volume="285" return_value="1.00684324" indication="1"/>
        <day value="14" year="2002" month="11" price="7900" volume="284" return_value=".99433606" indication="1"/>
        <day value="15" year="2002" month="11" price="8062" volume="289" return_value="1.02050633" work_end="0" indication="1"/>
        <day value="16" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2002" month="11" price="8100" volume="291" return_value="1.00471347" indication="1"/>
        <day value="19" year="2002" month="11" price="8130" volume="292" return_value="1.0037037" indication="1"/>
        <day value="20" year="2002" month="11" price="8155" volume="293" return_value="1.00307503" indication="1"/>
        <day value="21" year="2002" month="11" price="8240" volume="296" return_value="1.01042305" indication="1"/>
        <day value="22" year="2002" month="11" price="8485" volume="305" return_value="1.02973301" work_end="0" indication="1"/>
        <day value="23" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2002" month="11" price="8507" volume="308" return_value="1.00259281" indication="1"/>
        <day value="26" year="2002" month="11" price="8384" volume="304" return_value=".98554132" indication="1"/>
        <day value="27" year="2002" month="11" price="8259" volume="300" return_value=".98509065" indication="1"/>
        <day value="28" year="2002" month="11" price="8467" volume="307" return_value="1.02518465" indication="1"/>
        <day value="29" year="2002" month="11" price="8495" volume="308" return_value="1.00330696" work_end="2" indication="1"/>
        <day value="30" year="2002" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2002" month="12" price="8521" volume="309" return_value="1.00306062" indication="1"/>
        <day value="03" year="2002" month="12" price="8616" volume="312" return_value="1.01114893" indication="1"/>
        <day value="04" year="2002" month="12" price="8455" volume="307" return_value=".98131383" indication="1"/>
        <day value="05" year="2002" month="12" price="8458" volume="307" return_value="1.00035482" indication="1"/>
        <day value="06" year="2002" month="12" price="8402" volume="306" return_value=".99337905" work_end="0" indication="1"/>
        <day value="07" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2002" month="12" price="8322" volume="303" return_value=".99047846" indication="1"/>
        <day value="10" year="2002" month="12" price="8195" volume="298" return_value=".98473925" indication="1"/>
        <day value="11" year="2002" month="12" price="8253" volume="299" return_value="1.00707749" indication="1"/>
        <day value="12" year="2002" month="12" price="8258" volume="299" return_value="1.00060584" indication="1"/>
        <day value="13" year="2002" month="12" price="8131" volume="295" return_value=".98462097" work_end="0" indication="1"/>
        <day value="14" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2002" month="12" price="7981" volume="289" return_value=".98155208" indication="1"/>
        <day value="17" year="2002" month="12" price="8170" volume="296" return_value="1.02368124" indication="1"/>
        <day value="18" year="2002" month="12" price="8102" volume="294" return_value=".99167687" indication="1"/>
        <day value="19" year="2002" month="12" price="7988" volume="290" return_value=".9859294" indication="1"/>
        <day value="20" year="2002" month="12" price="7932" volume="288" return_value=".99298948" work_end="0" indication="1"/>
        <day value="21" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2002" month="12" price="8015" volume="291" return_value="1.01046394" divident="0" indication="1"/>
        <day value="25" year="2002" month="12" price="7995" volume="290" return_value=".99750468" indication="1"/>
        <day value="26" year="2002" month="12" price="8014" volume="294" return_value="1.00237649" indication="1"/>
        <day value="27" year="2002" month="12" price="8036" volume="295" return_value="1.0027452" work_end="0" indication="1"/>
        <day value="28" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2002" month="12" price="7898" volume="290" return_value=".98282728" work_end="2" indication="1"/>
        <day value="31" year="2002" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2003">
      <month value="01">
        <day value="01" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2003" month="01" price="8215" volume="302" return_value="1.04013674" indication="1"/>
        <day value="07" year="2003" month="01" price="8274" volume="304" return_value="1.00718198" indication="1"/>
        <day value="08" year="2003" month="01" price="8259" volume="304" return_value=".99818709" indication="1"/>
        <day value="09" year="2003" month="01" price="8094" volume="298" return_value=".98002179" indication="1"/>
        <day value="10" year="2003" month="01" price="8212" volume="302" return_value="1.0145787" work_end="0" indication="1"/>
        <day value="11" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2003" month="01" price="8178" volume="301" return_value=".99585972" indication="1"/>
        <day value="15" year="2003" month="01" price="8148" volume="300" return_value=".99633162" indication="1"/>
        <day value="16" year="2003" month="01" price="8046" volume="296" return_value=".98748159" indication="1"/>
        <day value="17" year="2003" month="01" price="8038" volume="296" return_value=".99900572" work_end="0" indication="1"/>
        <day value="18" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2003" month="01" price="7926" volume="291" return_value=".98606619" indication="1"/>
        <day value="21" year="2003" month="01" price="7925" volume="290" return_value=".99987383" indication="1"/>
        <day value="22" year="2003" month="01" price="7817" volume="286" return_value=".98637224" indication="1"/>
        <day value="23" year="2003" month="01" price="7732" volume="286" return_value=".98912626" indication="1"/>
        <day value="24" year="2003" month="01" price="7672" volume="284" return_value=".99224004" work_end="0" indication="1"/>
        <day value="25" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2003" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2003" month="01" price="7563" volume="280" return_value=".98579249" indication="1"/>
        <day value="28" year="2003" month="01" price="7406" volume="274" return_value=".97924104" indication="1"/>
        <day value="29" year="2003" month="01" price="7476" volume="277" return_value="1.0094518" indication="1"/>
        <day value="30" year="2003" month="01" price="7479" volume="277" return_value="1.00040128" indication="1"/>
        <day value="31" year="2003" month="01" price="7535" volume="279" return_value="1.00748763" work_end="2" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2003" month="02" price="7630" volume="283" return_value="1.01260783" indication="1"/>
        <day value="04" year="2003" month="02" price="7725" volume="286" return_value="1.01245085" indication="1"/>
        <day value="05" year="2003" month="02" price="7547" volume="280" return_value=".97695793" indication="1"/>
        <day value="06" year="2003" month="02" price="7564" volume="280" return_value="1.00225255" indication="1"/>
        <day value="07" year="2003" month="02" price="7437" volume="275" return_value=".98320994" work_end="0" indication="1"/>
        <day value="08" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2003" month="02" price="7418" volume="275" return_value=".99744521" indication="1"/>
        <day value="11" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2003" month="02" price="7467" volume="276" return_value="1.00660555" indication="1"/>
        <day value="13" year="2003" month="02" price="7349" volume="273" return_value=".98419713" indication="1"/>
        <day value="14" year="2003" month="02" price="7313" volume="271" return_value=".99510137" work_end="0" indication="1"/>
        <day value="15" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2003" month="02" price="7397" volume="274" return_value="1.01148639" indication="1"/>
        <day value="18" year="2003" month="02" price="7400" volume="274" return_value="1.00040557" indication="1"/>
        <day value="19" year="2003" month="02" price="7409" volume="275" return_value="1.00121622" indication="1"/>
        <day value="20" year="2003" month="02" price="7358" volume="273" return_value=".99311648" indication="1"/>
        <day value="21" year="2003" month="02" price="7278" volume="270" return_value=".98912748" work_end="0" indication="1"/>
        <day value="22" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2003" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2003" month="02" price="7308" volume="271" return_value="1.00412201" indication="1"/>
        <day value="25" year="2003" month="02" price="7200" volume="270" return_value=".98522167" indication="1"/>
        <day value="26" year="2003" month="02" price="7073" volume="265" return_value=".98236111" indication="1"/>
        <day value="27" year="2003" month="02" price="7008" volume="263" return_value=".99081012" indication="1"/>
        <day value="28" year="2003" month="02" price="7093" volume="266" return_value="1.012129" work_end="2" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2003" month="03" price="7191" volume="270" return_value="1.01381644" indication="1"/>
        <day value="04" year="2003" month="03" price="7178" volume="270" return_value=".99819218" indication="1"/>
        <day value="05" year="2003" month="03" price="7048" volume="265" return_value=".98188911" indication="1"/>
        <day value="06" year="2003" month="03" price="7029" volume="264" return_value=".9973042" indication="1"/>
        <day value="07" year="2003" month="03" price="6922" volume="260" return_value=".98477735" work_end="0" indication="1"/>
        <day value="08" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2003" month="03" price="6825" volume="256" return_value=".98598671" indication="1"/>
        <day value="11" year="2003" month="03" price="6672" volume="251" return_value=".97758242" indication="1"/>
        <day value="12" year="2003" month="03" price="6646" volume="244" return_value=".99610312" indication="1"/>
        <day value="13" year="2003" month="03" price="6560" volume="241" return_value=".98705989" indication="1"/>
        <day value="14" year="2003" month="03" price="6826" volume="251" return_value="1.04054878" work_end="0" indication="1"/>
        <day value="15" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2003" month="03" price="6933" volume="255" return_value="1.01567536" indication="1"/>
        <day value="18" year="2003" month="03" price="7142" volume="263" return_value="1.03014568" indication="1"/>
        <day value="19" year="2003" month="03" price="7146" volume="260" return_value="1.00056007" indication="1"/>
        <day value="20" year="2003" month="03" price="7334" volume="267" return_value="1.02630842" work_end="0" indication="1"/>
        <day value="21" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2003" month="03" price="7563" volume="275" return_value="1.03122443" indication="1"/>
        <day value="25" year="2003" month="03" price="7284" volume="265" return_value=".96310988" indication="1"/>
        <day value="26" year="2003" month="03" price="7333" volume="270" return_value="1.00672707" indication="1"/>
        <day value="27" year="2003" month="03" price="7315" volume="269" return_value=".99754534" indication="1"/>
        <day value="28" year="2003" month="03" price="7242" volume="267" return_value=".99002051" work_end="0" indication="1"/>
        <day value="29" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2003" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2003" month="03" price="7227" volume="266" return_value=".99792875" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2003" month="04" price="6987" volume="257" return_value=".9667912" indication="1"/>
        <day value="02" year="2003" month="04" price="7035" volume="259" return_value="1.0068699" indication="1"/>
        <day value="03" year="2003" month="04" price="7227" volume="266" return_value="1.02729211" indication="1"/>
        <day value="04" year="2003" month="04" price="7280" volume="268" return_value="1.00733361" work_end="0" indication="1"/>
        <day value="05" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2003" month="04" price="7371" volume="272" return_value="1.0125" indication="1"/>
        <day value="08" year="2003" month="04" price="7465" volume="275" return_value="1.01275268" indication="1"/>
        <day value="09" year="2003" month="04" price="7405" volume="273" return_value=".99196249" indication="1"/>
        <day value="10" year="2003" month="04" price="7389" volume="273" return_value=".9978393" indication="1"/>
        <day value="11" year="2003" month="04" price="7291" volume="269" return_value=".98673704" work_end="0" indication="1"/>
        <day value="12" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2003" month="04" price="7361" volume="272" return_value="1.00960088" indication="1"/>
        <day value="15" year="2003" month="04" price="7466" volume="276" return_value="1.01426437" indication="1"/>
        <day value="16" year="2003" month="04" price="7554" volume="279" return_value="1.01178677" indication="1"/>
        <day value="17" year="2003" month="04" price="7470" volume="276" return_value=".98888006" indication="1"/>
        <day value="18" year="2003" month="04" price="7524" volume="278" return_value="1.00722892" work_end="0" indication="1"/>
        <day value="19" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2003" month="04" price="7531" volume="278" return_value="1.00093036" indication="1"/>
        <day value="22" year="2003" month="04" price="7553" volume="279" return_value="1.00292126" indication="1"/>
        <day value="23" year="2003" month="04" price="7667" volume="286" return_value="1.01509334" indication="1"/>
        <day value="24" year="2003" month="04" price="7805" volume="274" return_value="1.01799922" indication="1"/>
        <day value="25" year="2003" month="04" price="7713" volume="271" return_value=".98821268" work_end="0" indication="1"/>
        <day value="26" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2003" month="04" price="7638" volume="269" return_value=".99027616" indication="1"/>
        <day value="29" year="2003" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2003" month="04" price="7815" volume="275" return_value="1.02317361" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2003" month="05" price="7781" volume="274" return_value=".99564939" indication="1"/>
        <day value="02" year="2003" month="05" price="7771" volume="274" return_value=".99871482" work_end="0" indication="1"/>
        <day value="03" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2003" month="05" price="7884" volume="278" return_value="1.01454124" indication="1"/>
        <day value="07" year="2003" month="05" price="7934" volume="280" return_value="1.00634196" indication="1"/>
        <day value="08" year="2003" month="05" price="7791" volume="275" return_value=".9819763" indication="1"/>
        <day value="09" year="2003" month="05" price="7761" volume="273" return_value=".9961494" work_end="0" indication="1"/>
        <day value="10" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2003" month="05" price="7824" volume="276" return_value="1.00811751" indication="1"/>
        <day value="13" year="2003" month="05" price="7878" volume="278" return_value="1.00690184" indication="1"/>
        <day value="14" year="2003" month="05" price="7852" volume="277" return_value=".99669967" indication="1"/>
        <day value="15" year="2003" month="05" price="7823" volume="276" return_value=".99630667" indication="1"/>
        <day value="16" year="2003" month="05" price="7872" volume="278" return_value="1.00626358" work_end="0" indication="1"/>
        <day value="17" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2003" month="05" price="7874" volume="278" return_value="1.00025407" indication="1"/>
        <day value="20" year="2003" month="05" price="7765" volume="274" return_value=".98615697" indication="1"/>
        <day value="21" year="2003" month="05" price="7765" volume="274" return_value="1" indication="1"/>
        <day value="22" year="2003" month="05" price="7802" volume="276" return_value="1.00476497" indication="1"/>
        <day value="23" year="2003" month="05" price="7897" volume="282" return_value="1.01217637" work_end="0" indication="1"/>
        <day value="24" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2003" month="05" price="7901" volume="282" return_value="1.00050652" indication="1"/>
        <day value="27" year="2003" month="05" price="7889" volume="282" return_value=".9984812" indication="1"/>
        <day value="28" year="2003" month="05" price="7972" volume="285" return_value="1.01052098" indication="1"/>
        <day value="29" year="2003" month="05" price="8127" volume="290" return_value="1.01944305" indication="1"/>
        <day value="30" year="2003" month="05" price="8159" volume="292" return_value="1.00393749" work_end="2" indication="1"/>
        <day value="31" year="2003" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2003" month="06" price="8227" volume="294" return_value="1.00833435" indication="1"/>
        <day value="03" year="2003" month="06" price="8317" volume="297" return_value="1.01093959" indication="1"/>
        <day value="04" year="2003" month="06" price="8312" volume="297" return_value=".99939882" indication="1"/>
        <day value="05" year="2003" month="06" price="8356" volume="299" return_value="1.00529355" indication="1"/>
        <day value="06" year="2003" month="06" price="8399" volume="300" return_value="1.005146" work_end="0" indication="1"/>
        <day value="07" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2003" month="06" price="8476" volume="303" return_value="1.00916776" indication="1"/>
        <day value="10" year="2003" month="06" price="8359" volume="299" return_value=".98619632" indication="1"/>
        <day value="11" year="2003" month="06" price="8369" volume="299" return_value="1.00119632" indication="1"/>
        <day value="12" year="2003" month="06" price="8503" volume="305" return_value="1.01601147" indication="1"/>
        <day value="13" year="2003" month="06" price="8531" volume="306" return_value="1.00329296" work_end="0" indication="1"/>
        <day value="14" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2003" month="06" price="8425" volume="300" return_value=".98757473" indication="1"/>
        <day value="17" year="2003" month="06" price="8594" volume="307" return_value="1.02005935" indication="1"/>
        <day value="18" year="2003" month="06" price="8678" volume="310" return_value="1.00977426" indication="1"/>
        <day value="19" year="2003" month="06" price="8671" volume="310" return_value=".99919336" indication="1"/>
        <day value="20" year="2003" month="06" price="8599" volume="307" return_value=".99169646" work_end="0" indication="1"/>
        <day value="21" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2003" month="06" price="8611" volume="307" return_value="1.00139551" divident="0" indication="1"/>
        <day value="24" year="2003" month="06" price="8428" volume="301" return_value=".97874811" indication="1"/>
        <day value="25" year="2003" month="06" price="8431" volume="304" return_value="1.00035596" indication="1"/>
        <day value="26" year="2003" month="06" price="8424" volume="303" return_value=".99916973" indication="1"/>
        <day value="27" year="2003" month="06" price="8520" volume="307" return_value="1.01139601" work_end="0" indication="1"/>
        <day value="28" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2003" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2003" month="06" price="8523" volume="307" return_value="1.00035211" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2003" month="07" price="8491" volume="306" return_value=".99624545" indication="1"/>
        <day value="02" year="2003" month="07" price="8494" volume="307" return_value="1.00035332" indication="1"/>
        <day value="03" year="2003" month="07" price="8537" volume="309" return_value="1.0050624" indication="1"/>
        <day value="04" year="2003" month="07" price="8514" volume="308" return_value=".99730585" work_end="0" indication="1"/>
        <day value="05" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2003" month="07" price="8520" volume="308" return_value="1.00070472" indication="1"/>
        <day value="08" year="2003" month="07" price="8625" volume="312" return_value="1.01232394" indication="1"/>
        <day value="09" year="2003" month="07" price="8659" volume="314" return_value="1.00394203" indication="1"/>
        <day value="10" year="2003" month="07" price="8575" volume="310" return_value=".99029911" indication="1"/>
        <day value="11" year="2003" month="07" price="8452" volume="306" return_value=".98565598" work_end="0" indication="1"/>
        <day value="12" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2003" month="07" price="8496" volume="308" return_value="1.00520587" indication="1"/>
        <day value="15" year="2003" month="07" price="8536" volume="310" return_value="1.0047081" indication="1"/>
        <day value="16" year="2003" month="07" price="8508" volume="310" return_value=".99671978" indication="1"/>
        <day value="17" year="2003" month="07" price="8459" volume="308" return_value=".99424071" indication="1"/>
        <day value="18" year="2003" month="07" price="8422" volume="307" return_value=".99562596" work_end="0" indication="1"/>
        <day value="19" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2003" month="07" price="8435" volume="308" return_value="1.00154358" indication="1"/>
        <day value="23" year="2003" month="07" price="8487" volume="309" return_value="1.00616479" indication="1"/>
        <day value="24" year="2003" month="07" price="8515" volume="313" return_value="1.00329916" indication="1"/>
        <day value="25" year="2003" month="07" price="8582" volume="316" return_value="1.00786847" work_end="0" indication="1"/>
        <day value="26" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2003" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2003" month="07" price="8603" volume="316" return_value="1.00244698" indication="1"/>
        <day value="29" year="2003" month="07" price="8672" volume="319" return_value="1.00802046" indication="1"/>
        <day value="30" year="2003" month="07" price="8636" volume="317" return_value=".99584871" indication="1"/>
        <day value="31" year="2003" month="07" price="8630" volume="317" return_value=".99930523" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2003" month="08" price="8672" volume="318" return_value="1.00486674" work_end="0" indication="1"/>
        <day value="02" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2003" month="08" price="8558" volume="314" return_value=".98685424" indication="1"/>
        <day value="05" year="2003" month="08" price="8601" volume="316" return_value="1.00502454" indication="1"/>
        <day value="06" year="2003" month="08" price="8553" volume="314" return_value=".99441925" indication="1"/>
        <day value="07" year="2003" month="08" price="8504" volume="312" return_value=".99427102" indication="1"/>
        <day value="08" year="2003" month="08" price="8478" volume="311" return_value=".99694262" work_end="0" indication="1"/>
        <day value="09" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2003" month="08" price="8533" volume="313" return_value="1.00648738" indication="1"/>
        <day value="12" year="2003" month="08" price="8563" volume="314" return_value="1.00351576" indication="1"/>
        <day value="13" year="2003" month="08" price="8595" volume="316" return_value="1.00373701" indication="1"/>
        <day value="14" year="2003" month="08" price="8659" volume="317" return_value="1.00744619" indication="1"/>
        <day value="15" year="2003" month="08" price="8694" volume="319" return_value="1.00404204" work_end="0" indication="1"/>
        <day value="16" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2003" month="08" price="8739" volume="320" return_value="1.00517598" indication="1"/>
        <day value="19" year="2003" month="08" price="8792" volume="323" return_value="1.00606477" indication="1"/>
        <day value="20" year="2003" month="08" price="8788" volume="323" return_value=".99954504" indication="1"/>
        <day value="21" year="2003" month="08" price="8741" volume="321" return_value=".9946518" indication="1"/>
        <day value="22" year="2003" month="08" price="8715" volume="320" return_value=".99702551" work_end="0" indication="1"/>
        <day value="23" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2003" month="08" price="8650" volume="320" return_value=".99254159" indication="1"/>
        <day value="26" year="2003" month="08" price="8604" volume="319" return_value=".99468208" indication="1"/>
        <day value="27" year="2003" month="08" price="8600" volume="319" return_value=".9995351" indication="1"/>
        <day value="28" year="2003" month="08" price="8612" volume="319" return_value="1.00139535" indication="1"/>
        <day value="29" year="2003" month="08" price="8640" volume="320" return_value="1.00325128" work_end="2" indication="1"/>
        <day value="30" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2003" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2003" month="09" price="8653" volume="321" return_value="1.00150463" indication="1"/>
        <day value="02" year="2003" month="09" price="8703" volume="323" return_value="1.00577834" indication="1"/>
        <day value="03" year="2003" month="09" price="8699" volume="309" return_value=".99954039" indication="1"/>
        <day value="04" year="2003" month="09" price="8744" volume="310" return_value="1.00517301" indication="1"/>
        <day value="05" year="2003" month="09" price="8811" volume="311" return_value="1.0076624" work_end="0" indication="1"/>
        <day value="06" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2003" month="09" price="8853" volume="313" return_value="1.00476677" indication="1"/>
        <day value="09" year="2003" month="09" price="8893" volume="314" return_value="1.00451824" indication="1"/>
        <day value="10" year="2003" month="09" price="8883" volume="314" return_value=".99887552" indication="1"/>
        <day value="11" year="2003" month="09" price="8788" volume="311" return_value=".98930541" indication="1"/>
        <day value="12" year="2003" month="09" price="8830" volume="312" return_value="1.00477924" work_end="0" indication="1"/>
        <day value="13" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2003" month="09" price="8887" volume="314" return_value="1.00645527" indication="1"/>
        <day value="17" year="2003" month="09" price="8869" volume="314" return_value=".99797457" indication="1"/>
        <day value="18" year="2003" month="09" price="8914" volume="315" return_value="1.00507385" indication="1"/>
        <day value="19" year="2003" month="09" price="8924" volume="316" return_value="1.00112183" work_end="0" indication="1"/>
        <day value="20" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2003" month="09" price="8713" volume="308" return_value=".97635589" indication="1"/>
        <day value="23" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2003" month="09" price="8599" volume="304" return_value=".9869161" indication="1"/>
        <day value="25" year="2003" month="09" price="8518" volume="304" return_value=".9905803" indication="1"/>
        <day value="26" year="2003" month="09" price="8483" volume="303" return_value=".99589105" work_end="0" indication="1"/>
        <day value="27" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2003" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2003" month="09" price="8386" volume="300" return_value=".98856537" indication="1"/>
        <day value="30" year="2003" month="09" price="8421" volume="301" return_value="1.00417362" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2003" month="10" price="8364" volume="299" return_value=".99323121" indication="1"/>
        <day value="02" year="2003" month="10" price="8490" volume="303" return_value="1.01506456" indication="1"/>
        <day value="03" year="2003" month="10" price="8503" volume="304" return_value="1.00153121" work_end="0" indication="1"/>
        <day value="04" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2003" month="10" price="8582" volume="306" return_value="1.00929084" indication="1"/>
        <day value="07" year="2003" month="10" price="8638" volume="308" return_value="1.00652529" indication="1"/>
        <day value="08" year="2003" month="10" price="8531" volume="308" return_value=".98761287" indication="1"/>
        <day value="09" year="2003" month="10" price="8517" volume="307" return_value=".99835893" indication="1"/>
        <day value="10" year="2003" month="10" price="8573" volume="309" return_value="1.00657509" work_end="0" indication="1"/>
        <day value="11" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2003" month="10" price="8608" volume="310" return_value="1.00408258" indication="1"/>
        <day value="15" year="2003" month="10" price="8595" volume="310" return_value=".99848978" indication="1"/>
        <day value="16" year="2003" month="10" price="8668" volume="312" return_value="1.00849331" indication="1"/>
        <day value="17" year="2003" month="10" price="8653" volume="312" return_value=".9982695" work_end="0" indication="1"/>
        <day value="18" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2003" month="10" price="8619" volume="313" return_value=".99607073" indication="1"/>
        <day value="21" year="2003" month="10" price="8649" volume="313" return_value="1.00348068" indication="1"/>
        <day value="22" year="2003" month="10" price="8594" volume="311" return_value=".99364088" indication="1"/>
        <day value="23" year="2003" month="10" price="8452" volume="309" return_value=".98347684" indication="1"/>
        <day value="24" year="2003" month="10" price="8498" volume="310" return_value="1.0054425" work_end="0" indication="1"/>
        <day value="25" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2003" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2003" month="10" price="8454" volume="309" return_value=".99482231" indication="1"/>
        <day value="28" year="2003" month="10" price="8456" volume="309" return_value="1.00023657" indication="1"/>
        <day value="29" year="2003" month="10" price="8516" volume="311" return_value="1.00709555" indication="1"/>
        <day value="30" year="2003" month="10" price="8538" volume="312" return_value="1.00258337" indication="1"/>
        <day value="31" year="2003" month="10" price="8564" volume="313" return_value="1.00304521" work_end="2" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2003" month="11" price="8733" volume="319" return_value="1.01973377" indication="1"/>
        <day value="05" year="2003" month="11" price="8661" volume="317" return_value=".99175541" indication="1"/>
        <day value="06" year="2003" month="11" price="8598" volume="315" return_value=".99272601" indication="1"/>
        <day value="07" year="2003" month="11" price="8657" volume="317" return_value="1.00686206" work_end="0" indication="1"/>
        <day value="08" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2003" month="11" price="8670" volume="314" return_value="1.00150167" indication="1"/>
        <day value="11" year="2003" month="11" price="8530" volume="309" return_value=".98385236" indication="1"/>
        <day value="12" year="2003" month="11" price="8534" volume="309" return_value="1.00046893" indication="1"/>
        <day value="13" year="2003" month="11" price="8625" volume="312" return_value="1.01066323" indication="1"/>
        <day value="14" year="2003" month="11" price="8632" volume="313" return_value="1.00081159" work_end="0" indication="1"/>
        <day value="15" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2003" month="11" price="8671" volume="314" return_value="1.00451807" indication="1"/>
        <day value="18" year="2003" month="11" price="8592" volume="311" return_value=".99088917" indication="1"/>
        <day value="19" year="2003" month="11" price="8534" volume="309" return_value=".99324953" indication="1"/>
        <day value="20" year="2003" month="11" price="8596" volume="311" return_value="1.00726506" indication="1"/>
        <day value="21" year="2003" month="11" price="8553" volume="309" return_value=".99499767" work_end="0" indication="1"/>
        <day value="22" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2003" month="11" price="8676" volume="314" return_value="1.01438092" indication="1"/>
        <day value="26" year="2003" month="11" price="8708" volume="317" return_value="1.00368834" indication="1"/>
        <day value="27" year="2003" month="11" price="8757" volume="319" return_value="1.00562701" indication="1"/>
        <day value="28" year="2003" month="11" price="8794" volume="321" return_value="1.00422519" work_end="2" indication="1"/>
        <day value="29" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2003" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2003" month="12" price="8865" volume="323" return_value="1.00807369" indication="1"/>
        <day value="02" year="2003" month="12" price="8918" volume="325" return_value="1.00597857" indication="1"/>
        <day value="03" year="2003" month="12" price="8887" volume="324" return_value=".99652388" indication="1"/>
        <day value="04" year="2003" month="12" price="8880" volume="323" return_value=".99921233" indication="1"/>
        <day value="05" year="2003" month="12" price="8875" volume="323" return_value=".99943694" work_end="0" indication="1"/>
        <day value="06" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2003" month="12" price="8785" volume="320" return_value=".98985915" indication="1"/>
        <day value="09" year="2003" month="12" price="8803" volume="321" return_value="1.00204895" indication="1"/>
        <day value="10" year="2003" month="12" price="8770" volume="319" return_value=".99625128" indication="1"/>
        <day value="11" year="2003" month="12" price="8798" volume="320" return_value="1.0031927" indication="1"/>
        <day value="12" year="2003" month="12" price="8857" volume="324" return_value="1.00670607" work_end="0" indication="1"/>
        <day value="13" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2003" month="12" price="8876" volume="324" return_value="1.0021452" indication="1"/>
        <day value="16" year="2003" month="12" price="8856" volume="324" return_value=".99774673" indication="1"/>
        <day value="17" year="2003" month="12" price="8851" volume="324" return_value=".99943541" indication="1"/>
        <day value="18" year="2003" month="12" price="8888" volume="325" return_value="1.00418032" indication="1"/>
        <day value="19" year="2003" month="12" price="8993" volume="329" return_value="1.01181368" work_end="0" indication="1"/>
        <day value="20" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2003" month="12" price="9016" volume="330" return_value="1.00255754" indication="1"/>
        <day value="23" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2003" month="12" price="9036" volume="331" return_value="1.00221828" divident="0" indication="1"/>
        <day value="25" year="2003" month="12" price="9035" volume="333" return_value=".99988933" indication="1"/>
        <day value="26" year="2003" month="12" price="9050" volume="334" return_value="1.00166021" work_end="0" indication="1"/>
        <day value="27" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2003" month="12" price="9053" volume="335" return_value="1.00033149" indication="1"/>
        <day value="30" year="2003" month="12" price="9126" volume="339" return_value="1.00806363" work_end="2" indication="1"/>
        <day value="31" year="2003" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2004">
      <month value="01">
        <day value="01" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2004" month="01" price="9261" volume="344" return_value="1.0147929" indication="1"/>
        <day value="06" year="2004" month="01" price="9277" volume="345" return_value="1.00172768" indication="1"/>
        <day value="07" year="2004" month="01" price="9273" volume="348" return_value=".99956883" indication="1"/>
        <day value="08" year="2004" month="01" price="9223" volume="346" return_value=".994608" indication="1"/>
        <day value="09" year="2004" month="01" price="9313" volume="350" return_value="1.00975821" work_end="0" indication="1"/>
        <day value="10" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2004" month="01" price="9267" volume="348" return_value=".99506067" indication="1"/>
        <day value="14" year="2004" month="01" price="9244" volume="347" return_value=".99751807" indication="1"/>
        <day value="15" year="2004" month="01" price="9267" volume="348" return_value="1.0024881" indication="1"/>
        <day value="16" year="2004" month="01" price="9270" volume="346" return_value="1.00032373" work_end="0" indication="1"/>
        <day value="17" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2004" month="01" price="9300" volume="347" return_value="1.00323625" indication="1"/>
        <day value="20" year="2004" month="01" price="9361" volume="349" return_value="1.00655914" indication="1"/>
        <day value="21" year="2004" month="01" price="9387" volume="351" return_value="1.00277748" indication="1"/>
        <day value="22" year="2004" month="01" price="9438" volume="356" return_value="1.00543305" indication="1"/>
        <day value="23" year="2004" month="01" price="9403" volume="357" return_value=".99629159" work_end="0" indication="1"/>
        <day value="24" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2004" month="01" price="9343" volume="355" return_value=".99361906" indication="1"/>
        <day value="27" year="2004" month="01" price="9338" volume="356" return_value=".99946484" indication="1"/>
        <day value="28" year="2004" month="01" price="9334" volume="356" return_value=".99957164" indication="1"/>
        <day value="29" year="2004" month="01" price="9295" volume="355" return_value=".99582173" indication="1"/>
        <day value="30" year="2004" month="01" price="9265" volume="354" return_value=".99677246" work_end="2" indication="1"/>
        <day value="31" year="2004" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2004" month="02" price="9219" volume="352" return_value=".99503508" indication="1"/>
        <day value="03" year="2004" month="02" price="9226" volume="352" return_value="1.0007593" indication="1"/>
        <day value="04" year="2004" month="02" price="9230" volume="352" return_value="1.00043356" indication="1"/>
        <day value="05" year="2004" month="02" price="9210" volume="350" return_value=".99783315" indication="1"/>
        <day value="06" year="2004" month="02" price="9259" volume="352" return_value="1.0053203" work_end="0" indication="1"/>
        <day value="07" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2004" month="02" price="9344" volume="355" return_value="1.00918026" indication="1"/>
        <day value="10" year="2004" month="02" price="9382" volume="357" return_value="1.00406678" indication="1"/>
        <day value="11" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="02" price="9471" volume="360" return_value="1.00948625" indication="1"/>
        <day value="13" year="2004" month="02" price="9456" volume="359" return_value=".99841622" work_end="0" indication="1"/>
        <day value="14" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2004" month="02" price="9412" volume="361" return_value=".99534687" indication="1"/>
        <day value="17" year="2004" month="02" price="9448" volume="365" return_value="1.0038249" indication="1"/>
        <day value="18" year="2004" month="02" price="9542" volume="369" return_value="1.0099492" indication="1"/>
        <day value="19" year="2004" month="02" price="9533" volume="368" return_value=".9990568" indication="1"/>
        <day value="20" year="2004" month="02" price="9649" volume="373" return_value="1.01216826" work_end="0" indication="1"/>
        <day value="21" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2004" month="02" price="9708" volume="375" return_value="1.00611462" indication="1"/>
        <day value="24" year="2004" month="02" price="9661" volume="373" return_value=".99515863" indication="1"/>
        <day value="25" year="2004" month="02" price="9637" volume="375" return_value=".99751579" indication="1"/>
        <day value="26" year="2004" month="02" price="9693" volume="377" return_value="1.00581094" indication="1"/>
        <day value="27" year="2004" month="02" price="9744" volume="379" return_value="1.00526153" work_end="2" indication="1"/>
        <day value="28" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2004" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2004" month="03" price="9782" volume="381" return_value="1.00389984" indication="1"/>
        <day value="02" year="2004" month="03" price="9833" volume="383" return_value="1.00521366" indication="1"/>
        <day value="03" year="2004" month="03" price="9850" volume="394" return_value="1.00172887" indication="1"/>
        <day value="04" year="2004" month="03" price="9821" volume="393" return_value=".99705584" indication="1"/>
        <day value="05" year="2004" month="03" price="9948" volume="398" return_value="1.01293147" work_end="0" indication="1"/>
        <day value="06" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2004" month="03" price="10056" volume="402" return_value="1.01085645" indication="1"/>
        <day value="09" year="2004" month="03" price="9988" volume="400" return_value=".99323787" indication="1"/>
        <day value="10" year="2004" month="03" price="9870" volume="395" return_value=".98818582" indication="1"/>
        <day value="11" year="2004" month="03" price="9728" volume="388" return_value=".98561297" indication="1"/>
        <day value="12" year="2004" month="03" price="9585" volume="383" return_value=".98530016" work_end="0" indication="1"/>
        <day value="13" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2004" month="03" price="9601" volume="382" return_value="1.00166927" indication="1"/>
        <day value="16" year="2004" month="03" price="9413" volume="375" return_value=".98041871" indication="1"/>
        <day value="17" year="2004" month="03" price="9367" volume="374" return_value=".99511314" indication="1"/>
        <day value="18" year="2004" month="03" price="9423" volume="376" return_value="1.00597843" indication="1"/>
        <day value="19" year="2004" month="03" price="9302" volume="371" return_value=".98715908" work_end="0" indication="1"/>
        <day value="20" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2004" month="03" price="9269" volume="369" return_value=".99645238" indication="1"/>
        <day value="23" year="2004" month="03" price="9141" volume="364" return_value=".98619053" indication="1"/>
        <day value="24" year="2004" month="03" price="9163" volume="368" return_value="1.00240674" indication="1"/>
        <day value="25" year="2004" month="03" price="9046" volume="363" return_value=".98723126" indication="1"/>
        <day value="26" year="2004" month="03" price="9138" volume="366" return_value="1.01017024" work_end="0" indication="1"/>
        <day value="27" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2004" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2004" month="03" price="9125" volume="366" return_value=".99857737" indication="1"/>
        <day value="30" year="2004" month="03" price="9215" volume="370" return_value="1.00986301" indication="1"/>
        <day value="31" year="2004" month="03" price="9251" volume="370" return_value="1.00390667" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2004" month="04" price="9144" volume="366" return_value=".98843368" indication="1"/>
        <day value="02" year="2004" month="04" price="9238" volume="374" return_value="1.01027997" work_end="0" indication="1"/>
        <day value="03" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2004" month="04" price="9317" volume="377" return_value="1.00855163" indication="1"/>
        <day value="06" year="2004" month="04" price="9429" volume="381" return_value="1.01202104" indication="1"/>
        <day value="07" year="2004" month="04" price="9466" volume="383" return_value="1.00392406" indication="1"/>
        <day value="08" year="2004" month="04" price="9436" volume="382" return_value=".99683076" indication="1"/>
        <day value="09" year="2004" month="04" price="9470" volume="384" return_value="1.00360322" work_end="0" indication="1"/>
        <day value="10" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="04" price="9467" volume="383" return_value=".99968321" indication="1"/>
        <day value="13" year="2004" month="04" price="9404" volume="381" return_value=".9933453" indication="1"/>
        <day value="14" year="2004" month="04" price="9446" volume="387" return_value="1.00446618" indication="1"/>
        <day value="15" year="2004" month="04" price="9527" volume="391" return_value="1.00857506" indication="1"/>
        <day value="16" year="2004" month="04" price="9567" volume="392" return_value="1.00419859" work_end="0" indication="1"/>
        <day value="17" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2004" month="04" price="9591" volume="393" return_value="1.00250862" indication="1"/>
        <day value="20" year="2004" month="04" price="9670" volume="397" return_value="1.00823689" indication="1"/>
        <day value="21" year="2004" month="04" price="9579" volume="393" return_value=".99058945" indication="1"/>
        <day value="22" year="2004" month="04" price="9642" volume="396" return_value="1.00657689" indication="1"/>
        <day value="23" year="2004" month="04" price="9786" volume="405" return_value="1.01493466" work_end="0" indication="1"/>
        <day value="24" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2004" month="04" price="9719" volume="402" return_value=".99315348" indication="1"/>
        <day value="27" year="2004" month="04" price="9692" volume="402" return_value=".99722194" indication="1"/>
        <day value="28" year="2004" month="04" price="9779" volume="406" return_value="1.00897648" indication="1"/>
        <day value="29" year="2004" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2004" month="04" price="9666" volume="401" return_value=".98844463" work_end="2" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2004" month="05" price="9670" volume="401" return_value="1.00041382" indication="1"/>
        <day value="07" year="2004" month="05" price="9664" volume="400" return_value=".99937952" work_end="0" indication="1"/>
        <day value="08" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2004" month="05" price="9696" volume="402" return_value="1.00331126" indication="1"/>
        <day value="11" year="2004" month="05" price="9595" volume="397" return_value=".98958333" indication="1"/>
        <day value="12" year="2004" month="05" price="9605" volume="402" return_value="1.00104221" indication="1"/>
        <day value="13" year="2004" month="05" price="9607" volume="402" return_value="1.00020822" indication="1"/>
        <day value="14" year="2004" month="05" price="9698" volume="406" return_value="1.00947226" work_end="0" indication="1"/>
        <day value="15" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2004" month="05" price="9651" volume="404" return_value=".99515364" indication="1"/>
        <day value="18" year="2004" month="05" price="9619" volume="403" return_value=".99668428" indication="1"/>
        <day value="19" year="2004" month="05" price="9654" volume="404" return_value="1.00363863" indication="1"/>
        <day value="20" year="2004" month="05" price="9653" volume="404" return_value=".99989642" indication="1"/>
        <day value="21" year="2004" month="05" price="9597" volume="402" return_value=".99419869" work_end="0" indication="1"/>
        <day value="22" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2004" month="05" price="9576" volume="402" return_value=".99781182" indication="1"/>
        <day value="25" year="2004" month="05" price="9635" volume="407" return_value="1.00616124" indication="1"/>
        <day value="26" year="2004" month="05" price="9624" volume="407" return_value=".99885833" indication="1"/>
        <day value="27" year="2004" month="05" price="9678" volume="409" return_value="1.00561097" indication="1"/>
        <day value="28" year="2004" month="05" price="9705" volume="410" return_value="1.00278983" work_end="0" indication="1"/>
        <day value="29" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2004" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2004" month="05" price="9597" volume="405" return_value=".98887172" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2004" month="06" price="9576" volume="405" return_value=".99781182" indication="1"/>
        <day value="02" year="2004" month="06" price="9635" volume="407" return_value="1.00616124" indication="1"/>
        <day value="03" year="2004" month="06" price="9603" volume="406" return_value=".99667878" indication="1"/>
        <day value="04" year="2004" month="06" price="9693" volume="409" return_value="1.00937207" work_end="0" indication="1"/>
        <day value="05" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2004" month="06" price="9772" volume="413" return_value="1.00815021" indication="1"/>
        <day value="08" year="2004" month="06" price="9762" volume="413" return_value=".99897667" indication="1"/>
        <day value="09" year="2004" month="06" price="9770" volume="413" return_value="1.0008195" indication="1"/>
        <day value="10" year="2004" month="06" price="9741" volume="411" return_value=".99703173" indication="1"/>
        <day value="11" year="2004" month="06" price="9711" volume="410" return_value=".99692023" work_end="0" indication="1"/>
        <day value="12" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2004" month="06" price="9711" volume="415" return_value="1" indication="1"/>
        <day value="15" year="2004" month="06" price="9720" volume="416" return_value="1.00092678" indication="1"/>
        <day value="16" year="2004" month="06" price="9680" volume="414" return_value=".99588477" indication="1"/>
        <day value="17" year="2004" month="06" price="9744" volume="417" return_value="1.00661157" indication="1"/>
        <day value="18" year="2004" month="06" price="9711" volume="415" return_value=".9966133" work_end="0" indication="1"/>
        <day value="19" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2004" month="06" price="9722" volume="415" return_value="1.00113274" indication="1"/>
        <day value="22" year="2004" month="06" price="9684" volume="413" return_value=".99609134" indication="1"/>
        <day value="23" year="2004" month="06" price="9667" volume="416" return_value=".99824453" divident="0" indication="1"/>
        <day value="24" year="2004" month="06" price="9650" volume="415" return_value=".99824144" indication="1"/>
        <day value="25" year="2004" month="06" price="9586" volume="412" return_value=".99336788" work_end="0" indication="1"/>
        <day value="26" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2004" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2004" month="06" price="9594" volume="413" return_value="1.00083455" indication="1"/>
        <day value="29" year="2004" month="06" price="9670" volume="416" return_value="1.00792162" indication="1"/>
        <day value="30" year="2004" month="06" price="9634" volume="414" return_value=".99627715" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2004" month="07" price="9644" volume="415" return_value="1.00103799" indication="1"/>
        <day value="02" year="2004" month="07" price="9605" volume="415" return_value=".99595603" work_end="0" indication="1"/>
        <day value="03" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2004" month="07" price="9596" volume="415" return_value=".99906299" indication="1"/>
        <day value="06" year="2004" month="07" price="9635" volume="416" return_value="1.00406419" indication="1"/>
        <day value="07" year="2004" month="07" price="9578" volume="416" return_value=".99408407" indication="1"/>
        <day value="08" year="2004" month="07" price="9566" volume="416" return_value=".99874713" indication="1"/>
        <day value="09" year="2004" month="07" price="9582" volume="417" return_value="1.00167259" work_end="0" indication="1"/>
        <day value="10" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="07" price="9552" volume="416" return_value=".99686913" indication="1"/>
        <day value="13" year="2004" month="07" price="9609" volume="418" return_value="1.00596734" indication="1"/>
        <day value="14" year="2004" month="07" price="9572" volume="422" return_value=".99614944" indication="1"/>
        <day value="15" year="2004" month="07" price="9621" volume="424" return_value="1.0051191" indication="1"/>
        <day value="16" year="2004" month="07" price="9571" volume="422" return_value=".99480304" work_end="0" indication="1"/>
        <day value="17" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2004" month="07" price="9465" volume="418" return_value=".98892488" indication="1"/>
        <day value="21" year="2004" month="07" price="9422" volume="416" return_value=".99545695" indication="1"/>
        <day value="22" year="2004" month="07" price="9456" volume="418" return_value="1.00360858" indication="1"/>
        <day value="23" year="2004" month="07" price="9394" volume="417" return_value=".99344332" work_end="0" indication="1"/>
        <day value="24" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2004" month="07" price="9343" volume="415" return_value=".994571" indication="1"/>
        <day value="27" year="2004" month="07" price="9314" volume="414" return_value=".99689607" indication="1"/>
        <day value="28" year="2004" month="07" price="9443" volume="421" return_value="1.01385012" indication="1"/>
        <day value="29" year="2004" month="07" price="9500" volume="424" return_value="1.00603622" indication="1"/>
        <day value="30" year="2004" month="07" price="9592" volume="428" return_value="1.00968421" work_end="2" indication="1"/>
        <day value="31" year="2004" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2004" month="08" price="9530" volume="425" return_value=".99353628" indication="1"/>
        <day value="03" year="2004" month="08" price="9483" volume="422" return_value=".99506821" indication="1"/>
        <day value="04" year="2004" month="08" price="9490" volume="422" return_value="1.00073816" indication="1"/>
        <day value="05" year="2004" month="08" price="9514" volume="423" return_value="1.00252898" indication="1"/>
        <day value="06" year="2004" month="08" price="9505" volume="422" return_value=".99905403" work_end="0" indication="1"/>
        <day value="07" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2004" month="08" price="9316" volume="413" return_value=".98011573" indication="1"/>
        <day value="10" year="2004" month="08" price="9293" volume="413" return_value=".99753113" indication="1"/>
        <day value="11" year="2004" month="08" price="9398" volume="417" return_value="1.01129883" indication="1"/>
        <day value="12" year="2004" month="08" price="9341" volume="420" return_value=".99393488" indication="1"/>
        <day value="13" year="2004" month="08" price="9337" volume="420" return_value=".99957178" work_end="0" indication="1"/>
        <day value="14" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2004" month="08" price="9283" volume="417" return_value=".99421656" indication="1"/>
        <day value="17" year="2004" month="08" price="9366" volume="422" return_value="1.00894108" indication="1"/>
        <day value="18" year="2004" month="08" price="9331" volume="420" return_value=".99626308" indication="1"/>
        <day value="19" year="2004" month="08" price="9314" volume="419" return_value=".99817812" indication="1"/>
        <day value="20" year="2004" month="08" price="9318" volume="421" return_value="1.00042946" work_end="0" indication="1"/>
        <day value="21" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2004" month="08" price="9322" volume="421" return_value="1.00042928" indication="1"/>
        <day value="24" year="2004" month="08" price="9352" volume="423" return_value="1.00321819" indication="1"/>
        <day value="25" year="2004" month="08" price="9317" volume="424" return_value=".99625749" indication="1"/>
        <day value="26" year="2004" month="08" price="9388" volume="427" return_value="1.00762048" indication="1"/>
        <day value="27" year="2004" month="08" price="9415" volume="428" return_value="1.00287601" work_end="0" indication="1"/>
        <day value="28" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2004" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2004" month="08" price="9443" volume="430" return_value="1.00297398" indication="1"/>
        <day value="31" year="2004" month="08" price="9423" volume="429" return_value=".99788203" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2004" month="09" price="9385" volume="428" return_value=".99596731" indication="1"/>
        <day value="02" year="2004" month="09" price="9452" volume="431" return_value="1.00713905" indication="1"/>
        <day value="03" year="2004" month="09" price="9484" volume="434" return_value="1.00338553" work_end="0" indication="1"/>
        <day value="04" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2004" month="09" price="9564" volume="435" return_value="1.00843526" indication="1"/>
        <day value="07" year="2004" month="09" price="9555" volume="435" return_value=".99905897" indication="1"/>
        <day value="08" year="2004" month="09" price="9539" volume="434" return_value=".99832548" indication="1"/>
        <day value="09" year="2004" month="09" price="9523" volume="433" return_value=".99832268" indication="1"/>
        <day value="10" year="2004" month="09" price="9544" volume="434" return_value="1.00220519" work_end="0" indication="1"/>
        <day value="11" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2004" month="09" price="9548" volume="434" return_value="1.00041911" indication="1"/>
        <day value="14" year="2004" month="09" price="9629" volume="443" return_value="1.00848345" indication="1"/>
        <day value="15" year="2004" month="09" price="9585" volume="441" return_value=".99543047" indication="1"/>
        <day value="16" year="2004" month="09" price="9530" volume="439" return_value=".99426187" indication="1"/>
        <day value="17" year="2004" month="09" price="9536" volume="439" return_value="1.00062959" work_end="0" indication="1"/>
        <day value="18" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2004" month="09" price="9551" volume="440" return_value="1.00157299" indication="1"/>
        <day value="22" year="2004" month="09" price="9620" volume="443" return_value="1.00722437" indication="1"/>
        <day value="23" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2004" month="09" price="9531" volume="442" return_value=".99074844" work_end="0" indication="1"/>
        <day value="25" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2004" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2004" month="09" price="9562" volume="444" return_value="1.00325254" indication="1"/>
        <day value="28" year="2004" month="09" price="9549" volume="443" return_value=".99864045" indication="1"/>
        <day value="29" year="2004" month="09" price="9610" volume="448" return_value="1.0063881" indication="1"/>
        <day value="30" year="2004" month="09" price="9623" volume="448" return_value="1.00135276" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2004" month="10" price="9570" volume="446" return_value=".99449236" work_end="0" indication="1"/>
        <day value="02" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2004" month="10" price="9745" volume="454" return_value="1.01828631" indication="1"/>
        <day value="05" year="2004" month="10" price="9775" volume="456" return_value="1.0030785" indication="1"/>
        <day value="06" year="2004" month="10" price="9817" volume="456" return_value="1.00429668" indication="1"/>
        <day value="07" year="2004" month="10" price="9824" volume="456" return_value="1.00071305" indication="1"/>
        <day value="08" year="2004" month="10" price="9750" volume="454" return_value=".99246743" work_end="0" indication="1"/>
        <day value="09" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="10" price="9616" volume="447" return_value=".98625641" indication="1"/>
        <day value="13" year="2004" month="10" price="9556" volume="445" return_value=".9937604" indication="1"/>
        <day value="14" year="2004" month="10" price="9554" volume="450" return_value=".99979071" indication="1"/>
        <day value="15" year="2004" month="10" price="9517" volume="448" return_value=".99612728" work_end="0" indication="1"/>
        <day value="16" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2004" month="10" price="9508" volume="447" return_value=".99905432" indication="1"/>
        <day value="19" year="2004" month="10" price="9515" volume="447" return_value="1.00073622" indication="1"/>
        <day value="20" year="2004" month="10" price="9472" volume="444" return_value=".99548082" indication="1"/>
        <day value="21" year="2004" month="10" price="9444" volume="436" return_value=".99704392" indication="1"/>
        <day value="22" year="2004" month="10" price="9425" volume="435" return_value=".99798814" work_end="0" indication="1"/>
        <day value="23" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2004" month="10" price="9371" volume="436" return_value=".99427056" indication="1"/>
        <day value="26" year="2004" month="10" price="9303" volume="433" return_value=".99274357" indication="1"/>
        <day value="27" year="2004" month="10" price="9370" volume="436" return_value="1.00720198" indication="1"/>
        <day value="28" year="2004" month="10" price="9465" volume="441" return_value="1.01013874" indication="1"/>
        <day value="29" year="2004" month="10" price="9484" volume="443" return_value="1.0020074" work_end="2" indication="1"/>
        <day value="30" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2004" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="2004" month="11" price="9460" volume="442" return_value=".99746942" indication="1"/>
        <day value="02" year="2004" month="11" price="9536" volume="445" return_value="1.00803383" indication="1"/>
        <day value="03" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2004" month="11" price="9672" volume="451" return_value="1.01426174" indication="1"/>
        <day value="05" year="2004" month="11" price="9744" volume="453" return_value="1.00744417" work_end="0" indication="1"/>
        <day value="06" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2004" month="11" price="9754" volume="449" return_value="1.00102627" indication="1"/>
        <day value="09" year="2004" month="11" price="9732" volume="447" return_value=".99774452" indication="1"/>
        <day value="10" year="2004" month="11" price="9739" volume="447" return_value="1.00071928" indication="1"/>
        <day value="11" year="2004" month="11" price="9824" volume="451" return_value="1.0087278" indication="1"/>
        <day value="12" year="2004" month="11" price="9888" volume="459" return_value="1.00651466" work_end="0" indication="1"/>
        <day value="13" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2004" month="11" price="9845" volume="457" return_value=".99565129" indication="1"/>
        <day value="16" year="2004" month="11" price="9827" volume="456" return_value=".99817166" indication="1"/>
        <day value="17" year="2004" month="11" price="9783" volume="455" return_value=".99552254" indication="1"/>
        <day value="18" year="2004" month="11" price="9766" volume="452" return_value=".99826229" indication="1"/>
        <day value="19" year="2004" month="11" price="9755" volume="451" return_value=".99887364" work_end="0" indication="1"/>
        <day value="20" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2004" month="11" price="9595" volume="443" return_value=".98359815" indication="1"/>
        <day value="23" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2004" month="11" price="9621" volume="442" return_value="1.00270974" indication="1"/>
        <day value="25" year="2004" month="11" price="9612" volume="445" return_value=".99906455" indication="1"/>
        <day value="26" year="2004" month="11" price="9637" volume="446" return_value="1.00260092" work_end="0" indication="1"/>
        <day value="27" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2004" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2004" month="11" price="9661" volume="447" return_value="1.0024904" indication="1"/>
        <day value="30" year="2004" month="11" price="9672" volume="449" return_value="1.0011386" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2004" month="12" price="9609" volume="446" return_value=".99348635" indication="1"/>
        <day value="02" year="2004" month="12" price="9719" volume="451" return_value="1.0114476" indication="1"/>
        <day value="03" year="2004" month="12" price="9776" volume="458" return_value="1.0058648" work_end="0" indication="1"/>
        <day value="04" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2004" month="12" price="9733" volume="456" return_value=".99560147" indication="1"/>
        <day value="07" year="2004" month="12" price="9757" volume="457" return_value="1.00246584" indication="1"/>
        <day value="08" year="2004" month="12" price="9741" volume="456" return_value=".99836015" indication="1"/>
        <day value="09" year="2004" month="12" price="9798" volume="459" return_value="1.00585156" indication="1"/>
        <day value="10" year="2004" month="12" price="9825" volume="460" return_value="1.00275566" work_end="0" indication="1"/>
        <day value="11" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2004" month="12" price="9843" volume="461" return_value="1.00183206" indication="1"/>
        <day value="14" year="2004" month="12" price="9928" volume="470" return_value="1.00863558" indication="1"/>
        <day value="15" year="2004" month="12" price="9972" volume="472" return_value="1.00443191" indication="1"/>
        <day value="16" year="2004" month="12" price="9963" volume="471" return_value=".99909747" indication="1"/>
        <day value="17" year="2004" month="12" price="9969" volume="472" return_value="1.00060223" work_end="0" indication="1"/>
        <day value="18" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2004" month="12" price="9883" volume="468" return_value=".99137326" indication="1"/>
        <day value="21" year="2004" month="12" price="9882" volume="468" return_value=".99989882" indication="1"/>
        <day value="22" year="2004" month="12" price="9937" volume="470" return_value="1.00556567" indication="1"/>
        <day value="23" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2004" month="12" price="9995" volume="477" return_value="1.00583677" work_end="0" divident="0" indication="1"/>
        <day value="25" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2004" month="12" price="10021" volume="478" return_value="1.0026013" indication="1"/>
        <day value="28" year="2004" month="12" price="9975" volume="476" return_value=".99540964" indication="1"/>
        <day value="29" year="2004" month="12" price="10007" volume="479" return_value="1.00320802" indication="1"/>
        <day value="30" year="2004" month="12" price="10086" volume="483" return_value="1.00789447" work_end="2" indication="1"/>
        <day value="31" year="2004" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2005">
      <month value="01">
        <day value="01" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="01" price="9904" volume="474" return_value=".98195519" indication="1"/>
        <day value="05" year="2005" month="01" price="9956" volume="476" return_value="1.0052504" indication="1"/>
        <day value="06" year="2005" month="01" price="9889" volume="474" return_value=".99327039" indication="1"/>
        <day value="07" year="2005" month="01" price="9947" volume="476" return_value="1.0058651" work_end="0" indication="1"/>
        <day value="08" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2005" month="01" price="9906" volume="475" return_value=".99587815" indication="1"/>
        <day value="12" year="2005" month="01" price="9770" volume="468" return_value=".98627095" indication="1"/>
        <day value="13" year="2005" month="01" price="9716" volume="471" return_value=".99447288" indication="1"/>
        <day value="14" year="2005" month="01" price="9689" volume="470" return_value=".99722108" work_end="0" indication="1"/>
        <day value="15" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2005" month="01" price="9664" volume="471" return_value=".99741975" indication="1"/>
        <day value="18" year="2005" month="01" price="9669" volume="471" return_value="1.00051738" indication="1"/>
        <day value="19" year="2005" month="01" price="9717" volume="473" return_value="1.00496432" indication="1"/>
        <day value="20" year="2005" month="01" price="9720" volume="474" return_value="1.00030874" indication="1"/>
        <day value="21" year="2005" month="01" price="9717" volume="474" return_value=".99969136" work_end="0" indication="1"/>
        <day value="22" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="01" price="9661" volume="471" return_value=".9942369" indication="1"/>
        <day value="25" year="2005" month="01" price="9638" volume="473" return_value=".99761929" indication="1"/>
        <day value="26" year="2005" month="01" price="9740" volume="477" return_value="1.01058311" indication="1"/>
        <day value="27" year="2005" month="01" price="9726" volume="477" return_value=".99856263" indication="1"/>
        <day value="28" year="2005" month="01" price="9732" volume="478" return_value="1.0006169" work_end="0" indication="1"/>
        <day value="29" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2005" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2005" month="01" price="9741" volume="479" return_value="1.00092478" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2005" month="02" price="9781" volume="481" return_value="1.00410635" indication="1"/>
        <day value="02" year="2005" month="02" price="9835" volume="484" return_value="1.00552091" indication="1"/>
        <day value="03" year="2005" month="02" price="9878" volume="487" return_value="1.00437214" indication="1"/>
        <day value="04" year="2005" month="02" price="9898" volume="489" return_value="1.0020247" work_end="0" indication="1"/>
        <day value="05" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2005" month="02" price="9943" volume="491" return_value="1.00454637" indication="1"/>
        <day value="08" year="2005" month="02" price="9987" volume="493" return_value="1.00442522" indication="1"/>
        <day value="09" year="2005" month="02" price="10048" volume="496" return_value="1.00610794" indication="1"/>
        <day value="10" year="2005" month="02" price="10040" volume="496" return_value=".99920382" work_end="0" indication="1"/>
        <day value="11" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2005" month="02" price="10121" volume="500" return_value="1.00806773" indication="1"/>
        <day value="15" year="2005" month="02" price="10149" volume="507" return_value="1.00276653" indication="1"/>
        <day value="16" year="2005" month="02" price="10150" volume="507" return_value="1.00009853" indication="1"/>
        <day value="17" year="2005" month="02" price="10188" volume="506" return_value="1.00374384" indication="1"/>
        <day value="18" year="2005" month="02" price="10186" volume="509" return_value=".99980369" work_end="0" indication="1"/>
        <day value="19" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2005" month="02" price="10211" volume="510" return_value="1.00245435" indication="1"/>
        <day value="22" year="2005" month="02" price="10204" volume="510" return_value=".99931446" indication="1"/>
        <day value="23" year="2005" month="02" price="10074" volume="507" return_value=".9872599" indication="1"/>
        <day value="24" year="2005" month="02" price="10109" volume="509" return_value="1.00347429" indication="1"/>
        <day value="25" year="2005" month="02" price="10173" volume="512" return_value="1.00633099" work_end="0" indication="1"/>
        <day value="26" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2005" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2005" month="02" price="10225" volume="515" return_value="1.00511157" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2005" month="03" price="10168" volume="512" return_value=".99442543" indication="1"/>
        <day value="02" year="2005" month="03" price="10238" volume="517" return_value="1.00688434" indication="1"/>
        <day value="03" year="2005" month="03" price="10277" volume="519" return_value="1.00380934" indication="1"/>
        <day value="04" year="2005" month="03" price="10314" volume="520" return_value="1.00360027" work_end="0" indication="1"/>
        <day value="05" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2005" month="03" price="10356" volume="523" return_value="1.00407213" indication="1"/>
        <day value="08" year="2005" month="03" price="10367" volume="521" return_value="1.00106219" indication="1"/>
        <day value="09" year="2005" month="03" price="10338" volume="519" return_value=".99720266" indication="1"/>
        <day value="10" year="2005" month="03" price="10230" volume="514" return_value=".98955311" indication="1"/>
        <day value="11" year="2005" month="03" price="10220" volume="512" return_value=".99902248" work_end="0" indication="1"/>
        <day value="12" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2005" month="03" price="10205" volume="517" return_value=".99853229" indication="1"/>
        <day value="15" year="2005" month="03" price="10257" volume="520" return_value="1.00509554" indication="1"/>
        <day value="16" year="2005" month="03" price="10222" volume="520" return_value=".9965877" indication="1"/>
        <day value="17" year="2005" month="03" price="10152" volume="517" return_value=".99315203" indication="1"/>
        <day value="18" year="2005" month="03" price="10182" volume="519" return_value="1.00295508" work_end="0" indication="1"/>
        <day value="19" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2005" month="03" price="10112" volume="516" return_value=".99312512" indication="1"/>
        <day value="23" year="2005" month="03" price="10086" volume="516" return_value=".9974288" indication="1"/>
        <day value="24" year="2005" month="03" price="10110" volume="522" return_value="1.00237954" indication="1"/>
        <day value="25" year="2005" month="03" price="10139" volume="523" return_value="1.00286845" work_end="0" indication="1"/>
        <day value="26" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2005" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2005" month="03" price="10155" volume="524" return_value="1.00157806" indication="1"/>
        <day value="29" year="2005" month="03" price="10204" volume="527" return_value="1.00482521" indication="1"/>
        <day value="30" year="2005" month="03" price="10218" volume="529" return_value="1.00137201" indication="1"/>
        <day value="31" year="2005" month="03" price="10265" volume="531" return_value="1.00459973" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2005" month="04" price="10274" volume="532" return_value="1.00087677" work_end="0" indication="1"/>
        <day value="02" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="04" price="10265" volume="531" return_value=".999124" indication="1"/>
        <day value="05" year="2005" month="04" price="10295" volume="521" return_value="1.00292255" indication="1"/>
        <day value="06" year="2005" month="04" price="10389" volume="526" return_value="1.00913065" indication="1"/>
        <day value="07" year="2005" month="04" price="10447" volume="529" return_value="1.00558283" indication="1"/>
        <day value="08" year="2005" month="04" price="10464" volume="530" return_value="1.00162726" work_end="0" indication="1"/>
        <day value="09" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2005" month="04" price="10440" volume="528" return_value=".99770642" indication="1"/>
        <day value="12" year="2005" month="04" price="10370" volume="525" return_value=".99329502" indication="1"/>
        <day value="13" year="2005" month="04" price="10341" volume="529" return_value=".99720347" indication="1"/>
        <day value="14" year="2005" month="04" price="10315" volume="527" return_value=".99748574" indication="1"/>
        <day value="15" year="2005" month="04" price="10310" volume="527" return_value=".99951527" work_end="0" indication="1"/>
        <day value="16" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2005" month="04" price="10124" volume="518" return_value=".98195926" indication="1"/>
        <day value="19" year="2005" month="04" price="10063" volume="515" return_value=".99397471" indication="1"/>
        <day value="20" year="2005" month="04" price="10084" volume="515" return_value="1.00208685" indication="1"/>
        <day value="21" year="2005" month="04" price="9992" volume="510" return_value=".99087664" indication="1"/>
        <day value="22" year="2005" month="04" price="10058" volume="515" return_value="1.00660528" work_end="0" indication="1"/>
        <day value="23" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2005" month="04" price="9982" volume="514" return_value=".99244383" indication="1"/>
        <day value="26" year="2005" month="04" price="9997" volume="515" return_value="1.0015027" indication="1"/>
        <day value="27" year="2005" month="04" price="9986" volume="516" return_value=".99889967" indication="1"/>
        <day value="28" year="2005" month="04" price="9981" volume="517" return_value=".9994993" work_end="2" indication="1"/>
        <day value="29" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2005" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2005" month="05" price="9900" volume="513" return_value=".99188458" indication="1"/>
        <day value="03" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2005" month="05" price="10013" volume="519" return_value="1.01141414" work_end="0" indication="1"/>
        <day value="07" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2005" month="05" price="10030" volume="521" return_value="1.00169779" indication="1"/>
        <day value="10" year="2005" month="05" price="10089" volume="524" return_value="1.00588235" indication="1"/>
        <day value="11" year="2005" month="05" price="10022" volume="521" return_value=".9933591" indication="1"/>
        <day value="12" year="2005" month="05" price="10024" volume="526" return_value="1.00019956" indication="1"/>
        <day value="13" year="2005" month="05" price="10062" volume="528" return_value="1.0037909" work_end="0" indication="1"/>
        <day value="14" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2005" month="05" price="10036" volume="527" return_value=".99741602" indication="1"/>
        <day value="17" year="2005" month="05" price="10004" volume="525" return_value=".99681148" indication="1"/>
        <day value="18" year="2005" month="05" price="10082" volume="529" return_value="1.00779688" indication="1"/>
        <day value="19" year="2005" month="05" price="10179" volume="534" return_value="1.00962111" indication="1"/>
        <day value="20" year="2005" month="05" price="10237" volume="538" return_value="1.00569801" work_end="0" indication="1"/>
        <day value="21" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2005" month="05" price="10248" volume="539" return_value="1.00107453" indication="1"/>
        <day value="24" year="2005" month="05" price="10260" volume="539" return_value="1.00117096" indication="1"/>
        <day value="25" year="2005" month="05" price="10239" volume="542" return_value=".99795322" indication="1"/>
        <day value="26" year="2005" month="05" price="10250" volume="542" return_value="1.00107432" indication="1"/>
        <day value="27" year="2005" month="05" price="10285" volume="544" return_value="1.00341463" work_end="0" indication="1"/>
        <day value="28" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2005" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2005" month="05" price="10277" volume="545" return_value=".99922217" indication="1"/>
        <day value="31" year="2005" month="05" price="10280" volume="545" return_value="1.00029191" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2005" month="06" price="10222" volume="543" return_value=".99435798" indication="1"/>
        <day value="02" year="2005" month="06" price="10304" volume="547" return_value="1.00802191" indication="1"/>
        <day value="03" year="2005" month="06" price="10295" volume="546" return_value=".99912655" work_end="0" indication="1"/>
        <day value="04" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2005" month="06" price="10217" volume="542" return_value=".99242351" indication="1"/>
        <day value="07" year="2005" month="06" price="10164" volume="539" return_value=".99481257" indication="1"/>
        <day value="08" year="2005" month="06" price="10219" volume="542" return_value="1.00541126" indication="1"/>
        <day value="09" year="2005" month="06" price="10212" volume="542" return_value=".999315" indication="1"/>
        <day value="10" year="2005" month="06" price="10264" volume="544" return_value="1.00509205" work_end="0" indication="1"/>
        <day value="11" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2005" month="06" price="10333" volume="548" return_value="1.00672253" indication="1"/>
        <day value="14" year="2005" month="06" price="10437" volume="559" return_value="1.01006484" indication="1"/>
        <day value="15" year="2005" month="06" price="10424" volume="557" return_value=".99875443" indication="1"/>
        <day value="16" year="2005" month="06" price="10432" volume="558" return_value="1.00076746" indication="1"/>
        <day value="17" year="2005" month="06" price="10427" volume="587" return_value=".99952071" work_end="0" indication="1"/>
        <day value="18" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2005" month="06" price="10484" volume="591" return_value="1.00546658" indication="1"/>
        <day value="21" year="2005" month="06" price="10478" volume="590" return_value=".9994277" indication="1"/>
        <day value="22" year="2005" month="06" price="10436" volume="588" return_value=".9959916" indication="1"/>
        <day value="23" year="2005" month="06" price="10363" volume="588" return_value="1.0025872" divident="100" indication="1"/>
        <day value="24" year="2005" month="06" price="10313" volume="591" return_value=".99517514" work_end="0" indication="1"/>
        <day value="25" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2005" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2005" month="06" price="10272" volume="589" return_value=".99602444" indication="1"/>
        <day value="28" year="2005" month="06" price="10262" volume="588" return_value=".99902648" indication="1"/>
        <day value="29" year="2005" month="06" price="10356" volume="595" return_value="1.00916001" indication="1"/>
        <day value="30" year="2005" month="06" price="10418" volume="599" return_value="1.00598687" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2005" month="07" price="10413" volume="598" return_value=".99952006" work_end="0" indication="1"/>
        <day value="02" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="07" price="10461" volume="601" return_value="1.00460962" indication="1"/>
        <day value="05" year="2005" month="07" price="10447" volume="606" return_value=".9986617" indication="1"/>
        <day value="06" year="2005" month="07" price="10483" volume="609" return_value="1.00344597" indication="1"/>
        <day value="07" year="2005" month="07" price="10528" volume="612" return_value="1.00429266" indication="1"/>
        <day value="08" year="2005" month="07" price="10460" volume="608" return_value=".99354103" work_end="0" indication="1"/>
        <day value="09" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2005" month="07" price="10563" volume="612" return_value="1.00984704" indication="1"/>
        <day value="12" year="2005" month="07" price="10586" volume="614" return_value="1.00217741" indication="1"/>
        <day value="13" year="2005" month="07" price="10579" volume="619" return_value=".99933875" indication="1"/>
        <day value="14" year="2005" month="07" price="10664" volume="624" return_value="1.00803479" indication="1"/>
        <day value="15" year="2005" month="07" price="10730" volume="627" return_value="1.00618905" work_end="0" indication="1"/>
        <day value="16" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2005" month="07" price="10628" volume="622" return_value=".99049394" indication="1"/>
        <day value="20" year="2005" month="07" price="10727" volume="628" return_value="1.00931502" indication="1"/>
        <day value="21" year="2005" month="07" price="10757" volume="630" return_value="1.00279668" indication="1"/>
        <day value="22" year="2005" month="07" price="10604" volume="621" return_value=".9857767" work_end="0" indication="1"/>
        <day value="23" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2005" month="07" price="10629" volume="628" return_value="1.0023576" indication="1"/>
        <day value="26" year="2005" month="07" price="10654" volume="628" return_value="1.00235206" indication="1"/>
        <day value="27" year="2005" month="07" price="10710" volume="631" return_value="1.00525624" indication="1"/>
        <day value="28" year="2005" month="07" price="10766" volume="635" return_value="1.00522876" indication="1"/>
        <day value="29" year="2005" month="07" price="10838" volume="642" return_value="1.00668772" work_end="2" indication="1"/>
        <day value="30" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2005" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2005" month="08" price="10804" volume="640" return_value=".99686289" indication="1"/>
        <day value="02" year="2005" month="08" price="10809" volume="640" return_value="1.00046279" indication="1"/>
        <day value="03" year="2005" month="08" price="10801" volume="644" return_value=".99925988" indication="1"/>
        <day value="04" year="2005" month="08" price="10808" volume="645" return_value="1.00064809" indication="1"/>
        <day value="05" year="2005" month="08" price="10768" volume="642" return_value=".99629904" work_end="0" indication="1"/>
        <day value="06" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2005" month="08" price="10790" volume="643" return_value="1.00204309" indication="1"/>
        <day value="09" year="2005" month="08" price="10789" volume="643" return_value=".99990732" indication="1"/>
        <day value="10" year="2005" month="08" price="10830" volume="646" return_value="1.00380017" indication="1"/>
        <day value="11" year="2005" month="08" price="10782" volume="643" return_value=".99556787" indication="1"/>
        <day value="12" year="2005" month="08" price="10796" volume="650" return_value="1.00129846" work_end="0" indication="1"/>
        <day value="13" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2005" month="08" price="10729" volume="641" return_value=".993794" indication="1"/>
        <day value="16" year="2005" month="08" price="10692" volume="638" return_value=".9965514" indication="1"/>
        <day value="17" year="2005" month="08" price="10657" volume="636" return_value=".99672652" indication="1"/>
        <day value="18" year="2005" month="08" price="10703" volume="639" return_value="1.00431641" indication="1"/>
        <day value="19" year="2005" month="08" price="10689" volume="638" return_value=".99869196" work_end="0" indication="1"/>
        <day value="20" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2005" month="08" price="10745" volume="642" return_value="1.00523903" indication="1"/>
        <day value="23" year="2005" month="08" price="10729" volume="642" return_value=".99851094" indication="1"/>
        <day value="24" year="2005" month="08" price="10715" volume="645" return_value=".99869513" indication="1"/>
        <day value="25" year="2005" month="08" price="10693" volume="644" return_value=".9979468" indication="1"/>
        <day value="26" year="2005" month="08" price="10664" volume="642" return_value=".99728795" work_end="0" indication="1"/>
        <day value="27" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2005" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2005" month="08" price="10594" volume="637" return_value=".99343586" indication="1"/>
        <day value="30" year="2005" month="08" price="10643" volume="637" return_value="1.00462526" indication="1"/>
        <day value="31" year="2005" month="08" price="10678" volume="640" return_value="1.00328855" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2005" month="09" price="10750" volume="644" return_value="1.00674284" indication="1"/>
        <day value="02" year="2005" month="09" price="10789" volume="646" return_value="1.00362791" work_end="0" indication="1"/>
        <day value="03" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2005" month="09" price="10766" volume="646" return_value=".9978682" indication="1"/>
        <day value="06" year="2005" month="09" price="10742" volume="644" return_value=".99777076" indication="1"/>
        <day value="07" year="2005" month="09" price="10830" volume="649" return_value="1.00819214" indication="1"/>
        <day value="08" year="2005" month="09" price="10900" volume="653" return_value="1.00646353" indication="1"/>
        <day value="09" year="2005" month="09" price="10917" volume="654" return_value="1.00155963" work_end="0" indication="1"/>
        <day value="10" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2005" month="09" price="10872" volume="651" return_value=".99587799" indication="1"/>
        <day value="13" year="2005" month="09" price="10902" volume="653" return_value="1.00275938" indication="1"/>
        <day value="14" year="2005" month="09" price="10871" volume="655" return_value=".99715649" indication="1"/>
        <day value="15" year="2005" month="09" price="10888" volume="656" return_value="1.00156379" indication="1"/>
        <day value="16" year="2005" month="09" price="10910" volume="659" return_value="1.00202057" work_end="0" indication="1"/>
        <day value="17" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2005" month="09" price="11011" volume="665" return_value="1.00925756" indication="1"/>
        <day value="21" year="2005" month="09" price="11008" volume="665" return_value=".99972755" indication="1"/>
        <day value="22" year="2005" month="09" price="10908" volume="658" return_value=".9909157" work_end="0" indication="1"/>
        <day value="23" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2005" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2005" month="09" price="10952" volume="665" return_value="1.00403374" indication="1"/>
        <day value="27" year="2005" month="09" price="11033" volume="668" return_value="1.00739591" indication="1"/>
        <day value="28" year="2005" month="09" price="11075" volume="672" return_value="1.00380676" indication="1"/>
        <day value="29" year="2005" month="09" price="11155" volume="676" return_value="1.00722348" indication="1"/>
        <day value="30" year="2005" month="09" price="11145" volume="676" return_value=".99910354" work_end="2" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2005" month="10" price="11220" volume="680" return_value="1.00672948" indication="1"/>
        <day value="04" year="2005" month="10" price="11263" volume="683" return_value="1.00383244" indication="1"/>
        <day value="05" year="2005" month="10" price="11263" volume="700" return_value="1" indication="1"/>
        <day value="06" year="2005" month="10" price="11155" volume="694" return_value=".99041108" indication="1"/>
        <day value="07" year="2005" month="10" price="11065" volume="688" return_value=".99193187" work_end="0" indication="1"/>
        <day value="08" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2005" month="10" price="11047" volume="686" return_value=".99837325" indication="1"/>
        <day value="12" year="2005" month="10" price="11033" volume="685" return_value=".99873269" indication="1"/>
        <day value="13" year="2005" month="10" price="10997" volume="689" return_value=".99673706" indication="1"/>
        <day value="14" year="2005" month="10" price="10956" volume="685" return_value=".99627171" work_end="0" indication="1"/>
        <day value="15" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2005" month="10" price="10975" volume="686" return_value="1.00173421" indication="1"/>
        <day value="18" year="2005" month="10" price="11056" volume="692" return_value="1.00738041" indication="1"/>
        <day value="19" year="2005" month="10" price="11008" volume="687" return_value=".99565847" indication="1"/>
        <day value="20" year="2005" month="10" price="11008" volume="687" return_value="1" indication="1"/>
        <day value="21" year="2005" month="10" price="10943" volume="683" return_value=".9940952" work_end="0" indication="1"/>
        <day value="22" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="10" price="10930" volume="684" return_value=".99881203" indication="1"/>
        <day value="25" year="2005" month="10" price="11023" volume="695" return_value="1.00850869" indication="1"/>
        <day value="26" year="2005" month="10" price="11007" volume="694" return_value=".99854849" indication="1"/>
        <day value="27" year="2005" month="10" price="11063" volume="698" return_value="1.00508767" indication="1"/>
        <day value="28" year="2005" month="10" price="10959" volume="691" return_value=".99059929" work_end="0" indication="1"/>
        <day value="29" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2005" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2005" month="10" price="11059" volume="693" return_value="1.00912492" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2005" month="11" price="11214" volume="702" return_value="1.01401573" indication="1"/>
        <day value="02" year="2005" month="11" price="11224" volume="703" return_value="1.00089174" indication="1"/>
        <day value="03" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="11" price="11422" volume="715" return_value="1.01764077" work_end="0" indication="1"/>
        <day value="05" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2005" month="11" price="11419" volume="716" return_value=".99973735" indication="1"/>
        <day value="08" year="2005" month="11" price="11422" volume="719" return_value="1.00026272" indication="1"/>
        <day value="09" year="2005" month="11" price="11384" volume="711" return_value=".99667309" indication="1"/>
        <day value="10" year="2005" month="11" price="11391" volume="705" return_value="1.0006149" indication="1"/>
        <day value="11" year="2005" month="11" price="11426" volume="709" return_value="1.0030726" work_end="0" indication="1"/>
        <day value="12" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2005" month="11" price="11501" volume="718" return_value="1.00656398" indication="1"/>
        <day value="15" year="2005" month="11" price="11594" volume="724" return_value="1.00808625" indication="1"/>
        <day value="16" year="2005" month="11" price="11566" volume="721" return_value=".99758496" indication="1"/>
        <day value="17" year="2005" month="11" price="11542" volume="720" return_value=".99792495" indication="1"/>
        <day value="18" year="2005" month="11" price="11621" volume="726" return_value="1.00684457" work_end="0" indication="1"/>
        <day value="19" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2005" month="11" price="11697" volume="733" return_value="1.00653988" indication="1"/>
        <day value="22" year="2005" month="11" price="11671" volume="732" return_value=".99777721" indication="1"/>
        <day value="23" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="11" price="11733" volume="741" return_value="1.00531231" indication="1"/>
        <day value="25" year="2005" month="11" price="11767" volume="742" return_value="1.00289781" work_end="0" indication="1"/>
        <day value="26" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2005" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2005" month="11" price="11786" volume="742" return_value="1.00161469" indication="1"/>
        <day value="29" year="2005" month="11" price="11729" volume="738" return_value=".99516375" indication="1"/>
        <day value="30" year="2005" month="11" price="11760" volume="742" return_value="1.00264302" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2005" month="12" price="11729" volume="740" return_value=".99736395" indication="1"/>
        <day value="02" year="2005" month="12" price="11935" volume="753" return_value="1.0175633" work_end="0" indication="1"/>
        <day value="03" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2005" month="12" price="12007" volume="759" return_value="1.00603268" indication="1"/>
        <day value="06" year="2005" month="12" price="12007" volume="759" return_value="1" indication="1"/>
        <day value="07" year="2005" month="12" price="12012" volume="754" return_value="1.00041642" indication="1"/>
        <day value="08" year="2005" month="12" price="11960" volume="750" return_value=".995671" indication="1"/>
        <day value="09" year="2005" month="12" price="11976" volume="716" return_value="1.00133779" work_end="0" indication="1"/>
        <day value="10" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2005" month="12" price="12012" volume="718" return_value="1.00300601" indication="1"/>
        <day value="13" year="2005" month="12" price="12002" volume="717" return_value=".9991675" indication="1"/>
        <day value="14" year="2005" month="12" price="12000" volume="724" return_value=".99983336" indication="1"/>
        <day value="15" year="2005" month="12" price="11833" volume="714" return_value=".98608333" indication="1"/>
        <day value="16" year="2005" month="12" price="11601" volume="700" return_value=".98039381" work_end="0" indication="1"/>
        <day value="17" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2005" month="12" price="11661" volume="705" return_value="1.00517197" indication="1"/>
        <day value="20" year="2005" month="12" price="11704" volume="707" return_value="1.00368751" indication="1"/>
        <day value="21" year="2005" month="12" price="11750" volume="711" return_value="1.00393028" indication="1"/>
        <day value="22" year="2005" month="12" price="11812" volume="712" return_value="1.0052766" work_end="0" indication="1"/>
        <day value="23" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2005" month="12" price="11528" volume="700" return_value=".99288859" divident="200" indication="1"/>
        <day value="27" year="2005" month="12" price="11582" volume="714" return_value="1.00468425" indication="1"/>
        <day value="28" year="2005" month="12" price="11603" volume="716" return_value="1.00181316" indication="1"/>
        <day value="29" year="2005" month="12" price="11661" volume="720" return_value="1.00499871" indication="1"/>
        <day value="30" year="2005" month="12" price="11677" volume="721" return_value="1.0013721" work_end="2" indication="1"/>
        <day value="31" year="2005" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2006">
      <month value="01">
        <day value="01" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2006" month="01" price="11623" volume="716" return_value=".99537552" indication="1"/>
        <day value="05" year="2006" month="01" price="11750" volume="725" return_value="1.01092661" indication="1"/>
        <day value="06" year="2006" month="01" price="11708" volume="730" return_value=".99642553" work_end="0" indication="1"/>
        <day value="07" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2006" month="01" price="11659" volume="727" return_value=".99581483" indication="1"/>
        <day value="11" year="2006" month="01" price="11604" volume="716" return_value=".99528261" indication="1"/>
        <day value="12" year="2006" month="01" price="11685" volume="726" return_value="1.00698035" indication="1"/>
        <day value="13" year="2006" month="01" price="11663" volume="725" return_value=".99811724" work_end="0" indication="1"/>
        <day value="14" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2006" month="01" price="11570" volume="719" return_value=".99202607" indication="1"/>
        <day value="17" year="2006" month="01" price="11644" volume="722" return_value="1.00639585" indication="1"/>
        <day value="18" year="2006" month="01" price="11587" volume="719" return_value=".99510477" indication="1"/>
        <day value="19" year="2006" month="01" price="11530" volume="716" return_value=".99508069" indication="1"/>
        <day value="20" year="2006" month="01" price="11583" volume="720" return_value="1.0045967" work_end="0" indication="1"/>
        <day value="21" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2006" month="01" price="11486" volume="713" return_value=".99162566" indication="1"/>
        <day value="24" year="2006" month="01" price="11480" volume="712" return_value=".99947762" indication="1"/>
        <day value="25" year="2006" month="01" price="11506" volume="716" return_value="1.00226481" indication="1"/>
        <day value="26" year="2006" month="01" price="11587" volume="721" return_value="1.00703981" indication="1"/>
        <day value="27" year="2006" month="01" price="11747" volume="731" return_value="1.01380858" work_end="0" indication="1"/>
        <day value="28" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2006" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2006" month="01" price="11871" volume="740" return_value="1.01055589" indication="1"/>
        <day value="31" year="2006" month="01" price="11896" volume="742" return_value="1.00210597" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2006" month="02" price="11842" volume="739" return_value=".99546066" indication="1"/>
        <day value="02" year="2006" month="02" price="11946" volume="746" return_value="1.0087823" indication="1"/>
        <day value="03" year="2006" month="02" price="11887" volume="743" return_value=".99506111" work_end="0" indication="1"/>
        <day value="04" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2006" month="02" price="11866" volume="742" return_value=".99823336" indication="1"/>
        <day value="07" year="2006" month="02" price="11857" volume="743" return_value=".99924153" indication="1"/>
        <day value="08" year="2006" month="02" price="11705" volume="734" return_value=".98718057" indication="1"/>
        <day value="09" year="2006" month="02" price="11794" volume="739" return_value="1.00760359" indication="1"/>
        <day value="10" year="2006" month="02" price="11896" volume="747" return_value="1.00864847" work_end="0" indication="1"/>
        <day value="11" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2006" month="02" price="11737" volume="736" return_value=".98663416" indication="1"/>
        <day value="14" year="2006" month="02" price="11747" volume="742" return_value="1.00085201" indication="1"/>
        <day value="15" year="2006" month="02" price="11812" volume="746" return_value="1.00553333" indication="1"/>
        <day value="16" year="2006" month="02" price="11840" volume="747" return_value="1.00237047" indication="1"/>
        <day value="17" year="2006" month="02" price="11890" volume="753" return_value="1.00422297" work_end="0" indication="1"/>
        <day value="18" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2006" month="02" price="11937" volume="753" return_value="1.0039529" indication="1"/>
        <day value="21" year="2006" month="02" price="11976" volume="755" return_value="1.00326715" indication="1"/>
        <day value="22" year="2006" month="02" price="11969" volume="755" return_value=".9994155" indication="1"/>
        <day value="23" year="2006" month="02" price="12025" volume="762" return_value="1.00467875" indication="1"/>
        <day value="24" year="2006" month="02" price="11829" volume="750" return_value=".98370062" work_end="0" indication="1"/>
        <day value="25" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2006" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2006" month="02" price="11788" volume="747" return_value=".99653394" indication="1"/>
        <day value="28" year="2006" month="02" price="11810" volume="749" return_value="1.0018663" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2006" month="03" price="11702" volume="745" return_value=".99085521" indication="1"/>
        <day value="02" year="2006" month="03" price="11784" volume="752" return_value="1.00700735" indication="1"/>
        <day value="03" year="2006" month="03" price="11805" volume="754" return_value="1.00178208" work_end="0" indication="1"/>
        <day value="04" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2006" month="03" price="11854" volume="758" return_value="1.00415078" indication="1"/>
        <day value="07" year="2006" month="03" price="11886" volume="760" return_value="1.00269951" indication="1"/>
        <day value="08" year="2006" month="03" price="11832" volume="757" return_value=".99545684" indication="1"/>
        <day value="09" year="2006" month="03" price="11871" volume="759" return_value="1.00329615" indication="1"/>
        <day value="10" year="2006" month="03" price="11926" volume="757" return_value="1.00463314" work_end="0" indication="1"/>
        <day value="11" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2006" month="03" price="12074" volume="766" return_value="1.01240986" indication="1"/>
        <day value="14" year="2006" month="03" price="12092" volume="773" return_value="1.00149081" indication="1"/>
        <day value="15" year="2006" month="03" price="12088" volume="774" return_value=".9996692" indication="1"/>
        <day value="16" year="2006" month="03" price="12105" volume="777" return_value="1.00140635" indication="1"/>
        <day value="17" year="2006" month="03" price="12095" volume="778" return_value=".9991739" work_end="0" indication="1"/>
        <day value="18" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2006" month="03" price="12048" volume="775" return_value=".9961141" indication="1"/>
        <day value="21" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2006" month="03" price="12082" volume="777" return_value="1.00282205" indication="1"/>
        <day value="23" year="2006" month="03" price="12107" volume="778" return_value="1.00206919" indication="1"/>
        <day value="24" year="2006" month="03" price="12136" volume="784" return_value="1.00239531" work_end="0" indication="1"/>
        <day value="25" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2006" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2006" month="03" price="12110" volume="782" return_value=".99785761" indication="1"/>
        <day value="28" year="2006" month="03" price="11979" volume="772" return_value=".98918249" indication="1"/>
        <day value="29" year="2006" month="03" price="12059" volume="780" return_value="1.00667835" indication="1"/>
        <day value="30" year="2006" month="03" price="12102" volume="783" return_value="1.0035658" indication="1"/>
        <day value="31" year="2006" month="03" price="12128" volume="785" return_value="1.00214841" work_end="2" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2006" month="04" price="12121" volume="789" return_value=".99942282" indication="1"/>
        <day value="04" year="2006" month="04" price="12165" volume="793" return_value="1.00363006" indication="1"/>
        <day value="05" year="2006" month="04" price="12179" volume="801" return_value="1.00115084" indication="1"/>
        <day value="06" year="2006" month="04" price="12266" volume="807" return_value="1.00714344" indication="1"/>
        <day value="07" year="2006" month="04" price="12254" volume="794" return_value=".99902169" work_end="0" indication="1"/>
        <day value="08" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2006" month="04" price="12175" volume="786" return_value=".99355313" indication="1"/>
        <day value="11" year="2006" month="04" price="12227" volume="790" return_value="1.00427105" indication="1"/>
        <day value="12" year="2006" month="04" price="12094" volume="787" return_value=".98912243" indication="1"/>
        <day value="13" year="2006" month="04" price="12133" volume="789" return_value="1.00322474" indication="1"/>
        <day value="14" year="2006" month="04" price="12191" volume="793" return_value="1.00478035" work_end="0" indication="1"/>
        <day value="15" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2006" month="04" price="12158" volume="791" return_value=".99729309" indication="1"/>
        <day value="18" year="2006" month="04" price="12175" volume="792" return_value="1.00139826" indication="1"/>
        <day value="19" year="2006" month="04" price="12201" volume="794" return_value="1.00213552" indication="1"/>
        <day value="20" year="2006" month="04" price="12333" volume="802" return_value="1.01081879" indication="1"/>
        <day value="21" year="2006" month="04" price="12375" volume="805" return_value="1.0034055" work_end="0" indication="1"/>
        <day value="22" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2006" month="04" price="12240" volume="797" return_value=".98909091" indication="1"/>
        <day value="25" year="2006" month="04" price="12060" volume="789" return_value=".98529412" indication="1"/>
        <day value="26" year="2006" month="04" price="12105" volume="791" return_value="1.00373134" indication="1"/>
        <day value="27" year="2006" month="04" price="12152" volume="794" return_value="1.00388269" indication="1"/>
        <day value="28" year="2006" month="04" price="12156" volume="796" return_value="1.00032916" work_end="2" indication="1"/>
        <day value="29" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2006" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2006" month="05" price="12130" volume="795" return_value=".99786114" indication="1"/>
        <day value="02" year="2006" month="05" price="12121" volume="794" return_value=".99925804" work_end="0" indication="1"/>
        <day value="03" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2006" month="05" price="12164" volume="798" return_value="1.00354756" indication="1"/>
        <day value="09" year="2006" month="05" price="12079" volume="792" return_value=".99301217" indication="1"/>
        <day value="10" year="2006" month="05" price="12098" volume="793" return_value="1.00157298" indication="1"/>
        <day value="11" year="2006" month="05" price="12032" volume="786" return_value=".99454455" indication="1"/>
        <day value="12" year="2006" month="05" price="11928" volume="787" return_value=".99135638" work_end="0" indication="1"/>
        <day value="13" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2006" month="05" price="11743" volume="775" return_value=".98449027" indication="1"/>
        <day value="16" year="2006" month="05" price="11702" volume="772" return_value=".99650856" indication="1"/>
        <day value="17" year="2006" month="05" price="11670" volume="770" return_value=".99726542" indication="1"/>
        <day value="18" year="2006" month="05" price="11531" volume="761" return_value=".98808912" indication="1"/>
        <day value="19" year="2006" month="05" price="11518" volume="758" return_value=".9988726" work_end="0" indication="1"/>
        <day value="20" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2006" month="05" price="11579" volume="762" return_value="1.00529606" indication="1"/>
        <day value="23" year="2006" month="05" price="11449" volume="753" return_value=".98877278" indication="1"/>
        <day value="24" year="2006" month="05" price="11553" volume="763" return_value="1.00908376" indication="1"/>
        <day value="25" year="2006" month="05" price="11487" volume="759" return_value=".9942872" indication="1"/>
        <day value="26" year="2006" month="05" price="11542" volume="762" return_value="1.00478802" work_end="0" indication="1"/>
        <day value="27" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2006" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2006" month="05" price="11695" volume="774" return_value="1.01325593" indication="1"/>
        <day value="30" year="2006" month="05" price="11729" volume="779" return_value="1.00290723" indication="1"/>
        <day value="31" year="2006" month="05" price="11520" volume="766" return_value=".98218092" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2006" month="06" price="11605" volume="772" return_value="1.00737847" indication="1"/>
        <day value="02" year="2006" month="06" price="11713" volume="779" return_value="1.00930633" work_end="0" indication="1"/>
        <day value="03" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2006" month="06" price="11670" volume="776" return_value=".99632887" indication="1"/>
        <day value="06" year="2006" month="06" price="11612" volume="772" return_value=".99502999" indication="1"/>
        <day value="07" year="2006" month="06" price="11520" volume="763" return_value=".99207716" indication="1"/>
        <day value="08" year="2006" month="06" price="11551" volume="765" return_value="1.00269097" indication="1"/>
        <day value="09" year="2006" month="06" price="11405" volume="754" return_value=".9873604" work_end="0" indication="1"/>
        <day value="10" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2006" month="06" price="11473" volume="754" return_value="1.0059623" indication="1"/>
        <day value="13" year="2006" month="06" price="11355" volume="746" return_value=".98971498" indication="1"/>
        <day value="14" year="2006" month="06" price="11252" volume="746" return_value=".99092911" indication="1"/>
        <day value="15" year="2006" month="06" price="11283" volume="747" return_value="1.00275507" indication="1"/>
        <day value="16" year="2006" month="06" price="11476" volume="760" return_value="1.01710538" work_end="0" indication="1"/>
        <day value="17" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2006" month="06" price="11500" volume="762" return_value="1.00209132" indication="1"/>
        <day value="20" year="2006" month="06" price="11485" volume="761" return_value=".99869565" indication="1"/>
        <day value="21" year="2006" month="06" price="11427" volume="757" return_value=".99494993" indication="1"/>
        <day value="22" year="2006" month="06" price="11510" volume="763" return_value="1.0072635" indication="1"/>
        <day value="23" year="2006" month="06" price="11486" volume="764" return_value="1.00660295" work_end="0" divident="100" indication="1"/>
        <day value="24" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2006" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2006" month="06" price="11467" volume="769" return_value=".99834581" indication="1"/>
        <day value="27" year="2006" month="06" price="11489" volume="771" return_value="1.00191855" indication="1"/>
        <day value="28" year="2006" month="06" price="11389" volume="766" return_value=".99129602" indication="1"/>
        <day value="29" year="2006" month="06" price="11460" volume="772" return_value="1.00623409" indication="1"/>
        <day value="30" year="2006" month="06" price="11584" volume="781" return_value="1.01082024" work_end="2" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2006" month="07" price="11600" volume="782" return_value="1.00138122" indication="1"/>
        <day value="04" year="2006" month="07" price="11694" volume="790" return_value="1.00810345" indication="1"/>
        <day value="05" year="2006" month="07" price="11731" volume="797" return_value="1.00316402" indication="1"/>
        <day value="06" year="2006" month="07" price="11677" volume="794" return_value=".99539681" indication="1"/>
        <day value="07" year="2006" month="07" price="11746" volume="798" return_value="1.00590905" work_end="0" indication="1"/>
        <day value="08" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2006" month="07" price="11629" volume="789" return_value=".99003916" indication="1"/>
        <day value="11" year="2006" month="07" price="11642" volume="790" return_value="1.00111789" indication="1"/>
        <day value="12" year="2006" month="07" price="11621" volume="794" return_value=".99819619" indication="1"/>
        <day value="13" year="2006" month="07" price="11647" volume="796" return_value="1.00223733" indication="1"/>
        <day value="14" year="2006" month="07" price="11483" volume="783" return_value=".98591912" work_end="0" indication="1"/>
        <day value="15" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2006" month="07" price="11404" volume="779" return_value=".99312026" indication="1"/>
        <day value="19" year="2006" month="07" price="11414" volume="780" return_value="1.00087689" indication="1"/>
        <day value="20" year="2006" month="07" price="11648" volume="796" return_value="1.02050114" indication="1"/>
        <day value="21" year="2006" month="07" price="11654" volume="790" return_value="1.00051511" work_end="0" indication="1"/>
        <day value="22" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2006" month="07" price="11571" volume="784" return_value=".99287798" indication="1"/>
        <day value="25" year="2006" month="07" price="11785" volume="798" return_value="1.01849451" indication="1"/>
        <day value="26" year="2006" month="07" price="11826" volume="801" return_value="1.003479" indication="1"/>
        <day value="27" year="2006" month="07" price="11830" volume="802" return_value="1.00033824" indication="1"/>
        <day value="28" year="2006" month="07" price="11815" volume="804" return_value=".99873204" work_end="0" indication="1"/>
        <day value="29" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2006" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2006" month="07" price="11819" volume="805" return_value="1.00033855" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2006" month="08" price="11747" volume="800" return_value=".99390811" indication="1"/>
        <day value="02" year="2006" month="08" price="11697" volume="797" return_value=".99574359" indication="1"/>
        <day value="03" year="2006" month="08" price="11779" volume="803" return_value="1.00701034" indication="1"/>
        <day value="04" year="2006" month="08" price="11795" volume="804" return_value="1.00135835" work_end="0" indication="1"/>
        <day value="05" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2006" month="08" price="11789" volume="804" return_value=".99949131" indication="1"/>
        <day value="08" year="2006" month="08" price="11754" volume="802" return_value=".99703113" indication="1"/>
        <day value="09" year="2006" month="08" price="11798" volume="805" return_value="1.00374341" indication="1"/>
        <day value="10" year="2006" month="08" price="11829" volume="807" return_value="1.00262756" indication="1"/>
        <day value="11" year="2006" month="08" price="11773" volume="799" return_value=".99526587" work_end="0" indication="1"/>
        <day value="12" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2006" month="08" price="11850" volume="811" return_value="1.00654039" indication="1"/>
        <day value="15" year="2006" month="08" price="11928" volume="816" return_value="1.00658228" indication="1"/>
        <day value="16" year="2006" month="08" price="12030" volume="824" return_value="1.00855131" indication="1"/>
        <day value="17" year="2006" month="08" price="12075" volume="828" return_value="1.00374065" indication="1"/>
        <day value="18" year="2006" month="08" price="12128" volume="831" return_value="1.00438923" work_end="0" indication="1"/>
        <day value="19" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2006" month="08" price="12128" volume="831" return_value="1" indication="1"/>
        <day value="22" year="2006" month="08" price="12137" volume="838" return_value="1.00074208" indication="1"/>
        <day value="23" year="2006" month="08" price="12146" volume="842" return_value="1.00074153" indication="1"/>
        <day value="24" year="2006" month="08" price="12108" volume="839" return_value=".9968714" indication="1"/>
        <day value="25" year="2006" month="08" price="12155" volume="843" return_value="1.00388173" work_end="0" indication="1"/>
        <day value="26" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2006" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2006" month="08" price="12204" volume="846" return_value="1.00403126" indication="1"/>
        <day value="29" year="2006" month="08" price="12246" volume="848" return_value="1.00344149" indication="1"/>
        <day value="30" year="2006" month="08" price="12287" volume="854" return_value="1.00334803" indication="1"/>
        <day value="31" year="2006" month="08" price="12402" volume="862" return_value="1.00935949" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2006" month="09" price="12381" volume="862" return_value=".99830672" work_end="0" indication="1"/>
        <day value="02" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2006" month="09" price="12421" volume="865" return_value="1.00323076" indication="1"/>
        <day value="05" year="2006" month="09" price="12338" volume="860" return_value=".99331777" indication="1"/>
        <day value="06" year="2006" month="09" price="12326" volume="859" return_value=".9990274" indication="1"/>
        <day value="07" year="2006" month="09" price="12280" volume="856" return_value=".99626805" indication="1"/>
        <day value="08" year="2006" month="09" price="12141" volume="845" return_value=".98868078" work_end="0" indication="1"/>
        <day value="09" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2006" month="09" price="12166" volume="848" return_value="1.00205914" indication="1"/>
        <day value="12" year="2006" month="09" price="12259" volume="854" return_value="1.00764425" indication="1"/>
        <day value="13" year="2006" month="09" price="12390" volume="867" return_value="1.01068603" indication="1"/>
        <day value="14" year="2006" month="09" price="12459" volume="872" return_value="1.00556901" indication="1"/>
        <day value="15" year="2006" month="09" price="12462" volume="873" return_value="1.00024079" work_end="0" indication="1"/>
        <day value="16" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2006" month="09" price="12502" volume="878" return_value="1.00320976" indication="1"/>
        <day value="20" year="2006" month="09" price="12393" volume="866" return_value=".99128139" indication="1"/>
        <day value="21" year="2006" month="09" price="12476" volume="872" return_value="1.00669733" indication="1"/>
        <day value="22" year="2006" month="09" price="12406" volume="886" return_value=".99438923" work_end="0" indication="1"/>
        <day value="23" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2006" month="09" price="12361" volume="886" return_value=".99637272" indication="1"/>
        <day value="26" year="2006" month="09" price="12371" volume="875" return_value="1.000809" indication="1"/>
        <day value="27" year="2006" month="09" price="12540" volume="887" return_value="1.01366098" indication="1"/>
        <day value="28" year="2006" month="09" price="12588" volume="894" return_value="1.00382775" indication="1"/>
        <day value="29" year="2006" month="09" price="12633" volume="900" return_value="1.00357483" work_end="2" indication="1"/>
        <day value="30" year="2006" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2006" month="10" price="12676" volume="904" return_value="1.00340378" indication="1"/>
        <day value="03" year="2006" month="10" price="12642" volume="902" return_value=".99731777" indication="1"/>
        <day value="04" year="2006" month="10" price="12693" volume="910" return_value="1.00403417" indication="1"/>
        <day value="05" year="2006" month="10" price="12785" volume="916" return_value="1.00724809" indication="1"/>
        <day value="06" year="2006" month="10" price="12807" volume="918" return_value="1.00172077" work_end="0" indication="1"/>
        <day value="07" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2006" month="10" price="12896" volume="925" return_value="1.00694932" indication="1"/>
        <day value="11" year="2006" month="10" price="12985" volume="932" return_value="1.00690136" indication="1"/>
        <day value="12" year="2006" month="10" price="12982" volume="934" return_value=".99976896" indication="1"/>
        <day value="13" year="2006" month="10" price="13055" volume="939" return_value="1.00562317" work_end="0" indication="1"/>
        <day value="14" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2006" month="10" price="13078" volume="946" return_value="1.00176178" indication="1"/>
        <day value="17" year="2006" month="10" price="13064" volume="945" return_value=".9989295" indication="1"/>
        <day value="18" year="2006" month="10" price="12985" volume="941" return_value=".99395285" indication="1"/>
        <day value="19" year="2006" month="10" price="13052" volume="946" return_value="1.0051598" indication="1"/>
        <day value="20" year="2006" month="10" price="13056" volume="948" return_value="1.00030647" work_end="0" indication="1"/>
        <day value="21" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2006" month="10" price="13080" volume="950" return_value="1.00183824" indication="1"/>
        <day value="24" year="2006" month="10" price="13146" volume="955" return_value="1.00504587" indication="1"/>
        <day value="25" year="2006" month="10" price="13152" volume="959" return_value="1.00045641" indication="1"/>
        <day value="26" year="2006" month="10" price="13185" volume="961" return_value="1.00250912" indication="1"/>
        <day value="27" year="2006" month="10" price="13202" volume="962" return_value="1.00128934" work_end="0" indication="1"/>
        <day value="28" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2006" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2006" month="10" price="13043" volume="953" return_value=".98795637" indication="1"/>
        <day value="31" year="2006" month="10" price="13033" volume="953" return_value=".99923331" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2006" month="11" price="12979" volume="949" return_value=".99585667" indication="1"/>
        <day value="02" year="2006" month="11" price="13016" volume="951" return_value="1.00285076" work_end="0" indication="1"/>
        <day value="03" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2006" month="11" price="13016" volume="954" return_value="1" indication="1"/>
        <day value="07" year="2006" month="11" price="13160" volume="963" return_value="1.01106331" indication="1"/>
        <day value="08" year="2006" month="11" price="13182" volume="960" return_value="1.00167173" indication="1"/>
        <day value="09" year="2006" month="11" price="13202" volume="961" return_value="1.00151722" indication="1"/>
        <day value="10" year="2006" month="11" price="13173" volume="958" return_value=".99780336" work_end="0" indication="1"/>
        <day value="11" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2006" month="11" price="13148" volume="956" return_value=".99810218" indication="1"/>
        <day value="14" year="2006" month="11" price="13186" volume="965" return_value="1.00289017" indication="1"/>
        <day value="15" year="2006" month="11" price="13184" volume="965" return_value=".99984832" indication="1"/>
        <day value="16" year="2006" month="11" price="13253" volume="970" return_value="1.00523362" indication="1"/>
        <day value="17" year="2006" month="11" price="13300" volume="975" return_value="1.00354637" work_end="0" indication="1"/>
        <day value="18" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2006" month="11" price="13245" volume="971" return_value=".99586466" indication="1"/>
        <day value="21" year="2006" month="11" price="13259" volume="972" return_value="1.001057" indication="1"/>
        <day value="22" year="2006" month="11" price="13264" volume="972" return_value="1.0003771" indication="1"/>
        <day value="23" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2006" month="11" price="13160" volume="966" return_value=".99215923" work_end="0" indication="1"/>
        <day value="25" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2006" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2006" month="11" price="13104" volume="961" return_value=".99574468" indication="1"/>
        <day value="28" year="2006" month="11" price="12984" volume="954" return_value=".99084249" indication="1"/>
        <day value="29" year="2006" month="11" price="13017" volume="963" return_value="1.00254159" indication="1"/>
        <day value="30" year="2006" month="11" price="13181" volume="974" return_value="1.01259891" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2006" month="12" price="13131" volume="971" return_value=".99620666" work_end="0" indication="1"/>
        <day value="02" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2006" month="12" price="13054" volume="965" return_value=".99413601" indication="1"/>
        <day value="05" year="2006" month="12" price="13123" volume="969" return_value="1.00528574" indication="1"/>
        <day value="06" year="2006" month="12" price="13153" volume="971" return_value="1.00228606" indication="1"/>
        <day value="07" year="2006" month="12" price="13174" volume="973" return_value="1.00159659" indication="1"/>
        <day value="08" year="2006" month="12" price="13233" volume="984" return_value="1.00447852" work_end="0" indication="1"/>
        <day value="09" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2006" month="12" price="13329" volume="990" return_value="1.00725459" indication="1"/>
        <day value="12" year="2006" month="12" price="13446" volume="1000" return_value="1.00877785" indication="1"/>
        <day value="13" year="2006" month="12" price="13475" volume="1007" return_value="1.00215678" indication="1"/>
        <day value="14" year="2006" month="12" price="13562" volume="1013" return_value="1.0064564" indication="1"/>
        <day value="15" year="2006" month="12" price="13674" volume="1023" return_value="1.00825837" work_end="0" indication="1"/>
        <day value="16" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2006" month="12" price="13706" volume="1026" return_value="1.00234021" indication="1"/>
        <day value="19" year="2006" month="12" price="13667" volume="1023" return_value=".99715453" indication="1"/>
        <day value="20" year="2006" month="12" price="13755" volume="1031" return_value="1.00643887" indication="1"/>
        <day value="21" year="2006" month="12" price="13783" volume="1035" return_value="1.00203562" indication="1"/>
        <day value="22" year="2006" month="12" price="13749" volume="1000" return_value=".99753319" work_end="0" indication="1"/>
        <day value="23" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2006" month="12" price="13527" volume="975" return_value=".99839988" divident="200" indication="1"/>
        <day value="26" year="2006" month="12" price="13553" volume="991" return_value="1.00192208" indication="1"/>
        <day value="27" year="2006" month="12" price="13586" volume="995" return_value="1.00243489" indication="1"/>
        <day value="28" year="2006" month="12" price="13695" volume="1009" return_value="1.00802296" indication="1"/>
        <day value="29" year="2006" month="12" price="13720" volume="1034" return_value="1.00182548" work_end="2" indication="1"/>
        <day value="30" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2006" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2007">
      <month value="01">
        <day value="01" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2007" month="01" price="13803" volume="1045" return_value="1.00604956" indication="1"/>
        <day value="05" year="2007" month="01" price="13672" volume="1036" return_value=".99050931" work_end="0" indication="1"/>
        <day value="06" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2007" month="01" price="13626" volume="1042" return_value=".99663546" indication="1"/>
        <day value="10" year="2007" month="01" price="13680" volume="1051" return_value="1.00396301" indication="1"/>
        <day value="11" year="2007" month="01" price="13660" volume="1049" return_value=".99853801" indication="1"/>
        <day value="12" year="2007" month="01" price="13903" volume="1075" return_value="1.01778917" work_end="0" indication="1"/>
        <day value="13" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2007" month="01" price="13921" volume="1082" return_value="1.00129468" indication="1"/>
        <day value="16" year="2007" month="01" price="14001" volume="1089" return_value="1.00574671" indication="1"/>
        <day value="17" year="2007" month="01" price="14008" volume="1089" return_value="1.00049996" indication="1"/>
        <day value="18" year="2007" month="01" price="14006" volume="1088" return_value=".99985722" indication="1"/>
        <day value="19" year="2007" month="01" price="14084" volume="1096" return_value="1.00556904" work_end="0" indication="1"/>
        <day value="20" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2007" month="01" price="14123" volume="1103" return_value="1.0027691" indication="1"/>
        <day value="23" year="2007" month="01" price="14090" volume="1102" return_value=".99766339" indication="1"/>
        <day value="24" year="2007" month="01" price="14163" volume="1109" return_value="1.00518098" indication="1"/>
        <day value="25" year="2007" month="01" price="14143" volume="1108" return_value=".99858787" indication="1"/>
        <day value="26" year="2007" month="01" price="14096" volume="1114" return_value=".9966768" work_end="0" indication="1"/>
        <day value="27" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2007" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2007" month="01" price="14067" volume="1114" return_value=".99794268" indication="1"/>
        <day value="30" year="2007" month="01" price="14080" volume="1118" return_value="1.00092415" indication="1"/>
        <day value="31" year="2007" month="01" price="14127" volume="1124" return_value="1.00333807" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2007" month="02" price="14059" volume="1127" return_value=".99518652" indication="1"/>
        <day value="02" year="2007" month="02" price="14158" volume="1140" return_value="1.00704175" work_end="0" indication="1"/>
        <day value="03" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2007" month="02" price="14198" volume="1144" return_value="1.00282526" indication="1"/>
        <day value="06" year="2007" month="02" price="14094" volume="1138" return_value=".99267502" indication="1"/>
        <day value="07" year="2007" month="02" price="14140" volume="1142" return_value="1.0032638" indication="1"/>
        <day value="08" year="2007" month="02" price="14211" volume="1146" return_value="1.00502122" indication="1"/>
        <day value="09" year="2007" month="02" price="14238" volume="1149" return_value="1.00189994" work_end="0" indication="1"/>
        <day value="10" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2007" month="02" price="14220" volume="1151" return_value=".99873578" indication="1"/>
        <day value="14" year="2007" month="02" price="14256" volume="1161" return_value="1.00253165" indication="1"/>
        <day value="15" year="2007" month="02" price="14280" volume="1170" return_value="1.0016835" indication="1"/>
        <day value="16" year="2007" month="02" price="14216" volume="1166" return_value=".99551821" work_end="0" indication="1"/>
        <day value="17" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2007" month="02" price="14189" volume="1168" return_value=".99810073" indication="1"/>
        <day value="20" year="2007" month="02" price="14245" volume="1173" return_value="1.00394672" indication="1"/>
        <day value="21" year="2007" month="02" price="14276" volume="1177" return_value="1.0021762" indication="1"/>
        <day value="22" year="2007" month="02" price="14315" volume="1181" return_value="1.00273186" indication="1"/>
        <day value="23" year="2007" month="02" price="14348" volume="1185" return_value="1.00230527" work_end="0" indication="1"/>
        <day value="24" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2007" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2007" month="02" price="14296" volume="1179" return_value=".9963758" indication="1"/>
        <day value="27" year="2007" month="02" price="14284" volume="1178" return_value=".9991606" indication="1"/>
        <day value="28" year="2007" month="02" price="13683" volume="1134" return_value=".95792495" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2007" month="03" price="13619" volume="1130" return_value=".99532266" indication="1"/>
        <day value="02" year="2007" month="03" price="13416" volume="1114" return_value=".98509435" work_end="0" indication="1"/>
        <day value="03" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2007" month="03" price="13046" volume="1085" return_value=".97242099" indication="1"/>
        <day value="06" year="2007" month="03" price="12927" volume="1073" return_value=".99087843" indication="1"/>
        <day value="07" year="2007" month="03" price="13224" volume="1094" return_value="1.02297517" indication="1"/>
        <day value="08" year="2007" month="03" price="13173" volume="1087" return_value=".99614338" indication="1"/>
        <day value="09" year="2007" month="03" price="13435" volume="1108" return_value="1.01988917" work_end="0" indication="1"/>
        <day value="10" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2007" month="03" price="13538" volume="1116" return_value="1.00766654" indication="1"/>
        <day value="13" year="2007" month="03" price="13499" volume="1116" return_value=".99711922" indication="1"/>
        <day value="14" year="2007" month="03" price="13171" volume="1096" return_value=".9757019" indication="1"/>
        <day value="15" year="2007" month="03" price="13165" volume="1096" return_value=".99954445" indication="1"/>
        <day value="16" year="2007" month="03" price="13329" volume="1114" return_value="1.01245727" work_end="0" indication="1"/>
        <day value="17" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2007" month="03" price="13324" volume="1116" return_value=".99962488" indication="1"/>
        <day value="20" year="2007" month="03" price="13561" volume="1140" return_value="1.01778745" indication="1"/>
        <day value="21" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2007" month="03" price="13773" volume="1161" return_value="1.01563307" indication="1"/>
        <day value="23" year="2007" month="03" price="13896" volume="1172" return_value="1.00893052" work_end="0" indication="1"/>
        <day value="24" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2007" month="03" price="13907" volume="1174" return_value="1.00079159" indication="1"/>
        <day value="27" year="2007" month="03" price="13904" volume="1173" return_value=".99978428" indication="1"/>
        <day value="28" year="2007" month="03" price="13811" volume="1163" return_value=".99331128" indication="1"/>
        <day value="29" year="2007" month="03" price="13604" volume="1146" return_value=".98501195" indication="1"/>
        <day value="30" year="2007" month="03" price="13841" volume="1172" return_value="1.01742135" work_end="2" indication="1"/>
        <day value="31" year="2007" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2007" month="04" price="13834" volume="1172" return_value=".99949426" indication="1"/>
        <day value="03" year="2007" month="04" price="13924" volume="1180" return_value="1.00650571" indication="1"/>
        <day value="04" year="2007" month="04" price="14165" volume="1202" return_value="1.01730824" indication="1"/>
        <day value="05" year="2007" month="04" price="14188" volume="1205" return_value="1.00162372" indication="1"/>
        <day value="06" year="2007" month="04" price="14229" volume="1216" return_value="1.00288977" work_end="0" indication="1"/>
        <day value="07" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2007" month="04" price="14272" volume="1220" return_value="1.003022" indication="1"/>
        <day value="10" year="2007" month="04" price="14253" volume="1218" return_value=".99866872" indication="1"/>
        <day value="11" year="2007" month="04" price="14360" volume="1227" return_value="1.00750719" indication="1"/>
        <day value="12" year="2007" month="04" price="14325" volume="1226" return_value=".99756267" indication="1"/>
        <day value="13" year="2007" month="04" price="14334" volume="1227" return_value="1.00062827" work_end="0" indication="1"/>
        <day value="14" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2007" month="04" price="14463" volume="1239" return_value="1.00899958" indication="1"/>
        <day value="17" year="2007" month="04" price="14631" volume="1257" return_value="1.01161585" indication="1"/>
        <day value="18" year="2007" month="04" price="14596" volume="1255" return_value=".99760782" indication="1"/>
        <day value="19" year="2007" month="04" price="14508" volume="1247" return_value=".99397095" indication="1"/>
        <day value="20" year="2007" month="04" price="14516" volume="1250" return_value="1.00055142" work_end="0" indication="1"/>
        <day value="21" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2007" month="04" price="14672" volume="1263" return_value="1.01074676" indication="1"/>
        <day value="24" year="2007" month="04" price="14567" volume="1254" return_value=".99284351" indication="1"/>
        <day value="25" year="2007" month="04" price="14533" volume="1253" return_value=".99766596" indication="1"/>
        <day value="26" year="2007" month="04" price="14663" volume="1264" return_value="1.00894516" indication="1"/>
        <day value="27" year="2007" month="04" price="14753" volume="1275" return_value="1.0061379" work_end="2" indication="1"/>
        <day value="28" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2007" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2007" month="05" price="14688" volume="1275" return_value=".99559412" indication="1"/>
        <day value="02" year="2007" month="05" price="14732" volume="1287" return_value="1.00299564" work_end="0" indication="1"/>
        <day value="03" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2007" month="05" price="15012" volume="1313" return_value="1.01900624" indication="1"/>
        <day value="08" year="2007" month="05" price="15032" volume="1314" return_value="1.00133227" indication="1"/>
        <day value="09" year="2007" month="05" price="14927" volume="1309" return_value=".9930149" indication="1"/>
        <day value="10" year="2007" month="05" price="15008" volume="1316" return_value="1.00542641" indication="1"/>
        <day value="11" year="2007" month="05" price="14843" volume="1305" return_value=".98900586" work_end="0" indication="1"/>
        <day value="12" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2007" month="05" price="14993" volume="1316" return_value="1.01010577" indication="1"/>
        <day value="15" year="2007" month="05" price="14996" volume="1316" return_value="1.00020009" indication="1"/>
        <day value="16" year="2007" month="05" price="15049" volume="1322" return_value="1.00353428" indication="1"/>
        <day value="17" year="2007" month="05" price="15143" volume="1331" return_value="1.00624626" indication="1"/>
        <day value="18" year="2007" month="05" price="15239" volume="1333" return_value="1.00633956" work_end="0" indication="1"/>
        <day value="19" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2007" month="05" price="15359" volume="1345" return_value="1.00787453" indication="1"/>
        <day value="22" year="2007" month="05" price="15358" volume="1346" return_value=".99993489" indication="1"/>
        <day value="23" year="2007" month="05" price="15380" volume="1349" return_value="1.00143248" indication="1"/>
        <day value="24" year="2007" month="05" price="15429" volume="1356" return_value="1.00318596" indication="1"/>
        <day value="25" year="2007" month="05" price="15234" volume="1362" return_value=".98736146" work_end="0" indication="1"/>
        <day value="26" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2007" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2007" month="05" price="15345" volume="1375" return_value="1.00728633" indication="1"/>
        <day value="29" year="2007" month="05" price="15362" volume="1378" return_value="1.00110785" indication="1"/>
        <day value="30" year="2007" month="05" price="15394" volume="1393" return_value="1.00208306" indication="1"/>
        <day value="31" year="2007" month="05" price="15440" volume="1398" return_value="1.00298818" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2007" month="06" price="15487" volume="1414" return_value="1.00304404" work_end="0" indication="1"/>
        <day value="02" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2007" month="06" price="15601" volume="1425" return_value="1.00736101" indication="1"/>
        <day value="05" year="2007" month="06" price="15589" volume="1424" return_value=".99923082" indication="1"/>
        <day value="06" year="2007" month="06" price="15476" volume="1415" return_value=".9927513" indication="1"/>
        <day value="07" year="2007" month="06" price="15234" volume="1393" return_value=".98436288" indication="1"/>
        <day value="08" year="2007" month="06" price="15033" volume="1376" return_value=".98680583" work_end="0" indication="1"/>
        <day value="09" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2007" month="06" price="15117" volume="1383" return_value="1.00558771" indication="1"/>
        <day value="12" year="2007" month="06" price="15209" volume="1388" return_value="1.00608586" indication="1"/>
        <day value="13" year="2007" month="06" price="15065" volume="1381" return_value=".99053192" indication="1"/>
        <day value="14" year="2007" month="06" price="15325" volume="1423" return_value="1.01725855" indication="1"/>
        <day value="15" year="2007" month="06" price="15506" volume="1438" return_value="1.01181077" work_end="0" indication="1"/>
        <day value="16" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2007" month="06" price="15703" volume="1458" return_value="1.01270476" indication="1"/>
        <day value="19" year="2007" month="06" price="15730" volume="1462" return_value="1.00171942" indication="1"/>
        <day value="20" year="2007" month="06" price="15682" volume="1457" return_value=".99694851" indication="1"/>
        <day value="21" year="2007" month="06" price="15586" volume="1450" return_value=".99387833" indication="1"/>
        <day value="22" year="2007" month="06" price="15588" volume="1437" return_value="1.00012832" work_end="0" indication="1"/>
        <day value="23" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2007" month="06" price="15405" volume="1412" return_value=".99467539" divident="100" indication="1"/>
        <day value="26" year="2007" month="06" price="15311" volume="1413" return_value=".99389809" indication="1"/>
        <day value="27" year="2007" month="06" price="15203" volume="1404" return_value=".99294625" indication="1"/>
        <day value="28" year="2007" month="06" price="15243" volume="1419" return_value="1.00263106" indication="1"/>
        <day value="29" year="2007" month="06" price="15369" volume="1432" return_value="1.00826609" work_end="2" indication="1"/>
        <day value="30" year="2007" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2007" month="07" price="15473" volume="1450" return_value="1.00676687" indication="1"/>
        <day value="03" year="2007" month="07" price="15460" volume="1450" return_value=".99915983" indication="1"/>
        <day value="04" year="2007" month="07" price="15497" volume="1458" return_value="1.00239327" indication="1"/>
        <day value="05" year="2007" month="07" price="15583" volume="1467" return_value="1.00554946" indication="1"/>
        <day value="06" year="2007" month="07" price="15533" volume="1464" return_value=".99679138" work_end="0" indication="1"/>
        <day value="07" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2007" month="07" price="15682" volume="1482" return_value="1.00959248" indication="1"/>
        <day value="10" year="2007" month="07" price="15690" volume="1483" return_value="1.00051014" indication="1"/>
        <day value="11" year="2007" month="07" price="15394" volume="1457" return_value=".98113448" indication="1"/>
        <day value="12" year="2007" month="07" price="15485" volume="1473" return_value="1.00591139" indication="1"/>
        <day value="13" year="2007" month="07" price="15757" volume="1500" return_value="1.01756539" work_end="0" indication="1"/>
        <day value="14" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2007" month="07" price="15699" volume="1494" return_value=".9963191" indication="1"/>
        <day value="18" year="2007" month="07" price="15665" volume="1486" return_value=".99783426" indication="1"/>
        <day value="19" year="2007" month="07" price="15555" volume="1477" return_value=".99297798" indication="1"/>
        <day value="20" year="2007" month="07" price="15662" volume="1489" return_value="1.00687882" work_end="0" indication="1"/>
        <day value="21" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2007" month="07" price="15355" volume="1461" return_value=".98039842" indication="1"/>
        <day value="24" year="2007" month="07" price="15356" volume="1467" return_value="1.00006513" indication="1"/>
        <day value="25" year="2007" month="07" price="14986" volume="1437" return_value=".97590518" indication="1"/>
        <day value="26" year="2007" month="07" price="14981" volume="1435" return_value=".99966636" indication="1"/>
        <day value="27" year="2007" month="07" price="14391" volume="1376" return_value=".96061678" work_end="0" indication="1"/>
        <day value="28" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2007" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2007" month="07" price="14146" volume="1361" return_value=".98297547" indication="1"/>
        <day value="31" year="2007" month="07" price="14269" volume="1370" return_value="1.00869504" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2007" month="08" price="14268" volume="1369" return_value=".99992992" indication="1"/>
        <day value="02" year="2007" month="08" price="14205" volume="1369" return_value=".99558452" indication="1"/>
        <day value="03" year="2007" month="08" price="14376" volume="1387" return_value="1.01203801" work_end="0" indication="1"/>
        <day value="04" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2007" month="08" price="13989" volume="1349" return_value=".97308013" indication="1"/>
        <day value="07" year="2007" month="08" price="14190" volume="1372" return_value="1.01436843" indication="1"/>
        <day value="08" year="2007" month="08" price="14330" volume="1385" return_value="1.0098661" indication="1"/>
        <day value="09" year="2007" month="08" price="14629" volume="1414" return_value="1.02086532" indication="1"/>
        <day value="10" year="2007" month="08" price="14018" volume="1354" return_value=".95823365" work_end="0" indication="1"/>
        <day value="11" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2007" month="08" price="13869" volume="1338" return_value=".98937081" indication="1"/>
        <day value="14" year="2007" month="08" price="13974" volume="1346" return_value="1.00757084" indication="1"/>
        <day value="15" year="2007" month="08" price="13633" volume="1314" return_value=".97559754" indication="1"/>
        <day value="16" year="2007" month="08" price="13387" volume="1292" return_value=".98195555" indication="1"/>
        <day value="17" year="2007" month="08" price="12855" volume="1246" return_value=".96025995" work_end="0" indication="1"/>
        <day value="18" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2007" month="08" price="13224" volume="1277" return_value="1.02870478" indication="1"/>
        <day value="21" year="2007" month="08" price="13303" volume="1282" return_value="1.00597399" indication="1"/>
        <day value="22" year="2007" month="08" price="13277" volume="1277" return_value=".99804555" indication="1"/>
        <day value="23" year="2007" month="08" price="13713" volume="1320" return_value="1.03283874" indication="1"/>
        <day value="24" year="2007" month="08" price="13758" volume="1328" return_value="1.00328156" work_end="0" indication="1"/>
        <day value="25" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2007" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2007" month="08" price="13916" volume="1346" return_value="1.01148423" indication="1"/>
        <day value="28" year="2007" month="08" price="13745" volume="1331" return_value=".98771199" indication="1"/>
        <day value="29" year="2007" month="08" price="13307" volume="1299" return_value=".96813387" indication="1"/>
        <day value="30" year="2007" month="08" price="13666" volume="1334" return_value="1.02697828" indication="1"/>
        <day value="31" year="2007" month="08" price="13782" volume="1347" return_value="1.00848822" work_end="2" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2007" month="09" price="13882" volume="1357" return_value="1.00725584" indication="1"/>
        <day value="04" year="2007" month="09" price="13934" volume="1363" return_value="1.00374586" indication="1"/>
        <day value="05" year="2007" month="09" price="14061" volume="1377" return_value="1.0091144" indication="1"/>
        <day value="06" year="2007" month="09" price="13749" volume="1345" return_value=".97781097" indication="1"/>
        <day value="07" year="2007" month="09" price="13816" volume="1351" return_value="1.00487308" work_end="0" indication="1"/>
        <day value="08" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2007" month="09" price="13321" volume="1302" return_value=".96417197" indication="1"/>
        <day value="11" year="2007" month="09" price="13335" volume="1304" return_value="1.00105097" indication="1"/>
        <day value="12" year="2007" month="09" price="13610" volume="1336" return_value="1.02062242" indication="1"/>
        <day value="13" year="2007" month="09" price="13679" volume="1343" return_value="1.0050698" indication="1"/>
        <day value="14" year="2007" month="09" price="13835" volume="1358" return_value="1.01140434" work_end="0" indication="1"/>
        <day value="15" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2007" month="09" price="13586" volume="1336" return_value=".98200217" indication="1"/>
        <day value="19" year="2007" month="09" price="14007" volume="1377" return_value="1.03098778" indication="1"/>
        <day value="20" year="2007" month="09" price="14238" volume="1401" return_value="1.01649175" indication="1"/>
        <day value="21" year="2007" month="09" price="14059" volume="1385" return_value=".98742801" work_end="0" indication="1"/>
        <day value="22" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2007" month="09" price="14008" volume="1380" return_value=".99637243" indication="1"/>
        <day value="26" year="2007" month="09" price="13953" volume="1376" return_value=".99607367" indication="1"/>
        <day value="27" year="2007" month="09" price="14132" volume="1393" return_value="1.01282878" indication="1"/>
        <day value="28" year="2007" month="09" price="14240" volume="1410" return_value="1.00764223" work_end="2" indication="1"/>
        <day value="29" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2007" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2007" month="10" price="14217" volume="1409" return_value=".99838483" indication="1"/>
        <day value="02" year="2007" month="10" price="14413" volume="1432" return_value="1.01378631" indication="1"/>
        <day value="03" year="2007" month="10" price="14431" volume="1436" return_value="1.00124887" indication="1"/>
        <day value="04" year="2007" month="10" price="14534" volume="1446" return_value="1.00713741" indication="1"/>
        <day value="05" year="2007" month="10" price="14544" volume="1447" return_value="1.00068804" work_end="0" indication="1"/>
        <day value="06" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2007" month="10" price="14667" volume="1458" return_value="1.0084571" indication="1"/>
        <day value="10" year="2007" month="10" price="14758" volume="1467" return_value="1.0062044" indication="1"/>
        <day value="11" year="2007" month="10" price="14794" volume="1463" return_value="1.00243935" indication="1"/>
        <day value="12" year="2007" month="10" price="14841" volume="1472" return_value="1.00317696" work_end="0" indication="1"/>
        <day value="13" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2007" month="10" price="14882" volume="1474" return_value="1.00276262" indication="1"/>
        <day value="16" year="2007" month="10" price="14714" volume="1457" return_value=".98871119" indication="1"/>
        <day value="17" year="2007" month="10" price="14508" volume="1436" return_value=".98599973" indication="1"/>
        <day value="18" year="2007" month="10" price="14561" volume="1443" return_value="1.00365316" indication="1"/>
        <day value="19" year="2007" month="10" price="14378" volume="1428" return_value=".98743218" work_end="0" indication="1"/>
        <day value="20" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2007" month="10" price="14042" volume="1394" return_value=".97663096" indication="1"/>
        <day value="23" year="2007" month="10" price="13951" volume="1386" return_value=".99351944" indication="1"/>
        <day value="24" year="2007" month="10" price="14109" volume="1399" return_value="1.01132535" indication="1"/>
        <day value="25" year="2007" month="10" price="13966" volume="1384" return_value=".98986463" indication="1"/>
        <day value="26" year="2007" month="10" price="14121" volume="1398" return_value="1.01109838" work_end="0" indication="1"/>
        <day value="27" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2007" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2007" month="10" price="14277" volume="1414" return_value="1.01104738" indication="1"/>
        <day value="30" year="2007" month="10" price="14395" volume="1434" return_value="1.00826504" indication="1"/>
        <day value="31" year="2007" month="10" price="14376" volume="1434" return_value=".9986801" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2007" month="11" price="14608" volume="1456" return_value="1.01613801" indication="1"/>
        <day value="02" year="2007" month="11" price="14183" volume="1416" return_value=".97090635" work_end="0" indication="1"/>
        <day value="03" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2007" month="11" price="14155" volume="1417" return_value=".99802581" indication="1"/>
        <day value="06" year="2007" month="11" price="14034" volume="1406" return_value=".99145178" indication="1"/>
        <day value="07" year="2007" month="11" price="14156" volume="1419" return_value="1.00869317" indication="1"/>
        <day value="08" year="2007" month="11" price="13758" volume="1384" return_value=".97188471" indication="1"/>
        <day value="09" year="2007" month="11" price="13649" volume="1371" return_value=".99207734" work_end="0" indication="1"/>
        <day value="10" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2007" month="11" price="13161" volume="1323" return_value=".96424646" indication="1"/>
        <day value="13" year="2007" month="11" price="13048" volume="1312" return_value=".99141403" indication="1"/>
        <day value="14" year="2007" month="11" price="13467" volume="1358" return_value="1.0321122" indication="1"/>
        <day value="15" year="2007" month="11" price="13488" volume="1355" return_value="1.00155937" indication="1"/>
        <day value="16" year="2007" month="11" price="13242" volume="1333" return_value=".98176157" work_end="0" indication="1"/>
        <day value="17" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2007" month="11" price="13294" volume="1338" return_value="1.0039269" indication="1"/>
        <day value="20" year="2007" month="11" price="12946" volume="1303" return_value=".97382278" indication="1"/>
        <day value="21" year="2007" month="11" price="13014" volume="1310" return_value="1.00525259" indication="1"/>
        <day value="22" year="2007" month="11" price="12606" volume="1259" return_value=".96864915" work_end="0" indication="1"/>
        <day value="23" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2007" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2007" month="11" price="12857" volume="1285" return_value="1.01991115" indication="1"/>
        <day value="27" year="2007" month="11" price="12591" volume="1264" return_value=".97931088" indication="1"/>
        <day value="28" year="2007" month="11" price="12794" volume="1292" return_value="1.01612263" indication="1"/>
        <day value="29" year="2007" month="11" price="13319" volume="1346" return_value="1.04103486" indication="1"/>
        <day value="30" year="2007" month="11" price="13357" volume="1350" return_value="1.00285307" work_end="2" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2007" month="12" price="13541" volume="1370" return_value="1.01377555" indication="1"/>
        <day value="04" year="2007" month="12" price="13408" volume="1356" return_value=".99017798" indication="1"/>
        <day value="05" year="2007" month="12" price="13324" volume="1349" return_value=".99373508" indication="1"/>
        <day value="06" year="2007" month="12" price="13580" volume="1376" return_value="1.01921345" indication="1"/>
        <day value="07" year="2007" month="12" price="13740" volume="1393" return_value="1.01178203" work_end="0" indication="1"/>
        <day value="08" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2007" month="12" price="13776" volume="1394" return_value="1.00262009" indication="1"/>
        <day value="11" year="2007" month="12" price="13948" volume="1413" return_value="1.01248548" indication="1"/>
        <day value="12" year="2007" month="12" price="13628" volume="1386" return_value=".97705764" indication="1"/>
        <day value="13" year="2007" month="12" price="13792" volume="1402" return_value="1.01203405" indication="1"/>
        <day value="14" year="2007" month="12" price="13687" volume="1392" return_value=".99238689" work_end="0" indication="1"/>
        <day value="15" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2007" month="12" price="13630" volume="1390" return_value=".99583546" indication="1"/>
        <day value="18" year="2007" month="12" price="13385" volume="1365" return_value=".98202494" indication="1"/>
        <day value="19" year="2007" month="12" price="13436" volume="1371" return_value="1.00381024" indication="1"/>
        <day value="20" year="2007" month="12" price="13397" volume="1367" return_value=".99709735" indication="1"/>
        <day value="21" year="2007" month="12" price="13417" volume="1369" return_value="1.00149287" work_end="0" indication="1"/>
        <day value="22" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2007" month="12" price="13677" volume="1398" return_value="1.02683163" divident="100" indication="1"/>
        <day value="26" year="2007" month="12" price="13712" volume="1412" return_value="1.00255904" indication="1"/>
        <day value="27" year="2007" month="12" price="13772" volume="1418" return_value="1.00437573" indication="1"/>
        <day value="28" year="2007" month="12" price="13692" volume="1418" return_value=".99419111" work_end="2" indication="1"/>
        <day value="29" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2007" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2008">
      <month value="01">
        <day value="01" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2008" month="01" price="12944" volume="1341" return_value=".94536956" work_end="0" indication="1"/>
        <day value="05" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2008" month="01" price="12677" volume="1313" return_value=".97937268" indication="1"/>
        <day value="08" year="2008" month="01" price="12686" volume="1320" return_value="1.00070995" indication="1"/>
        <day value="09" year="2008" month="01" price="12659" volume="1311" return_value=".99787167" indication="1"/>
        <day value="10" year="2008" month="01" price="12710" volume="1317" return_value="1.00402875" indication="1"/>
        <day value="11" year="2008" month="01" price="12696" volume="1317" return_value=".99889851" work_end="0" indication="1"/>
        <day value="12" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2008" month="01" price="12524" volume="1304" return_value=".98645243" indication="1"/>
        <day value="16" year="2008" month="01" price="12073" volume="1257" return_value=".96398914" indication="1"/>
        <day value="17" year="2008" month="01" price="12044" volume="1256" return_value=".99759795" indication="1"/>
        <day value="18" year="2008" month="01" price="11825" volume="1226" return_value=".98181667" work_end="0" indication="1"/>
        <day value="19" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2008" month="01" price="11680" volume="1213" return_value=".98773784" indication="1"/>
        <day value="22" year="2008" month="01" price="11128" volume="1155" return_value=".95273973" indication="1"/>
        <day value="23" year="2008" month="01" price="11384" volume="1184" return_value="1.02300503" indication="1"/>
        <day value="24" year="2008" month="01" price="11307" volume="1175" return_value=".99323612" indication="1"/>
        <day value="25" year="2008" month="01" price="11707" volume="1214" return_value="1.03537632" work_end="0" indication="1"/>
        <day value="26" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2008" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2008" month="01" price="11553" volume="1198" return_value=".98684548" indication="1"/>
        <day value="29" year="2008" month="01" price="11639" volume="1207" return_value="1.00744395" indication="1"/>
        <day value="30" year="2008" month="01" price="11706" volume="1224" return_value="1.00575651" indication="1"/>
        <day value="31" year="2008" month="01" price="11597" volume="1213" return_value=".99068854" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2008" month="02" price="11668" volume="1223" return_value="1.00612227" work_end="0" indication="1"/>
        <day value="02" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2008" month="02" price="11824" volume="1240" return_value="1.0133699" indication="1"/>
        <day value="05" year="2008" month="02" price="11853" volume="1241" return_value="1.00245264" indication="1"/>
        <day value="06" year="2008" month="02" price="11382" volume="1190" return_value=".96026322" indication="1"/>
        <day value="07" year="2008" month="02" price="11352" volume="1187" return_value=".99736426" indication="1"/>
        <day value="08" year="2008" month="02" price="11288" volume="1180" return_value=".99436223" work_end="0" indication="1"/>
        <day value="09" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2008" month="02" price="11181" volume="1169" return_value=".99052091" indication="1"/>
        <day value="13" year="2008" month="02" price="11452" volume="1198" return_value="1.02423755" indication="1"/>
        <day value="14" year="2008" month="02" price="11665" volume="1225" return_value="1.01859937" indication="1"/>
        <day value="15" year="2008" month="02" price="11607" volume="1218" return_value=".99502786" work_end="0" indication="1"/>
        <day value="16" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2008" month="02" price="11530" volume="1210" return_value=".99336607" indication="1"/>
        <day value="19" year="2008" month="02" price="11676" volume="1229" return_value="1.01266262" indication="1"/>
        <day value="20" year="2008" month="02" price="11643" volume="1227" return_value=".99717369" indication="1"/>
        <day value="21" year="2008" month="02" price="11662" volume="1228" return_value="1.00163188" indication="1"/>
        <day value="22" year="2008" month="02" price="11654" volume="1227" return_value=".99931401" work_end="0" indication="1"/>
        <day value="23" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2008" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2008" month="02" price="11662" volume="1230" return_value="1.00068646" indication="1"/>
        <day value="26" year="2008" month="02" price="11891" volume="1253" return_value="1.01963643" indication="1"/>
        <day value="27" year="2008" month="02" price="12000" volume="1265" return_value="1.0091666" indication="1"/>
        <day value="28" year="2008" month="02" price="11920" volume="1265" return_value=".99333333" indication="1"/>
        <day value="29" year="2008" month="02" price="11619" volume="1234" return_value=".97474832" work_end="2" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2008" month="03" price="11230" volume="1193" return_value=".96652035" indication="1"/>
        <day value="04" year="2008" month="03" price="11178" volume="1187" return_value=".99536955" indication="1"/>
        <day value="05" year="2008" month="03" price="11082" volume="1179" return_value=".9914117" indication="1"/>
        <day value="06" year="2008" month="03" price="11274" volume="1199" return_value="1.01732539" indication="1"/>
        <day value="07" year="2008" month="03" price="10996" volume="1170" return_value=".97534149" work_end="0" indication="1"/>
        <day value="08" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2008" month="03" price="10850" volume="1154" return_value=".98672244" indication="1"/>
        <day value="11" year="2008" month="03" price="10629" volume="1130" return_value=".97963134" indication="1"/>
        <day value="12" year="2008" month="03" price="10945" volume="1168" return_value="1.02972998" indication="1"/>
        <day value="13" year="2008" month="03" price="10877" volume="1158" return_value=".99378712" indication="1"/>
        <day value="14" year="2008" month="03" price="10749" volume="1145" return_value=".98823205" work_end="0" indication="1"/>
        <day value="15" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2008" month="03" price="10202" volume="1086" return_value=".94911155" indication="1"/>
        <day value="18" year="2008" month="03" price="9898" volume="1034" return_value=".97020192" indication="1"/>
        <day value="19" year="2008" month="03" price="10493" volume="1095" return_value="1.06011315" indication="1"/>
        <day value="20" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2008" month="03" price="10440" volume="1089" return_value=".99494901" work_end="0" indication="1"/>
        <day value="22" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2008" month="03" price="10455" volume="1095" return_value="1.00143678" indication="1"/>
        <day value="25" year="2008" month="03" price="10617" volume="1114" return_value="1.01549498" indication="1"/>
        <day value="26" year="2008" month="03" price="10781" volume="1131" return_value="1.01544692" indication="1"/>
        <day value="27" year="2008" month="03" price="10631" volume="1116" return_value=".98608663" indication="1"/>
        <day value="28" year="2008" month="03" price="10700" volume="1131" return_value="1.00649045" work_end="0" indication="1"/>
        <day value="29" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2008" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2008" month="03" price="10708" volume="1133" return_value="1.00074766" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2008" month="04" price="10667" volume="1130" return_value=".99617109" indication="1"/>
        <day value="02" year="2008" month="04" price="11175" volume="1184" return_value="1.04762351" indication="1"/>
        <day value="03" year="2008" month="04" price="11307" volume="1202" return_value="1.01181208" indication="1"/>
        <day value="04" year="2008" month="04" price="11304" volume="1199" return_value=".99973468" work_end="0" indication="1"/>
        <day value="05" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2008" month="04" price="11327" volume="1202" return_value="1.00203468" indication="1"/>
        <day value="08" year="2008" month="04" price="11424" volume="1212" return_value="1.00856361" indication="1"/>
        <day value="09" year="2008" month="04" price="11337" volume="1202" return_value=".99238445" indication="1"/>
        <day value="10" year="2008" month="04" price="11173" volume="1185" return_value=".98553409" indication="1"/>
        <day value="11" year="2008" month="04" price="11225" volume="1198" return_value="1.00465408" work_end="0" indication="1"/>
        <day value="12" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2008" month="04" price="10973" volume="1192" return_value=".97755011" indication="1"/>
        <day value="15" year="2008" month="04" price="10913" volume="1185" return_value=".99453203" indication="1"/>
        <day value="16" year="2008" month="04" price="11016" volume="1199" return_value="1.00943828" indication="1"/>
        <day value="17" year="2008" month="04" price="11272" volume="1227" return_value="1.02323893" indication="1"/>
        <day value="18" year="2008" month="04" price="11352" volume="1236" return_value="1.00709723" work_end="0" indication="1"/>
        <day value="19" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2008" month="04" price="11684" volume="1272" return_value="1.02924595" indication="1"/>
        <day value="22" year="2008" month="04" price="11554" volume="1258" return_value=".98887367" indication="1"/>
        <day value="23" year="2008" month="04" price="11478" volume="1251" return_value=".99342219" indication="1"/>
        <day value="24" year="2008" month="04" price="11483" volume="1252" return_value="1.00043562" indication="1"/>
        <day value="25" year="2008" month="04" price="11576" volume="1246" return_value="1.00809893" work_end="0" indication="1"/>
        <day value="26" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2008" month="04" price="11691" volume="1258" return_value="1.00993435" indication="1"/>
        <day value="29" year="2008" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2008" month="04" price="11602" volume="1249" return_value=".99238731" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2008" month="05" price="11598" volume="1258" return_value=".99965523" indication="1"/>
        <day value="02" year="2008" month="05" price="11725" volume="1271" return_value="1.01095016" work_end="0" indication="1"/>
        <day value="03" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2008" month="05" price="11841" volume="1286" return_value="1.00989339" indication="1"/>
        <day value="08" year="2008" month="05" price="11766" volume="1278" return_value=".99366608" indication="1"/>
        <day value="09" year="2008" month="05" price="11671" volume="1270" return_value=".99192589" work_end="0" indication="1"/>
        <day value="10" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2008" month="05" price="11514" volume="1253" return_value=".98654785" indication="1"/>
        <day value="13" year="2008" month="05" price="11731" volume="1279" return_value="1.01884662" indication="1"/>
        <day value="14" year="2008" month="05" price="11812" volume="1289" return_value="1.00690478" indication="1"/>
        <day value="15" year="2008" month="05" price="11905" volume="1298" return_value="1.00787335" indication="1"/>
        <day value="16" year="2008" month="05" price="11958" volume="1304" return_value="1.00445191" work_end="0" indication="1"/>
        <day value="17" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2008" month="05" price="11979" volume="1307" return_value="1.00175615" indication="1"/>
        <day value="20" year="2008" month="05" price="12033" volume="1313" return_value="1.00450789" indication="1"/>
        <day value="21" year="2008" month="05" price="11814" volume="1291" return_value=".98180005" indication="1"/>
        <day value="22" year="2008" month="05" price="11672" volume="1278" return_value=".98798036" indication="1"/>
        <day value="23" year="2008" month="05" price="11807" volume="1294" return_value="1.01156614" work_end="0" indication="1"/>
        <day value="24" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2008" month="05" price="11548" volume="1243" return_value=".97806386" indication="1"/>
        <day value="27" year="2008" month="05" price="11578" volume="1247" return_value="1.00259785" indication="1"/>
        <day value="28" year="2008" month="05" price="11614" volume="1259" return_value="1.00310935" indication="1"/>
        <day value="29" year="2008" month="05" price="11738" volume="1274" return_value="1.01067677" indication="1"/>
        <day value="30" year="2008" month="05" price="11839" volume="1286" return_value="1.00860453" work_end="2" indication="1"/>
        <day value="31" year="2008" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2008" month="06" price="11819" volume="1284" return_value=".99831067" indication="1"/>
        <day value="03" year="2008" month="06" price="11560" volume="1256" return_value=".97808613" indication="1"/>
        <day value="04" year="2008" month="06" price="11652" volume="1274" return_value="1.00795848" indication="1"/>
        <day value="05" year="2008" month="06" price="11576" volume="1266" return_value=".99347751" indication="1"/>
        <day value="06" year="2008" month="06" price="11798" volume="1292" return_value="1.01917761" work_end="0" indication="1"/>
        <day value="07" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2008" month="06" price="11457" volume="1255" return_value=".9710968" indication="1"/>
        <day value="10" year="2008" month="06" price="11478" volume="1259" return_value="1.00183294" indication="1"/>
        <day value="11" year="2008" month="06" price="11471" volume="1258" return_value=".99939014" indication="1"/>
        <day value="12" year="2008" month="06" price="11238" volume="1235" return_value=".97968791" indication="1"/>
        <day value="13" year="2008" month="06" price="11380" volume="1249" return_value="1.0126357" work_end="0" indication="1"/>
        <day value="14" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2008" month="06" price="11520" volume="1267" return_value="1.01230228" indication="1"/>
        <day value="17" year="2008" month="06" price="11517" volume="1271" return_value=".99973958" indication="1"/>
        <day value="18" year="2008" month="06" price="11493" volume="1268" return_value=".99791612" indication="1"/>
        <day value="19" year="2008" month="06" price="11326" volume="1250" return_value=".98546942" indication="1"/>
        <day value="20" year="2008" month="06" price="11271" volume="1242" return_value=".99514392" work_end="0" indication="1"/>
        <day value="21" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2008" month="06" price="10996" volume="1213" return_value=".98447343" divident="100" indication="1"/>
        <day value="24" year="2008" month="06" price="10979" volume="1222" return_value=".99845398" indication="1"/>
        <day value="25" year="2008" month="06" price="10954" volume="1221" return_value=".99772293" indication="1"/>
        <day value="26" year="2008" month="06" price="11078" volume="1235" return_value="1.01132007" indication="1"/>
        <day value="27" year="2008" month="06" price="10724" volume="1193" return_value=".96804477" work_end="0" indication="1"/>
        <day value="28" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2008" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2008" month="06" price="10598" volume="1186" return_value=".98825065" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2008" month="07" price="10609" volume="1191" return_value="1.00103793" indication="1"/>
        <day value="02" year="2008" month="07" price="10488" volume="1177" return_value=".98859459" indication="1"/>
        <day value="03" year="2008" month="07" price="10423" volume="1171" return_value=".99380244" indication="1"/>
        <day value="04" year="2008" month="07" price="10474" volume="1175" return_value="1.00489303" work_end="0" indication="1"/>
        <day value="05" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2008" month="07" price="10433" volume="1169" return_value=".99608555" indication="1"/>
        <day value="08" year="2008" month="07" price="10472" volume="1173" return_value="1.00373814" indication="1"/>
        <day value="09" year="2008" month="07" price="10512" volume="1175" return_value="1.00381971" indication="1"/>
        <day value="10" year="2008" month="07" price="10475" volume="1171" return_value=".99648021" indication="1"/>
        <day value="11" year="2008" month="07" price="10337" volume="1155" return_value=".98682578" work_end="0" indication="1"/>
        <day value="12" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2008" month="07" price="10107" volume="1131" return_value=".97774983" indication="1"/>
        <day value="15" year="2008" month="07" price="10018" volume="1121" return_value=".99119422" indication="1"/>
        <day value="16" year="2008" month="07" price="9788" volume="1096" return_value=".97704133" indication="1"/>
        <day value="17" year="2008" month="07" price="9932" volume="1113" return_value="1.01471189" indication="1"/>
        <day value="18" year="2008" month="07" price="10201" volume="1143" return_value="1.02708417" work_end="0" indication="1"/>
        <day value="19" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2008" month="07" price="10408" volume="1166" return_value="1.02029213" indication="1"/>
        <day value="23" year="2008" month="07" price="10428" volume="1169" return_value="1.0019216" indication="1"/>
        <day value="24" year="2008" month="07" price="10647" volume="1195" return_value="1.02100115" indication="1"/>
        <day value="25" year="2008" month="07" price="10437" volume="1172" return_value=".98027613" work_end="0" indication="1"/>
        <day value="26" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2008" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2008" month="07" price="10511" volume="1182" return_value="1.00709016" indication="1"/>
        <day value="29" year="2008" month="07" price="10302" volume="1158" return_value=".98011607" indication="1"/>
        <day value="30" year="2008" month="07" price="10400" volume="1179" return_value="1.00951272" indication="1"/>
        <day value="31" year="2008" month="07" price="10507" volume="1191" return_value="1.01028846" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2008" month="08" price="10412" volume="1180" return_value=".99095841" work_end="0" indication="1"/>
        <day value="02" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2008" month="08" price="10295" volume="1167" return_value=".98876297" indication="1"/>
        <day value="05" year="2008" month="08" price="10351" volume="1174" return_value="1.00543953" indication="1"/>
        <day value="06" year="2008" month="08" price="10642" volume="1208" return_value="1.02811323" indication="1"/>
        <day value="07" year="2008" month="08" price="10750" volume="1218" return_value="1.01014847" indication="1"/>
        <day value="08" year="2008" month="08" price="10598" volume="1204" return_value=".98586047" work_end="0" indication="1"/>
        <day value="09" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2008" month="08" price="10710" volume="1216" return_value="1.01056803" indication="1"/>
        <day value="12" year="2008" month="08" price="10836" volume="1232" return_value="1.01176471" indication="1"/>
        <day value="13" year="2008" month="08" price="10636" volume="1210" return_value=".981543" indication="1"/>
        <day value="14" year="2008" month="08" price="10521" volume="1197" return_value=".98918766" indication="1"/>
        <day value="15" year="2008" month="08" price="10549" volume="1200" return_value="1.00266134" work_end="0" indication="1"/>
        <day value="16" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2008" month="08" price="10643" volume="1213" return_value="1.0089108" indication="1"/>
        <day value="19" year="2008" month="08" price="10510" volume="1198" return_value=".98750352" indication="1"/>
        <day value="20" year="2008" month="08" price="10339" volume="1179" return_value=".98372978" indication="1"/>
        <day value="21" year="2008" month="08" price="10353" volume="1180" return_value="1.0013541" indication="1"/>
        <day value="22" year="2008" month="08" price="10241" volume="1167" return_value=".98918188" work_end="0" indication="1"/>
        <day value="23" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2008" month="08" price="10482" volume="1196" return_value="1.02353286" indication="1"/>
        <day value="26" year="2008" month="08" price="10310" volume="1179" return_value=".98359092" indication="1"/>
        <day value="27" year="2008" month="08" price="10289" volume="1174" return_value=".99796314" indication="1"/>
        <day value="28" year="2008" month="08" price="10362" volume="1189" return_value="1.00709496" indication="1"/>
        <day value="29" year="2008" month="08" price="10504" volume="1207" return_value="1.01370392" work_end="2" indication="1"/>
        <day value="30" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2008" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2008" month="09" price="10354" volume="1189" return_value=".98571973" indication="1"/>
        <day value="02" year="2008" month="09" price="10304" volume="1183" return_value=".99517095" indication="1"/>
        <day value="03" year="2008" month="09" price="10376" volume="1192" return_value="1.00698758" indication="1"/>
        <day value="04" year="2008" month="09" price="10267" volume="1179" return_value=".98949499" indication="1"/>
        <day value="05" year="2008" month="09" price="9806" volume="1126" return_value=".95509886" work_end="0" indication="1"/>
        <day value="06" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2008" month="09" price="9906" volume="1137" return_value="1.01019784" indication="1"/>
        <day value="09" year="2008" month="09" price="10019" volume="1150" return_value="1.01140723" indication="1"/>
        <day value="10" year="2008" month="09" price="9878" volume="1133" return_value=".98592674" indication="1"/>
        <day value="11" year="2008" month="09" price="9837" volume="1128" return_value=".99584936" indication="1"/>
        <day value="12" year="2008" month="09" price="9835" volume="1129" return_value=".99979669" work_end="0" indication="1"/>
        <day value="13" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2008" month="09" price="9331" volume="1072" return_value=".94875445" indication="1"/>
        <day value="17" year="2008" month="09" price="9415" volume="1086" return_value="1.00900225" indication="1"/>
        <day value="18" year="2008" month="09" price="9081" volume="1047" return_value=".96452469" indication="1"/>
        <day value="19" year="2008" month="09" price="9259" volume="1067" return_value="1.01960137" work_end="0" indication="1"/>
        <day value="20" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2008" month="09" price="9911" volume="1139" return_value="1.07041797" indication="1"/>
        <day value="23" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2008" month="09" price="9550" volume="1098" return_value=".96357582" indication="1"/>
        <day value="25" year="2008" month="09" price="9545" volume="1098" return_value=".99947644" indication="1"/>
        <day value="26" year="2008" month="09" price="9747" volume="1121" return_value="1.02116291" work_end="0" indication="1"/>
        <day value="27" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2008" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2008" month="09" price="9641" volume="1109" return_value=".98912486" indication="1"/>
        <day value="30" year="2008" month="09" price="8773" volume="1014" return_value=".90996785" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2008" month="10" price="9172" volume="1063" return_value="1.04548045" indication="1"/>
        <day value="02" year="2008" month="10" price="9129" volume="1057" return_value=".99531182" indication="1"/>
        <day value="03" year="2008" month="10" price="8801" volume="1018" return_value=".96407054" work_end="0" indication="1"/>
        <day value="04" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2008" month="10" price="8775" volume="1015" return_value=".99704579" indication="1"/>
        <day value="07" year="2008" month="10" price="8023" volume="928" return_value=".91430199" indication="1"/>
        <day value="08" year="2008" month="10" price="7730" volume="890" return_value=".96348" indication="1"/>
        <day value="09" year="2008" month="10" price="7342" volume="845" return_value=".94980595" indication="1"/>
        <day value="10" year="2008" month="10" price="6941" volume="798" return_value=".94538273" work_end="0" indication="1"/>
        <day value="11" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2008" month="10" price="7569" volume="869" return_value="1.09047688" indication="1"/>
        <day value="15" year="2008" month="10" price="7642" volume="880" return_value="1.0096446" indication="1"/>
        <day value="16" year="2008" month="10" price="6978" volume="803" return_value=".91311175" indication="1"/>
        <day value="17" year="2008" month="10" price="7031" volume="809" return_value="1.0075953" work_end="0" indication="1"/>
        <day value="18" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2008" month="10" price="7239" volume="836" return_value="1.02958327" indication="1"/>
        <day value="21" year="2008" month="10" price="7509" volume="868" return_value="1.03729797" indication="1"/>
        <day value="22" year="2008" month="10" price="7167" volume="828" return_value=".95445465" indication="1"/>
        <day value="23" year="2008" month="10" price="6580" volume="761" return_value=".91809683" indication="1"/>
        <day value="24" year="2008" month="10" price="6524" volume="755" return_value=".99148936" work_end="0" indication="1"/>
        <day value="25" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2008" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2008" month="10" price="6019" volume="696" return_value=".9225935" indication="1"/>
        <day value="28" year="2008" month="10" price="5830" volume="674" return_value=".96859944" indication="1"/>
        <day value="29" year="2008" month="10" price="6502" volume="759" return_value="1.11526587" indication="1"/>
        <day value="30" year="2008" month="10" price="6860" volume="801" return_value="1.05505998" indication="1"/>
        <day value="31" year="2008" month="10" price="6883" volume="805" return_value="1.00335277" work_end="2" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2008" month="11" price="7089" volume="831" return_value="1.02992881" indication="1"/>
        <day value="05" year="2008" month="11" price="7483" volume="877" return_value="1.05557907" indication="1"/>
        <day value="06" year="2008" month="11" price="7118" volume="837" return_value=".95122277" indication="1"/>
        <day value="07" year="2008" month="11" price="6643" volume="781" return_value=".93326777" work_end="0" indication="1"/>
        <day value="08" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2008" month="11" price="6985" volume="823" return_value="1.05148276" indication="1"/>
        <day value="11" year="2008" month="11" price="6775" volume="802" return_value=".96993558" indication="1"/>
        <day value="12" year="2008" month="11" price="6500" volume="771" return_value=".95940959" indication="1"/>
        <day value="13" year="2008" month="11" price="6117" volume="725" return_value=".94107692" indication="1"/>
        <day value="14" year="2008" month="11" price="6422" volume="761" return_value="1.04986104" work_end="0" indication="1"/>
        <day value="15" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2008" month="11" price="6287" volume="744" return_value=".97897851" indication="1"/>
        <day value="18" year="2008" month="11" price="6125" volume="728" return_value=".97423254" indication="1"/>
        <day value="19" year="2008" month="11" price="6214" volume="738" return_value="1.01453061" indication="1"/>
        <day value="20" year="2008" month="11" price="5869" volume="697" return_value=".94448021" indication="1"/>
        <day value="21" year="2008" month="11" price="5532" volume="657" return_value=".94257966" work_end="0" indication="1"/>
        <day value="22" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2008" month="11" price="6175" volume="733" return_value="1.11623283" indication="1"/>
        <day value="26" year="2008" month="11" price="6114" volume="727" return_value=".99012146" indication="1"/>
        <day value="27" year="2008" month="11" price="6216" volume="739" return_value="1.01668302" indication="1"/>
        <day value="28" year="2008" month="11" price="6288" volume="755" return_value="1.01158301" work_end="2" indication="1"/>
        <day value="29" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2008" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2008" month="12" price="6286" volume="756" return_value=".99968193" indication="1"/>
        <day value="02" year="2008" month="12" price="5820" volume="700" return_value=".92586701" indication="1"/>
        <day value="03" year="2008" month="12" price="5904" volume="711" return_value="1.01443299" indication="1"/>
        <day value="04" year="2008" month="12" price="6003" volume="722" return_value="1.01676829" indication="1"/>
        <day value="05" year="2008" month="12" price="5882" volume="709" return_value=".97984341" work_end="0" indication="1"/>
        <day value="06" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2008" month="12" price="5922" volume="714" return_value="1.00680041" indication="1"/>
        <day value="09" year="2008" month="12" price="6145" volume="740" return_value="1.0376562" indication="1"/>
        <day value="10" year="2008" month="12" price="6094" volume="735" return_value=".99170057" indication="1"/>
        <day value="11" year="2008" month="12" price="6167" volume="743" return_value="1.011979" indication="1"/>
        <day value="12" year="2008" month="12" price="6089" volume="734" return_value=".98735204" work_end="0" indication="1"/>
        <day value="13" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2008" month="12" price="6075" volume="732" return_value=".99770077" indication="1"/>
        <day value="16" year="2008" month="12" price="6024" volume="727" return_value=".99160494" indication="1"/>
        <day value="17" year="2008" month="12" price="6118" volume="741" return_value="1.01560425" indication="1"/>
        <day value="18" year="2008" month="12" price="6058" volume="734" return_value=".99019287" indication="1"/>
        <day value="19" year="2008" month="12" price="6127" volume="742" return_value="1.0113899" work_end="0" indication="1"/>
        <day value="20" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2008" month="12" price="6137" volume="744" return_value="1.00163212" indication="1"/>
        <day value="23" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2008" month="12" price="6068" volume="736" return_value=".98875672" divident="0" indication="1"/>
        <day value="25" year="2008" month="12" price="6069" volume="736" return_value="1.0001648" indication="1"/>
        <day value="26" year="2008" month="12" price="6095" volume="740" return_value="1.00428407" work_end="0" indication="1"/>
        <day value="27" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2008" month="12" price="6131" volume="744" return_value="1.00590648" indication="1"/>
        <day value="30" year="2008" month="12" price="6154" volume="754" return_value="1.00375143" work_end="2" indication="1"/>
        <day value="31" year="2008" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2009">
      <month value="01">
        <day value="01" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2009" month="01" price="6499" volume="798" return_value="1.0560611" indication="1"/>
        <day value="06" year="2009" month="01" price="6544" volume="803" return_value="1.00692414" indication="1"/>
        <day value="07" year="2009" month="01" price="6668" volume="820" return_value="1.01894866" indication="1"/>
        <day value="08" year="2009" month="01" price="6492" volume="797" return_value=".97360528" indication="1"/>
        <day value="09" year="2009" month="01" price="6463" volume="794" return_value=".99553296" work_end="0" indication="1"/>
        <day value="10" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2009" month="01" price="6111" volume="751" return_value=".94553613" indication="1"/>
        <day value="14" year="2009" month="01" price="6059" volume="745" return_value=".99149075" indication="1"/>
        <day value="15" year="2009" month="01" price="5881" volume="724" return_value=".97062221" indication="1"/>
        <day value="16" year="2009" month="01" price="5945" volume="732" return_value="1.0108825" work_end="0" indication="1"/>
        <day value="17" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2009" month="01" price="6084" volume="750" return_value="1.02338099" indication="1"/>
        <day value="20" year="2009" month="01" price="5965" volume="735" return_value=".9804405" indication="1"/>
        <day value="21" year="2009" month="01" price="5760" volume="710" return_value=".96563286" indication="1"/>
        <day value="22" year="2009" month="01" price="5787" volume="715" return_value="1.0046875" indication="1"/>
        <day value="23" year="2009" month="01" price="5756" volume="713" return_value=".99464317" work_end="0" indication="1"/>
        <day value="24" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2009" month="01" price="5742" volume="710" return_value=".99756776" indication="1"/>
        <day value="27" year="2009" month="01" price="5925" volume="732" return_value="1.03187043" indication="1"/>
        <day value="28" year="2009" month="01" price="5916" volume="737" return_value=".99848101" indication="1"/>
        <day value="29" year="2009" month="01" price="6098" volume="762" return_value="1.03076403" indication="1"/>
        <day value="30" year="2009" month="01" price="5868" volume="733" return_value=".96228272" work_end="2" indication="1"/>
        <day value="31" year="2009" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2009" month="02" price="5794" volume="724" return_value=".98738923" indication="1"/>
        <day value="03" year="2009" month="02" price="5743" volume="718" return_value=".99119779" indication="1"/>
        <day value="04" year="2009" month="02" price="5890" volume="736" return_value="1.02559638" indication="1"/>
        <day value="05" year="2009" month="02" price="5845" volume="730" return_value=".99235993" indication="1"/>
        <day value="06" year="2009" month="02" price="5962" volume="745" return_value="1.02001711" work_end="0" indication="1"/>
        <day value="07" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2009" month="02" price="6113" volume="764" return_value="1.02532707" indication="1"/>
        <day value="10" year="2009" month="02" price="6087" volume="761" return_value=".99574677" indication="1"/>
        <day value="11" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2009" month="02" price="5877" volume="735" return_value=".96550025" indication="1"/>
        <day value="13" year="2009" month="02" price="5897" volume="739" return_value="1.0034031" work_end="0" indication="1"/>
        <day value="14" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2009" month="02" price="5920" volume="741" return_value="1.00390029" indication="1"/>
        <day value="17" year="2009" month="02" price="5898" volume="740" return_value=".99628378" indication="1"/>
        <day value="18" year="2009" month="02" price="5740" volume="720" return_value=".97321126" indication="1"/>
        <day value="19" year="2009" month="02" price="5822" volume="730" return_value="1.01428571" indication="1"/>
        <day value="20" year="2009" month="02" price="5844" volume="733" return_value="1.00377877" work_end="0" indication="1"/>
        <day value="21" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2009" month="02" price="5721" volume="718" return_value=".97895277" indication="1"/>
        <day value="24" year="2009" month="02" price="5641" volume="708" return_value=".98601643" indication="1"/>
        <day value="25" year="2009" month="02" price="5861" volume="736" return_value="1.03900018" indication="1"/>
        <day value="26" year="2009" month="02" price="5806" volume="729" return_value=".99061594" indication="1"/>
        <day value="27" year="2009" month="02" price="5798" volume="728" return_value=".99862212" work_end="2" indication="1"/>
        <day value="28" year="2009" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2009" month="03" price="5670" volume="718" return_value=".97792342" indication="1"/>
        <day value="03" year="2009" month="03" price="5458" volume="693" return_value=".96261023" indication="1"/>
        <day value="04" year="2009" month="03" price="5454" volume="694" return_value=".99926713" indication="1"/>
        <day value="05" year="2009" month="03" price="5611" volume="714" return_value="1.02878621" indication="1"/>
        <day value="06" year="2009" month="03" price="5416" volume="689" return_value=".96524684" work_end="0" indication="1"/>
        <day value="07" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2009" month="03" price="5367" volume="683" return_value=".99095273" indication="1"/>
        <day value="10" year="2009" month="03" price="5336" volume="679" return_value=".99422396" indication="1"/>
        <day value="11" year="2009" month="03" price="5542" volume="705" return_value="1.0386057" indication="1"/>
        <day value="12" year="2009" month="03" price="5477" volume="698" return_value=".98827138" indication="1"/>
        <day value="13" year="2009" month="03" price="5653" volume="720" return_value="1.03213438" work_end="0" indication="1"/>
        <day value="14" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2009" month="03" price="5736" volume="731" return_value="1.01468247" indication="1"/>
        <day value="17" year="2009" month="03" price="5796" volume="739" return_value="1.01046025" indication="1"/>
        <day value="18" year="2009" month="03" price="5875" volume="749" return_value="1.01363009" indication="1"/>
        <day value="19" year="2009" month="03" price="5850" volume="748" return_value=".99574468" work_end="0" indication="1"/>
        <day value="20" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2009" month="03" price="5822" volume="743" return_value=".99521368" indication="1"/>
        <day value="24" year="2009" month="03" price="6122" volume="782" return_value="1.05152868" indication="1"/>
        <day value="25" year="2009" month="03" price="6095" volume="780" return_value=".99558968" indication="1"/>
        <day value="26" year="2009" month="03" price="6134" volume="785" return_value="1.00639869" indication="1"/>
        <day value="27" year="2009" month="03" price="6222" volume="798" return_value="1.01434627" work_end="0" indication="1"/>
        <day value="28" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2009" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2009" month="03" price="6043" volume="781" return_value=".97123112" indication="1"/>
        <day value="31" year="2009" month="03" price="5899" volume="764" return_value=".97617078" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2009" month="04" price="6046" volume="783" return_value="1.02491948" indication="1"/>
        <day value="02" year="2009" month="04" price="6132" volume="794" return_value="1.01422428" indication="1"/>
        <day value="03" year="2009" month="04" price="6365" volume="826" return_value="1.03799739" work_end="0" indication="1"/>
        <day value="04" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2009" month="04" price="6387" volume="828" return_value="1.0034564" indication="1"/>
        <day value="07" year="2009" month="04" price="6346" volume="824" return_value=".99358071" indication="1"/>
        <day value="08" year="2009" month="04" price="6281" volume="815" return_value=".98975733" indication="1"/>
        <day value="09" year="2009" month="04" price="6312" volume="819" return_value="1.00493552" indication="1"/>
        <day value="10" year="2009" month="04" price="6409" volume="831" return_value="1.01536755" work_end="0" indication="1"/>
        <day value="11" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2009" month="04" price="6398" volume="830" return_value=".99828366" indication="1"/>
        <day value="14" year="2009" month="04" price="6428" volume="836" return_value="1.00468897" indication="1"/>
        <day value="15" year="2009" month="04" price="6271" volume="816" return_value=".97557561" indication="1"/>
        <day value="16" year="2009" month="04" price="6367" volume="831" return_value="1.01530856" indication="1"/>
        <day value="17" year="2009" month="04" price="6438" volume="840" return_value="1.01115125" work_end="0" indication="1"/>
        <day value="18" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2009" month="04" price="6427" volume="839" return_value=".99829139" indication="1"/>
        <day value="21" year="2009" month="04" price="6192" volume="808" return_value=".96343551" indication="1"/>
        <day value="22" year="2009" month="04" price="6239" volume="814" return_value="1.00759044" indication="1"/>
        <day value="23" year="2009" month="04" price="6176" volume="807" return_value=".98990223" indication="1"/>
        <day value="24" year="2009" month="04" price="6220" volume="811" return_value="1.00712435" work_end="0" indication="1"/>
        <day value="25" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2009" month="04" price="6241" volume="814" return_value="1.00337621" indication="1"/>
        <day value="28" year="2009" month="04" price="6148" volume="801" return_value=".98509854" indication="1"/>
        <day value="29" year="2009" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2009" month="04" price="6377" volume="839" return_value="1.03724789" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2009" month="05" price="6447" volume="848" return_value="1.01097695" work_end="0" indication="1"/>
        <day value="02" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2009" month="05" price="6713" volume="881" return_value="1.0412595" indication="1"/>
        <day value="08" year="2009" month="05" price="6753" volume="889" return_value="1.00595859" work_end="0" indication="1"/>
        <day value="09" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2009" month="05" price="6815" volume="896" return_value="1.0091811" indication="1"/>
        <day value="12" year="2009" month="05" price="6646" volume="874" return_value=".97520176" indication="1"/>
        <day value="13" year="2009" month="05" price="6611" volume="871" return_value=".99473367" indication="1"/>
        <day value="14" year="2009" month="05" price="6485" volume="857" return_value=".98094086" indication="1"/>
        <day value="15" year="2009" month="05" price="6572" volume="869" return_value="1.01341557" work_end="0" indication="1"/>
        <day value="16" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2009" month="05" price="6445" volume="853" return_value=".98067559" indication="1"/>
        <day value="19" year="2009" month="05" price="6652" volume="881" return_value="1.03211792" indication="1"/>
        <day value="20" year="2009" month="05" price="6648" volume="880" return_value=".99939868" indication="1"/>
        <day value="21" year="2009" month="05" price="6591" volume="872" return_value=".99142599" indication="1"/>
        <day value="22" year="2009" month="05" price="6510" volume="864" return_value=".98771051" work_end="0" indication="1"/>
        <day value="23" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2009" month="05" price="6542" volume="869" return_value="1.00491551" indication="1"/>
        <day value="26" year="2009" month="05" price="6554" volume="871" return_value="1.0018343" indication="1"/>
        <day value="27" year="2009" month="05" price="6680" volume="888" return_value="1.0192249" indication="1"/>
        <day value="28" year="2009" month="05" price="6681" volume="895" return_value="1.0001497" indication="1"/>
        <day value="29" year="2009" month="05" price="6726" volume="902" return_value="1.00673552" work_end="2" indication="1"/>
        <day value="30" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2009" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2009" month="06" price="6674" volume="895" return_value=".99226881" indication="1"/>
        <day value="02" year="2009" month="06" price="6869" volume="923" return_value="1.02921786" indication="1"/>
        <day value="03" year="2009" month="06" price="6874" volume="922" return_value="1.00072791" indication="1"/>
        <day value="04" year="2009" month="06" price="6812" volume="914" return_value=".99098051" indication="1"/>
        <day value="05" year="2009" month="06" price="6873" volume="922" return_value="1.00895479" work_end="0" indication="1"/>
        <day value="06" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2009" month="06" price="6960" volume="934" return_value="1.01265823" indication="1"/>
        <day value="09" year="2009" month="06" price="6913" volume="929" return_value=".99324713" indication="1"/>
        <day value="10" year="2009" month="06" price="6892" volume="925" return_value=".99696225" indication="1"/>
        <day value="11" year="2009" month="06" price="6950" volume="936" return_value="1.00841555" indication="1"/>
        <day value="12" year="2009" month="06" price="6980" volume="941" return_value="1.00431655" work_end="0" indication="1"/>
        <day value="13" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2009" month="06" price="6969" volume="939" return_value=".99842407" indication="1"/>
        <day value="16" year="2009" month="06" price="6743" volume="914" return_value=".96757067" indication="1"/>
        <day value="17" year="2009" month="06" price="6679" volume="907" return_value=".99050868" indication="1"/>
        <day value="18" year="2009" month="06" price="6630" volume="900" return_value=".99266357" indication="1"/>
        <day value="19" year="2009" month="06" price="6736" volume="915" return_value="1.01598793" work_end="0" indication="1"/>
        <day value="20" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2009" month="06" price="6737" volume="917" return_value="1.00014846" indication="1"/>
        <day value="23" year="2009" month="06" price="6536" volume="889" return_value=".97016476" divident="0" indication="1"/>
        <day value="24" year="2009" month="06" price="6590" volume="897" return_value="1.00826193" indication="1"/>
        <day value="25" year="2009" month="06" price="6662" volume="907" return_value="1.01092564" indication="1"/>
        <day value="26" year="2009" month="06" price="6712" volume="912" return_value="1.00750525" work_end="0" indication="1"/>
        <day value="27" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2009" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2009" month="06" price="6631" volume="901" return_value=".98793206" indication="1"/>
        <day value="30" year="2009" month="06" price="6747" volume="924" return_value="1.01749359" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2009" month="07" price="6726" volume="921" return_value=".99688751" indication="1"/>
        <day value="02" year="2009" month="07" price="6804" volume="931" return_value="1.01159679" indication="1"/>
        <day value="03" year="2009" month="07" price="6593" volume="908" return_value=".96898883" work_end="0" indication="1"/>
        <day value="04" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2009" month="07" price="6586" volume="907" return_value=".99893827" indication="1"/>
        <day value="07" year="2009" month="07" price="6569" volume="905" return_value=".99741877" indication="1"/>
        <day value="08" year="2009" month="07" price="6423" volume="885" return_value=".97777439" indication="1"/>
        <day value="09" year="2009" month="07" price="6314" volume="869" return_value=".98302974" indication="1"/>
        <day value="10" year="2009" month="07" price="6360" volume="874" return_value="1.0072854" work_end="0" indication="1"/>
        <day value="11" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2009" month="07" price="6277" volume="862" return_value=".98694969" indication="1"/>
        <day value="14" year="2009" month="07" price="6386" volume="877" return_value="1.01736498" indication="1"/>
        <day value="15" year="2009" month="07" price="6432" volume="883" return_value="1.00720326" indication="1"/>
        <day value="16" year="2009" month="07" price="6601" volume="904" return_value="1.02627488" indication="1"/>
        <day value="17" year="2009" month="07" price="6629" volume="908" return_value="1.00424178" work_end="0" indication="1"/>
        <day value="18" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2009" month="07" price="6748" volume="925" return_value="1.01795143" indication="1"/>
        <day value="22" year="2009" month="07" price="6747" volume="925" return_value=".99985181" indication="1"/>
        <day value="23" year="2009" month="07" price="6782" volume="931" return_value="1.00518749" indication="1"/>
        <day value="24" year="2009" month="07" price="6957" volume="960" return_value="1.0258036" work_end="0" indication="1"/>
        <day value="25" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2009" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2009" month="07" price="6991" volume="964" return_value="1.00488716" indication="1"/>
        <day value="28" year="2009" month="07" price="7016" volume="967" return_value="1.00357603" indication="1"/>
        <day value="29" year="2009" month="07" price="6984" volume="972" return_value=".995439" indication="1"/>
        <day value="30" year="2009" month="07" price="7043" volume="980" return_value="1.00844788" indication="1"/>
        <day value="31" year="2009" month="07" price="7134" volume="995" return_value="1.01292063" work_end="2" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2009" month="08" price="7128" volume="994" return_value=".99915896" indication="1"/>
        <day value="04" year="2009" month="08" price="7226" volume="1008" return_value="1.0137486" indication="1"/>
        <day value="05" year="2009" month="08" price="7215" volume="1007" return_value=".99847772" indication="1"/>
        <day value="06" year="2009" month="08" price="7168" volume="1003" return_value=".99348579" indication="1"/>
        <day value="07" year="2009" month="08" price="7159" volume="1002" return_value=".99874442" work_end="0" indication="1"/>
        <day value="08" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2009" month="08" price="7319" volume="1024" return_value="1.02234949" indication="1"/>
        <day value="11" year="2009" month="08" price="7285" volume="1020" return_value=".99535456" indication="1"/>
        <day value="12" year="2009" month="08" price="7184" volume="1007" return_value=".9861359" indication="1"/>
        <day value="13" year="2009" month="08" price="7273" volume="1018" return_value="1.01238864" indication="1"/>
        <day value="14" year="2009" month="08" price="7270" volume="1017" return_value=".99958752" work_end="0" indication="1"/>
        <day value="15" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2009" month="08" price="7124" volume="998" return_value=".97991747" indication="1"/>
        <day value="18" year="2009" month="08" price="7036" volume="986" return_value=".98764739" indication="1"/>
        <day value="19" year="2009" month="08" price="7076" volume="993" return_value="1.00568505" indication="1"/>
        <day value="20" year="2009" month="08" price="7105" volume="997" return_value="1.00409836" indication="1"/>
        <day value="21" year="2009" month="08" price="7140" volume="1001" return_value="1.00492611" work_end="0" indication="1"/>
        <day value="22" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2009" month="08" price="7309" volume="1025" return_value="1.02366947" indication="1"/>
        <day value="25" year="2009" month="08" price="7279" volume="1022" return_value=".99589547" indication="1"/>
        <day value="26" year="2009" month="08" price="7287" volume="1023" return_value="1.00109905" indication="1"/>
        <day value="27" year="2009" month="08" price="7240" volume="1016" return_value=".99355016" indication="1"/>
        <day value="28" year="2009" month="08" price="7271" volume="1025" return_value="1.00428177" work_end="0" indication="1"/>
        <day value="29" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2009" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2009" month="08" price="7198" volume="1017" return_value=".98996012" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2009" month="09" price="7213" volume="1019" return_value="1.00208391" indication="1"/>
        <day value="02" year="2009" month="09" price="7062" volume="996" return_value=".97906558" indication="1"/>
        <day value="03" year="2009" month="09" price="7035" volume="992" return_value=".99617672" indication="1"/>
        <day value="04" year="2009" month="09" price="7040" volume="993" return_value="1.00071073" work_end="0" indication="1"/>
        <day value="05" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2009" month="09" price="7148" volume="1009" return_value="1.01534091" indication="1"/>
        <day value="08" year="2009" month="09" price="7233" volume="1021" return_value="1.01189144" indication="1"/>
        <day value="09" year="2009" month="09" price="7260" volume="1024" return_value="1.00373289" indication="1"/>
        <day value="10" year="2009" month="09" price="7318" volume="1032" return_value="1.00798898" indication="1"/>
        <day value="11" year="2009" month="09" price="7330" volume="1034" return_value="1.00163979" work_end="0" indication="1"/>
        <day value="12" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2009" month="09" price="7228" volume="1021" return_value=".98608458" indication="1"/>
        <day value="15" year="2009" month="09" price="7289" volume="1030" return_value="1.0084394" indication="1"/>
        <day value="16" year="2009" month="09" price="7276" volume="1031" return_value=".99821649" indication="1"/>
        <day value="17" year="2009" month="09" price="7376" volume="1044" return_value="1.01374382" indication="1"/>
        <day value="18" year="2009" month="09" price="7358" volume="1041" return_value=".99755965" work_end="0" indication="1"/>
        <day value="19" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2009" month="09" price="7374" volume="1043" return_value="1.0021745" indication="1"/>
        <day value="25" year="2009" month="09" price="7215" volume="1020" return_value=".97843775" work_end="0" indication="1"/>
        <day value="26" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2009" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2009" month="09" price="7028" volume="995" return_value=".97408177" indication="1"/>
        <day value="29" year="2009" month="09" price="7192" volume="1018" return_value="1.02333523" indication="1"/>
        <day value="30" year="2009" month="09" price="7214" volume="1029" return_value="1.00305895" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2009" month="10" price="7169" volume="1023" return_value=".99376213" indication="1"/>
        <day value="02" year="2009" month="10" price="7014" volume="999" return_value=".97837913" work_end="0" indication="1"/>
        <day value="03" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2009" month="10" price="6978" volume="995" return_value=".99486741" indication="1"/>
        <day value="06" year="2009" month="10" price="7008" volume="999" return_value="1.00429923" indication="1"/>
        <day value="07" year="2009" month="10" price="7093" volume="1009" return_value="1.012129" indication="1"/>
        <day value="08" year="2009" month="10" price="7068" volume="1006" return_value=".9964754" indication="1"/>
        <day value="09" year="2009" month="10" price="7151" volume="1017" return_value="1.01174307" work_end="0" indication="1"/>
        <day value="10" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2009" month="10" price="7270" volume="1034" return_value="1.01664103" indication="1"/>
        <day value="14" year="2009" month="10" price="7226" volume="1027" return_value=".99394773" indication="1"/>
        <day value="15" year="2009" month="10" price="7346" volume="1046" return_value="1.0166067" indication="1"/>
        <day value="16" year="2009" month="10" price="7472" volume="1064" return_value="1.01715219" work_end="0" indication="1"/>
        <day value="17" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2009" month="10" price="7403" volume="1054" return_value=".99076552" indication="1"/>
        <day value="20" year="2009" month="10" price="7486" volume="1069" return_value="1.01121167" indication="1"/>
        <day value="21" year="2009" month="10" price="7491" volume="1069" return_value="1.00066791" indication="1"/>
        <day value="22" year="2009" month="10" price="7499" volume="1070" return_value="1.00106795" indication="1"/>
        <day value="23" year="2009" month="10" price="7522" volume="1074" return_value="1.00306708" work_end="0" indication="1"/>
        <day value="24" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2009" month="10" price="7512" volume="1073" return_value=".99867057" indication="1"/>
        <day value="27" year="2009" month="10" price="7394" volume="1055" return_value=".9842918" indication="1"/>
        <day value="28" year="2009" month="10" price="7371" volume="1059" return_value=".99688937" indication="1"/>
        <day value="29" year="2009" month="10" price="7196" volume="1035" return_value=".97625831" indication="1"/>
        <day value="30" year="2009" month="10" price="7385" volume="1062" return_value="1.02626459" work_end="2" indication="1"/>
        <day value="31" year="2009" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2009" month="11" price="7117" volume="1024" return_value=".96371022" indication="1"/>
        <day value="03" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2009" month="11" price="7125" volume="1024" return_value="1.00112407" indication="1"/>
        <day value="05" year="2009" month="11" price="7213" volume="1038" return_value="1.01235088" indication="1"/>
        <day value="06" year="2009" month="11" price="7276" volume="1046" return_value="1.00873423" work_end="0" indication="1"/>
        <day value="07" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2009" month="11" price="7235" volume="1041" return_value=".99436504" indication="1"/>
        <day value="10" year="2009" month="11" price="7367" volume="1060" return_value="1.01824464" indication="1"/>
        <day value="11" year="2009" month="11" price="7328" volume="1055" return_value=".99470612" indication="1"/>
        <day value="12" year="2009" month="11" price="7354" volume="1060" return_value="1.00354803" indication="1"/>
        <day value="13" year="2009" month="11" price="7345" volume="1059" return_value=".99877618" work_end="0" indication="1"/>
        <day value="14" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2009" month="11" price="7327" volume="1057" return_value=".99754935" indication="1"/>
        <day value="17" year="2009" month="11" price="7376" volume="1067" return_value="1.00668759" indication="1"/>
        <day value="18" year="2009" month="11" price="7352" volume="1063" return_value=".9967462" indication="1"/>
        <day value="19" year="2009" month="11" price="7314" volume="1058" return_value=".99483134" indication="1"/>
        <day value="20" year="2009" month="11" price="7216" volume="1044" return_value=".98660104" work_end="0" indication="1"/>
        <day value="21" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2009" month="11" price="7258" volume="1050" return_value="1.0058204" indication="1"/>
        <day value="25" year="2009" month="11" price="7235" volume="1047" return_value=".99683108" indication="1"/>
        <day value="26" year="2009" month="11" price="7199" volume="1043" return_value=".99502419" indication="1"/>
        <day value="27" year="2009" month="11" price="6990" volume="1012" return_value=".97096819" work_end="0" indication="1"/>
        <day value="28" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2009" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2009" month="11" price="7051" volume="1027" return_value="1.00872675" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2009" month="12" price="6999" volume="1021" return_value=".99262516" indication="1"/>
        <day value="02" year="2009" month="12" price="7151" volume="1044" return_value="1.02171739" indication="1"/>
        <day value="03" year="2009" month="12" price="7275" volume="1061" return_value="1.01734023" indication="1"/>
        <day value="04" year="2009" month="12" price="7271" volume="1061" return_value=".99945017" work_end="0" indication="1"/>
        <day value="05" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2009" month="12" price="7434" volume="1085" return_value="1.02241782" indication="1"/>
        <day value="08" year="2009" month="12" price="7343" volume="1072" return_value=".98775895" indication="1"/>
        <day value="09" year="2009" month="12" price="7190" volume="1049" return_value=".97916383" indication="1"/>
        <day value="10" year="2009" month="12" price="7149" volume="1043" return_value=".99429764" indication="1"/>
        <day value="11" year="2009" month="12" price="7230" volume="1054" return_value="1.01133026" work_end="0" indication="1"/>
        <day value="12" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2009" month="12" price="7275" volume="1062" return_value="1.00622407" indication="1"/>
        <day value="15" year="2009" month="12" price="7304" volume="1066" return_value="1.00398625" indication="1"/>
        <day value="16" year="2009" month="12" price="7348" volume="1072" return_value="1.0060241" indication="1"/>
        <day value="17" year="2009" month="12" price="7413" volume="1084" return_value="1.00884594" indication="1"/>
        <day value="18" year="2009" month="12" price="7264" volume="1061" return_value=".97990018" work_end="0" indication="1"/>
        <day value="19" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2009" month="12" price="7329" volume="1071" return_value="1.00894824" indication="1"/>
        <day value="22" year="2009" month="12" price="7444" volume="1087" return_value="1.01569109" indication="1"/>
        <day value="23" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2009" month="12" price="7553" volume="1103" return_value="1.01464267" divident="0" indication="1"/>
        <day value="25" year="2009" month="12" price="7555" volume="1104" return_value="1.0002648" work_end="0" indication="1"/>
        <day value="26" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2009" month="12" price="7574" volume="1106" return_value="1.00251489" indication="1"/>
        <day value="29" year="2009" month="12" price="7572" volume="1106" return_value=".99973594" indication="1"/>
        <day value="30" year="2009" month="12" price="7587" volume="1116" return_value="1.00198098" work_end="2" indication="1"/>
        <day value="31" year="2009" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2010">
      <month value="01">
        <day value="01" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2010" month="01" price="7610" volume="1120" return_value="1.0030315" indication="1"/>
        <day value="05" year="2010" month="01" price="7674" volume="1129" return_value="1.00840999" indication="1"/>
        <day value="06" year="2010" month="01" price="7590" volume="1114" return_value=".98905395" indication="1"/>
        <day value="07" year="2010" month="01" price="7660" volume="1124" return_value="1.00922266" indication="1"/>
        <day value="08" year="2010" month="01" price="7719" volume="1134" return_value="1.00770235" work_end="0" indication="1"/>
        <day value="09" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="01" price="7709" volume="1132" return_value=".9987045" indication="1"/>
        <day value="13" year="2010" month="01" price="7568" volume="1113" return_value=".98170969" indication="1"/>
        <day value="14" year="2010" month="01" price="7653" volume="1127" return_value="1.0112315" indication="1"/>
        <day value="15" year="2010" month="01" price="7667" volume="1128" return_value="1.00182935" work_end="0" indication="1"/>
        <day value="16" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2010" month="01" price="7569" volume="1113" return_value=".98721795" indication="1"/>
        <day value="19" year="2010" month="01" price="7597" volume="1117" return_value="1.0036993" indication="1"/>
        <day value="20" year="2010" month="01" price="7669" volume="1126" return_value="1.00947743" indication="1"/>
        <day value="21" year="2010" month="01" price="7617" volume="1120" return_value=".99321945" indication="1"/>
        <day value="22" year="2010" month="01" price="7449" volume="1095" return_value=".97794407" work_end="0" indication="1"/>
        <day value="23" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2010" month="01" price="7341" volume="1081" return_value=".98550141" indication="1"/>
        <day value="26" year="2010" month="01" price="7352" volume="1083" return_value="1.00149843" indication="1"/>
        <day value="27" year="2010" month="01" price="7256" volume="1068" return_value=".98694233" indication="1"/>
        <day value="28" year="2010" month="01" price="7304" volume="1082" return_value="1.00661521" indication="1"/>
        <day value="29" year="2010" month="01" price="7180" volume="1065" return_value=".983023" work_end="2" indication="1"/>
        <day value="30" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2010" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2010" month="02" price="7181" volume="1065" return_value="1.00013928" indication="1"/>
        <day value="02" year="2010" month="02" price="7287" volume="1081" return_value="1.01476118" indication="1"/>
        <day value="03" year="2010" month="02" price="7339" volume="1085" return_value="1.007136" indication="1"/>
        <day value="04" year="2010" month="02" price="7332" volume="1084" return_value=".99904619" indication="1"/>
        <day value="05" year="2010" month="02" price="7060" volume="1046" return_value=".96290235" work_end="0" indication="1"/>
        <day value="06" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2010" month="02" price="6966" volume="1032" return_value=".98668555" indication="1"/>
        <day value="09" year="2010" month="02" price="6950" volume="1028" return_value=".99770313" indication="1"/>
        <day value="10" year="2010" month="02" price="7055" volume="1043" return_value="1.01510791" indication="1"/>
        <day value="11" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="02" price="7096" volume="1047" return_value="1.00581148" work_end="0" indication="1"/>
        <day value="13" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2010" month="02" price="7094" volume="1043" return_value=".99971815" indication="1"/>
        <day value="16" year="2010" month="02" price="7091" volume="1043" return_value=".99957711" indication="1"/>
        <day value="17" year="2010" month="02" price="7214" volume="1064" return_value="1.01734593" indication="1"/>
        <day value="18" year="2010" month="02" price="7290" volume="1075" return_value="1.01053507" indication="1"/>
        <day value="19" year="2010" month="02" price="7338" volume="1083" return_value="1.00658436" work_end="0" indication="1"/>
        <day value="20" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2010" month="02" price="7405" volume="1094" return_value="1.00913055" indication="1"/>
        <day value="23" year="2010" month="02" price="7353" volume="1086" return_value=".99297772" indication="1"/>
        <day value="24" year="2010" month="02" price="7215" volume="1066" return_value=".98123215" indication="1"/>
        <day value="25" year="2010" month="02" price="7244" volume="1070" return_value="1.0040194" indication="1"/>
        <day value="26" year="2010" month="02" price="7133" volume="1054" return_value=".98467697" work_end="2" indication="1"/>
        <day value="27" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2010" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2010" month="03" price="7146" volume="1055" return_value="1.00182252" indication="1"/>
        <day value="02" year="2010" month="03" price="7177" volume="1067" return_value="1.00433809" indication="1"/>
        <day value="03" year="2010" month="03" price="7174" volume="1068" return_value=".999582" indication="1"/>
        <day value="04" year="2010" month="03" price="7176" volume="1068" return_value="1.00027878" indication="1"/>
        <day value="05" year="2010" month="03" price="7244" volume="1076" return_value="1.00947603" work_end="0" indication="1"/>
        <day value="06" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2010" month="03" price="7435" volume="1104" return_value="1.02636665" indication="1"/>
        <day value="09" year="2010" month="03" price="7400" volume="1099" return_value=".99529254" indication="1"/>
        <day value="10" year="2010" month="03" price="7381" volume="1096" return_value=".99743243" indication="1"/>
        <day value="11" year="2010" month="03" price="7441" volume="1105" return_value="1.00812898" indication="1"/>
        <day value="12" year="2010" month="03" price="7484" volume="1114" return_value="1.00577879" work_end="0" indication="1"/>
        <day value="13" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2010" month="03" price="7522" volume="1119" return_value="1.0050775" indication="1"/>
        <day value="16" year="2010" month="03" price="7451" volume="1108" return_value=".99056102" indication="1"/>
        <day value="17" year="2010" month="03" price="7534" volume="1121" return_value="1.01113944" indication="1"/>
        <day value="18" year="2010" month="03" price="7544" volume="1122" return_value="1.00132732" indication="1"/>
        <day value="19" year="2010" month="03" price="7564" volume="1125" return_value="1.00265111" work_end="0" indication="1"/>
        <day value="20" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2010" month="03" price="7515" volume="1117" return_value=".99352195" indication="1"/>
        <day value="24" year="2010" month="03" price="7567" volume="1125" return_value="1.00691949" indication="1"/>
        <day value="25" year="2010" month="03" price="7604" volume="1132" return_value="1.00488965" indication="1"/>
        <day value="26" year="2010" month="03" price="7668" volume="1141" return_value="1.00841662" work_end="0" indication="1"/>
        <day value="27" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2010" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2010" month="03" price="7694" volume="1146" return_value="1.00339071" indication="1"/>
        <day value="30" year="2010" month="03" price="7717" volume="1156" return_value="1.00298934" indication="1"/>
        <day value="31" year="2010" month="03" price="7769" volume="1165" return_value="1.00673837" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2010" month="04" price="7804" volume="1171" return_value="1.00450508" indication="1"/>
        <day value="02" year="2010" month="04" price="7903" volume="1185" return_value="1.0126858" work_end="0" indication="1"/>
        <day value="03" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2010" month="04" price="7944" volume="1191" return_value="1.0051879" indication="1"/>
        <day value="06" year="2010" month="04" price="7954" volume="1192" return_value="1.00125881" indication="1"/>
        <day value="07" year="2010" month="04" price="7907" volume="1185" return_value=".99409102" indication="1"/>
        <day value="08" year="2010" month="04" price="7828" volume="1173" return_value=".99000885" indication="1"/>
        <day value="09" year="2010" month="04" price="7818" volume="1171" return_value=".99872253" work_end="0" indication="1"/>
        <day value="10" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="04" price="7886" volume="1179" return_value="1.00869788" indication="1"/>
        <day value="13" year="2010" month="04" price="7862" volume="1176" return_value=".99695663" indication="1"/>
        <day value="14" year="2010" month="04" price="7896" volume="1180" return_value="1.0043246" indication="1"/>
        <day value="15" year="2010" month="04" price="7954" volume="1188" return_value="1.00734549" indication="1"/>
        <day value="16" year="2010" month="04" price="7908" volume="1185" return_value=".99421675" work_end="0" indication="1"/>
        <day value="17" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2010" month="04" price="7729" volume="1158" return_value=".97736469" indication="1"/>
        <day value="20" year="2010" month="04" price="7788" volume="1166" return_value="1.00763359" indication="1"/>
        <day value="21" year="2010" month="04" price="7870" volume="1180" return_value="1.01052902" indication="1"/>
        <day value="22" year="2010" month="04" price="7822" volume="1173" return_value=".99390089" indication="1"/>
        <day value="23" year="2010" month="04" price="7817" volume="1172" return_value=".99936078" work_end="0" indication="1"/>
        <day value="24" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2010" month="04" price="7963" volume="1194" return_value="1.01867724" indication="1"/>
        <day value="27" year="2010" month="04" price="7929" volume="1189" return_value=".99573025" indication="1"/>
        <day value="28" year="2010" month="04" price="7682" volume="1158" return_value=".96884853" indication="1"/>
        <day value="29" year="2010" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2010" month="04" price="7837" volume="1184" return_value="1.02017704" work_end="2" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2010" month="05" price="7501" volume="1135" return_value=".95712645" indication="1"/>
        <day value="07" year="2010" month="05" price="7139" volume="1079" return_value=".95173977" work_end="0" indication="1"/>
        <day value="08" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2010" month="05" price="7106" volume="1071" return_value=".9953775" indication="1"/>
        <day value="11" year="2010" month="05" price="7344" volume="1105" return_value="1.03349282" indication="1"/>
        <day value="12" year="2010" month="05" price="7311" volume="1105" return_value=".99550654" indication="1"/>
        <day value="13" year="2010" month="05" price="7434" volume="1121" return_value="1.01682396" indication="1"/>
        <day value="14" year="2010" month="05" price="7324" volume="1104" return_value=".98520312" work_end="0" indication="1"/>
        <day value="15" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2010" month="05" price="7120" volume="1074" return_value=".97214637" indication="1"/>
        <day value="18" year="2010" month="05" price="7145" volume="1081" return_value="1.00351124" indication="1"/>
        <day value="19" year="2010" month="05" price="7024" volume="1063" return_value=".98306508" indication="1"/>
        <day value="20" year="2010" month="05" price="7001" volume="1057" return_value=".99672551" indication="1"/>
        <day value="21" year="2010" month="05" price="6715" volume="1017" return_value=".95914869" work_end="0" indication="1"/>
        <day value="22" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2010" month="05" price="6745" volume="1021" return_value="1.00446761" indication="1"/>
        <day value="25" year="2010" month="05" price="6683" volume="1012" return_value=".99080801" indication="1"/>
        <day value="26" year="2010" month="05" price="6624" volume="1002" return_value=".99117163" indication="1"/>
        <day value="27" year="2010" month="05" price="6630" volume="1005" return_value="1.0009058" indication="1"/>
        <day value="28" year="2010" month="05" price="6899" volume="1051" return_value="1.04057315" work_end="0" indication="1"/>
        <day value="29" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2010" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2010" month="05" price="6861" volume="1046" return_value=".99449196" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2010" month="06" price="6833" volume="1045" return_value=".99591896" indication="1"/>
        <day value="02" year="2010" month="06" price="6831" volume="1047" return_value=".9997073" indication="1"/>
        <day value="03" year="2010" month="06" price="6990" volume="1076" return_value="1.02327624" indication="1"/>
        <day value="04" year="2010" month="06" price="7075" volume="1089" return_value="1.01216023" work_end="0" indication="1"/>
        <day value="05" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2010" month="06" price="6753" volume="1040" return_value=".95448763" indication="1"/>
        <day value="08" year="2010" month="06" price="6743" volume="1039" return_value=".99851918" indication="1"/>
        <day value="09" year="2010" month="06" price="6730" volume="1037" return_value=".99807207" indication="1"/>
        <day value="10" year="2010" month="06" price="6770" volume="1043" return_value="1.00594354" indication="1"/>
        <day value="11" year="2010" month="06" price="6949" volume="1071" return_value="1.02644018" work_end="0" indication="1"/>
        <day value="12" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2010" month="06" price="6994" volume="1078" return_value="1.00647575" indication="1"/>
        <day value="15" year="2010" month="06" price="7039" volume="1085" return_value="1.00643409" indication="1"/>
        <day value="16" year="2010" month="06" price="7170" volume="1108" return_value="1.0186106" indication="1"/>
        <day value="17" year="2010" month="06" price="7139" volume="1103" return_value=".99567643" indication="1"/>
        <day value="18" year="2010" month="06" price="7116" volume="1099" return_value=".99677826" work_end="0" indication="1"/>
        <day value="19" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2010" month="06" price="7121" volume="1100" return_value="1.00070264" indication="1"/>
        <day value="22" year="2010" month="06" price="7133" volume="1104" return_value="1.00168516" indication="1"/>
        <day value="23" year="2010" month="06" price="7011" volume="1086" return_value=".9828964" divident="0" indication="1"/>
        <day value="24" year="2010" month="06" price="6976" volume="1081" return_value=".99500784" indication="1"/>
        <day value="25" year="2010" month="06" price="6855" volume="1064" return_value=".98265482" work_end="0" indication="1"/>
        <day value="26" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2010" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2010" month="06" price="6830" volume="1058" return_value=".99635303" indication="1"/>
        <day value="29" year="2010" month="06" price="6820" volume="1056" return_value=".99853587" indication="1"/>
        <day value="30" year="2010" month="06" price="6578" volume="1027" return_value=".96451613" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2010" month="07" price="6522" volume="1018" return_value=".99148677" indication="1"/>
        <day value="02" year="2010" month="07" price="6477" volume="1010" return_value=".99310028" work_end="0" indication="1"/>
        <day value="03" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2010" month="07" price="6487" volume="1010" return_value="1.00154392" indication="1"/>
        <day value="06" year="2010" month="07" price="6457" volume="1005" return_value=".99537537" indication="1"/>
        <day value="07" year="2010" month="07" price="6537" volume="1018" return_value="1.01238965" indication="1"/>
        <day value="08" year="2010" month="07" price="6679" volume="1040" return_value="1.0217225" indication="1"/>
        <day value="09" year="2010" month="07" price="6751" volume="1051" return_value="1.01078006" work_end="0" indication="1"/>
        <day value="10" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="07" price="6781" volume="1053" return_value="1.00444379" indication="1"/>
        <day value="13" year="2010" month="07" price="6762" volume="1054" return_value=".99719805" indication="1"/>
        <day value="14" year="2010" month="07" price="6873" volume="1071" return_value="1.01641526" indication="1"/>
        <day value="15" year="2010" month="07" price="6819" volume="1062" return_value=".99214317" indication="1"/>
        <day value="16" year="2010" month="07" price="6785" volume="1056" return_value=".99501393" work_end="0" indication="1"/>
        <day value="17" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2010" month="07" price="6618" volume="1033" return_value=".97538688" indication="1"/>
        <day value="21" year="2010" month="07" price="6665" volume="1040" return_value="1.00710184" indication="1"/>
        <day value="22" year="2010" month="07" price="6571" volume="1025" return_value=".98589647" indication="1"/>
        <day value="23" year="2010" month="07" price="6741" volume="1052" return_value="1.02587125" work_end="0" indication="1"/>
        <day value="24" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2010" month="07" price="6836" volume="1065" return_value="1.01409286" indication="1"/>
        <day value="27" year="2010" month="07" price="6809" volume="1061" return_value=".99605032" indication="1"/>
        <day value="28" year="2010" month="07" price="6865" volume="1077" return_value="1.00822441" indication="1"/>
        <day value="29" year="2010" month="07" price="6824" volume="1071" return_value=".99402768" indication="1"/>
        <day value="30" year="2010" month="07" price="6764" volume="1061" return_value=".9912075" work_end="2" indication="1"/>
        <day value="31" year="2010" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2010" month="08" price="6778" volume="1063" return_value="1.00206978" indication="1"/>
        <day value="03" year="2010" month="08" price="6901" volume="1083" return_value="1.01814695" indication="1"/>
        <day value="04" year="2010" month="08" price="6800" volume="1068" return_value=".98536444" indication="1"/>
        <day value="05" year="2010" month="08" price="6877" volume="1080" return_value="1.01132353" indication="1"/>
        <day value="06" year="2010" month="08" price="6855" volume="1076" return_value=".99680093" work_end="0" indication="1"/>
        <day value="07" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2010" month="08" price="6810" volume="1067" return_value=".99343545" indication="1"/>
        <day value="10" year="2010" month="08" price="6866" volume="1076" return_value="1.0082232" indication="1"/>
        <day value="11" year="2010" month="08" price="6779" volume="1063" return_value=".98732887" indication="1"/>
        <day value="12" year="2010" month="08" price="6640" volume="1041" return_value=".9794955" indication="1"/>
        <day value="13" year="2010" month="08" price="6686" volume="1048" return_value="1.00692771" work_end="0" indication="1"/>
        <day value="14" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2010" month="08" price="6651" volume="1042" return_value=".99476518" indication="1"/>
        <day value="17" year="2010" month="08" price="6625" volume="1038" return_value=".99609081" indication="1"/>
        <day value="18" year="2010" month="08" price="6712" volume="1051" return_value="1.01313208" indication="1"/>
        <day value="19" year="2010" month="08" price="6727" volume="1054" return_value="1.0022348" indication="1"/>
        <day value="20" year="2010" month="08" price="6637" volume="1039" return_value=".98662108" work_end="0" indication="1"/>
        <day value="21" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2010" month="08" price="6605" volume="1036" return_value=".99517854" indication="1"/>
        <day value="24" year="2010" month="08" price="6576" volume="1031" return_value=".99560939" indication="1"/>
        <day value="25" year="2010" month="08" price="6435" volume="1010" return_value=".97855839" indication="1"/>
        <day value="26" year="2010" month="08" price="6452" volume="1012" return_value="1.0026418" indication="1"/>
        <day value="27" year="2010" month="08" price="6424" volume="1006" return_value=".99566026" work_end="0" indication="1"/>
        <day value="28" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2010" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2010" month="08" price="6595" volume="1040" return_value="1.02661893" indication="1"/>
        <day value="31" year="2010" month="08" price="6469" volume="1021" return_value=".98089462" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2010" month="09" price="6442" volume="1017" return_value=".99582625" indication="1"/>
        <day value="02" year="2010" month="09" price="6609" volume="1042" return_value="1.02592363" indication="1"/>
        <day value="03" year="2010" month="09" price="6649" volume="1047" return_value="1.00605235" work_end="0" indication="1"/>
        <day value="04" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2010" month="09" price="6715" volume="1058" return_value="1.0099263" indication="1"/>
        <day value="07" year="2010" month="09" price="6709" volume="1056" return_value=".99910648" indication="1"/>
        <day value="08" year="2010" month="09" price="6633" volume="1044" return_value=".98867193" indication="1"/>
        <day value="09" year="2010" month="09" price="6671" volume="1048" return_value="1.00572893" indication="1"/>
        <day value="10" year="2010" month="09" price="6716" volume="1055" return_value="1.00674562" work_end="0" indication="1"/>
        <day value="11" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2010" month="09" price="6756" volume="1061" return_value="1.00595593" indication="1"/>
        <day value="14" year="2010" month="09" price="6737" volume="1058" return_value=".99718769" indication="1"/>
        <day value="15" year="2010" month="09" price="6891" volume="1083" return_value="1.02285884" indication="1"/>
        <day value="16" year="2010" month="09" price="6949" volume="1094" return_value="1.00841678" indication="1"/>
        <day value="17" year="2010" month="09" price="6943" volume="1093" return_value=".99913657" work_end="0" indication="1"/>
        <day value="18" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2010" month="09" price="7022" volume="1105" return_value="1.01137837" indication="1"/>
        <day value="22" year="2010" month="09" price="6988" volume="1099" return_value=".99515807" indication="1"/>
        <day value="23" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2010" month="09" price="6896" volume="1085" return_value=".98683457" work_end="0" indication="1"/>
        <day value="25" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2010" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2010" month="09" price="6985" volume="1099" return_value="1.01290603" indication="1"/>
        <day value="28" year="2010" month="09" price="6975" volume="1097" return_value=".99856836" indication="1"/>
        <day value="29" year="2010" month="09" price="6995" volume="1108" return_value="1.00286738" indication="1"/>
        <day value="30" year="2010" month="09" price="6973" volume="1104" return_value=".9968549" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2010" month="10" price="6929" volume="1098" return_value=".99368995" work_end="0" indication="1"/>
        <day value="02" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2010" month="10" price="6941" volume="1100" return_value="1.00173185" indication="1"/>
        <day value="05" year="2010" month="10" price="6921" volume="1096" return_value=".99711857" indication="1"/>
        <day value="06" year="2010" month="10" price="7001" volume="1108" return_value="1.01155902" indication="1"/>
        <day value="07" year="2010" month="10" price="7026" volume="1112" return_value="1.00357092" indication="1"/>
        <day value="08" year="2010" month="10" price="6975" volume="1104" return_value=".99274125" work_end="0" indication="1"/>
        <day value="09" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="10" price="6963" volume="1102" return_value=".99827957" indication="1"/>
        <day value="13" year="2010" month="10" price="6911" volume="1094" return_value=".99253195" indication="1"/>
        <day value="14" year="2010" month="10" price="6984" volume="1104" return_value="1.01056287" indication="1"/>
        <day value="15" year="2010" month="10" price="6976" volume="1102" return_value=".99885452" work_end="0" indication="1"/>
        <day value="16" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2010" month="10" price="6953" volume="1100" return_value=".99670298" indication="1"/>
        <day value="19" year="2010" month="10" price="6974" volume="1105" return_value="1.00302028" indication="1"/>
        <day value="20" year="2010" month="10" price="6880" volume="1088" return_value=".98652137" indication="1"/>
        <day value="21" year="2010" month="10" price="6925" volume="1095" return_value="1.0065407" indication="1"/>
        <day value="22" year="2010" month="10" price="6950" volume="1100" return_value="1.00361011" work_end="0" indication="1"/>
        <day value="23" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2010" month="10" price="6944" volume="1099" return_value=".99913669" indication="1"/>
        <day value="26" year="2010" month="10" price="6930" volume="1097" return_value=".99798387" indication="1"/>
        <day value="27" year="2010" month="10" price="6975" volume="1104" return_value="1.00649351" indication="1"/>
        <day value="28" year="2010" month="10" price="6956" volume="1105" return_value=".99727599" indication="1"/>
        <day value="29" year="2010" month="10" price="6947" volume="1105" return_value=".99870615" work_end="2" indication="1"/>
        <day value="30" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2010" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="2010" month="11" price="6928" volume="1101" return_value=".99726501" indication="1"/>
        <day value="02" year="2010" month="11" price="6966" volume="1108" return_value="1.00548499" indication="1"/>
        <day value="03" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2010" month="11" price="7094" volume="1127" return_value="1.01837496" indication="1"/>
        <day value="05" year="2010" month="11" price="7193" volume="1143" return_value="1.01395546" work_end="0" indication="1"/>
        <day value="06" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2010" month="11" price="7191" volume="1142" return_value=".99972195" indication="1"/>
        <day value="09" year="2010" month="11" price="7152" volume="1135" return_value=".99457655" indication="1"/>
        <day value="10" year="2010" month="11" price="7186" volume="1138" return_value="1.00475391" indication="1"/>
        <day value="11" year="2010" month="11" price="7218" volume="1143" return_value="1.0044531" indication="1"/>
        <day value="12" year="2010" month="11" price="7201" volume="1141" return_value=".99764478" work_end="0" indication="1"/>
        <day value="13" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2010" month="11" price="7167" volume="1135" return_value=".99527843" indication="1"/>
        <day value="16" year="2010" month="11" price="7214" volume="1143" return_value="1.00655783" indication="1"/>
        <day value="17" year="2010" month="11" price="7131" volume="1133" return_value=".98849459" indication="1"/>
        <day value="18" year="2010" month="11" price="7153" volume="1137" return_value="1.00308512" indication="1"/>
        <day value="19" year="2010" month="11" price="7276" volume="1152" return_value="1.01719558" work_end="0" indication="1"/>
        <day value="20" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2010" month="11" price="7290" volume="1154" return_value="1.00192413" indication="1"/>
        <day value="23" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2010" month="11" price="7103" volume="1126" return_value=".97434842" indication="1"/>
        <day value="25" year="2010" month="11" price="7151" volume="1134" return_value="1.00675771" indication="1"/>
        <day value="26" year="2010" month="11" price="7169" volume="1138" return_value="1.00251713" work_end="0" indication="1"/>
        <day value="27" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2010" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2010" month="11" price="7164" volume="1137" return_value=".99930255" indication="1"/>
        <day value="30" year="2010" month="11" price="7099" volume="1133" return_value=".99092686" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2010" month="12" price="6989" volume="1117" return_value=".98450486" indication="1"/>
        <day value="02" year="2010" month="12" price="7164" volume="1143" return_value="1.02503935" indication="1"/>
        <day value="03" year="2010" month="12" price="7222" volume="1151" return_value="1.00809604" work_end="0" indication="1"/>
        <day value="04" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2010" month="12" price="7201" volume="1146" return_value=".99709222" indication="1"/>
        <day value="07" year="2010" month="12" price="7155" volume="1138" return_value=".993612" indication="1"/>
        <day value="08" year="2010" month="12" price="7266" volume="1156" return_value="1.01551363" indication="1"/>
        <day value="09" year="2010" month="12" price="7318" volume="1164" return_value="1.00715662" indication="1"/>
        <day value="10" year="2010" month="12" price="7324" volume="1165" return_value="1.0008199" work_end="0" indication="1"/>
        <day value="11" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2010" month="12" price="7344" volume="1168" return_value="1.00273075" indication="1"/>
        <day value="14" year="2010" month="12" price="7352" volume="1169" return_value="1.00108932" indication="1"/>
        <day value="15" year="2010" month="12" price="7411" volume="1178" return_value="1.00802503" indication="1"/>
        <day value="16" year="2010" month="12" price="7395" volume="1175" return_value=".99784105" indication="1"/>
        <day value="17" year="2010" month="12" price="7405" volume="1179" return_value="1.00135227" work_end="0" indication="1"/>
        <day value="18" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2010" month="12" price="7393" volume="1177" return_value=".99837947" indication="1"/>
        <day value="21" year="2010" month="12" price="7374" volume="1172" return_value=".99743" indication="1"/>
        <day value="22" year="2010" month="12" price="7420" volume="1180" return_value="1.00623813" indication="1"/>
        <day value="23" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2010" month="12" price="7385" volume="1175" return_value=".99528302" work_end="0" divident="0" indication="1"/>
        <day value="25" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2010" month="12" price="7361" volume="1171" return_value=".99675017" indication="1"/>
        <day value="28" year="2010" month="12" price="7354" volume="1169" return_value=".99904904" indication="1"/>
        <day value="29" year="2010" month="12" price="7318" volume="1172" return_value=".9951047" indication="1"/>
        <day value="30" year="2010" month="12" price="7277" volume="1163" return_value=".99439738" work_end="2" indication="1"/>
        <day value="31" year="2010" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2011">
      <month value="01">
        <day value="01" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="01" price="7320" volume="1170" return_value="1.00590903" indication="1"/>
        <day value="05" year="2011" month="01" price="7357" volume="1176" return_value="1.00505464" indication="1"/>
        <day value="06" year="2011" month="01" price="7468" volume="1191" return_value="1.01508767" indication="1"/>
        <day value="07" year="2011" month="01" price="7452" volume="1189" return_value=".99785753" work_end="0" indication="1"/>
        <day value="08" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2011" month="01" price="7361" volume="1175" return_value=".98778851" indication="1"/>
        <day value="12" year="2011" month="01" price="7427" volume="1190" return_value="1.00896617" indication="1"/>
        <day value="13" year="2011" month="01" price="7502" volume="1201" return_value="1.01009829" indication="1"/>
        <day value="14" year="2011" month="01" price="7485" volume="1197" return_value=".99773394" work_end="0" indication="1"/>
        <day value="15" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2011" month="01" price="7505" volume="1201" return_value="1.00267201" indication="1"/>
        <day value="18" year="2011" month="01" price="7501" volume="1200" return_value=".99946702" indication="1"/>
        <day value="19" year="2011" month="01" price="7541" volume="1207" return_value="1.00533262" indication="1"/>
        <day value="20" year="2011" month="01" price="7464" volume="1198" return_value=".98978915" indication="1"/>
        <day value="21" year="2011" month="01" price="7490" volume="1202" return_value="1.00348339" work_end="0" indication="1"/>
        <day value="22" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="01" price="7511" volume="1205" return_value="1.00280374" indication="1"/>
        <day value="25" year="2011" month="01" price="7578" volume="1216" return_value="1.00892025" indication="1"/>
        <day value="26" year="2011" month="01" price="7536" volume="1209" return_value=".99445764" indication="1"/>
        <day value="27" year="2011" month="01" price="7566" volume="1213" return_value="1.00398089" indication="1"/>
        <day value="28" year="2011" month="01" price="7603" volume="1225" return_value="1.0048903" work_end="0" indication="1"/>
        <day value="29" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2011" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2011" month="01" price="7450" volume="1201" return_value=".97987636" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2011" month="02" price="7467" volume="1203" return_value="1.00228188" indication="1"/>
        <day value="02" year="2011" month="02" price="7535" volume="1214" return_value="1.00910674" indication="1"/>
        <day value="03" year="2011" month="02" price="7577" volume="1214" return_value="1.00557399" indication="1"/>
        <day value="04" year="2011" month="02" price="7570" volume="1213" return_value=".99907615" work_end="0" indication="1"/>
        <day value="05" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2011" month="02" price="7643" volume="1225" return_value="1.00964333" indication="1"/>
        <day value="08" year="2011" month="02" price="7666" volume="1227" return_value="1.00300929" indication="1"/>
        <day value="09" year="2011" month="02" price="7689" volume="1230" return_value="1.00300026" indication="1"/>
        <day value="10" year="2011" month="02" price="7707" volume="1232" return_value="1.00234101" work_end="0" indication="1"/>
        <day value="11" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2011" month="02" price="7800" volume="1245" return_value="1.01206695" indication="1"/>
        <day value="15" year="2011" month="02" price="7795" volume="1247" return_value=".99935897" indication="1"/>
        <day value="16" year="2011" month="02" price="7832" volume="1253" return_value="1.00474663" indication="1"/>
        <day value="17" year="2011" month="02" price="7881" volume="1270" return_value="1.00625638" indication="1"/>
        <day value="18" year="2011" month="02" price="7899" volume="1274" return_value="1.00228397" work_end="0" indication="1"/>
        <day value="19" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2011" month="02" price="7908" volume="1275" return_value="1.00113938" indication="1"/>
        <day value="22" year="2011" month="02" price="7833" volume="1261" return_value=".99051593" indication="1"/>
        <day value="23" year="2011" month="02" price="7764" volume="1252" return_value=".99119111" indication="1"/>
        <day value="24" year="2011" month="02" price="7690" volume="1238" return_value=".99046883" indication="1"/>
        <day value="25" year="2011" month="02" price="7637" volume="1231" return_value=".99310793" work_end="0" indication="1"/>
        <day value="26" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2011" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2011" month="02" price="7681" volume="1236" return_value="1.00576142" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2011" month="03" price="7787" volume="1254" return_value="1.01380029" indication="1"/>
        <day value="02" year="2011" month="03" price="7714" volume="1250" return_value=".9906254" indication="1"/>
        <day value="03" year="2011" month="03" price="7710" volume="1246" return_value=".99948146" indication="1"/>
        <day value="04" year="2011" month="03" price="7836" volume="1266" return_value="1.01634241" work_end="0" indication="1"/>
        <day value="05" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2011" month="03" price="7811" volume="1262" return_value=".9968096" indication="1"/>
        <day value="08" year="2011" month="03" price="7758" volume="1254" return_value=".9932147" indication="1"/>
        <day value="09" year="2011" month="03" price="7822" volume="1264" return_value="1.00824955" indication="1"/>
        <day value="10" year="2011" month="03" price="7806" volume="1262" return_value=".99795449" indication="1"/>
        <day value="11" year="2011" month="03" price="7708" volume="1246" return_value=".98744555" work_end="0" indication="1"/>
        <day value="12" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2011" month="03" price="7585" volume="1226" return_value=".98404255" indication="1"/>
        <day value="15" year="2011" month="03" price="7481" volume="1209" return_value=".98628873" indication="1"/>
        <day value="16" year="2011" month="03" price="7348" volume="1187" return_value=".98222163" indication="1"/>
        <day value="17" year="2011" month="03" price="7109" volume="1149" return_value=".96747414" indication="1"/>
        <day value="18" year="2011" month="03" price="7365" volume="1191" return_value="1.03601069" work_end="0" indication="1"/>
        <day value="19" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2011" month="03" price="7508" volume="1217" return_value="1.01941616" indication="1"/>
        <day value="23" year="2011" month="03" price="7505" volume="1216" return_value=".99960043" indication="1"/>
        <day value="24" year="2011" month="03" price="7494" volume="1212" return_value=".99853431" indication="1"/>
        <day value="25" year="2011" month="03" price="7552" volume="1222" return_value="1.00773952" work_end="0" indication="1"/>
        <day value="26" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2011" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2011" month="03" price="7610" volume="1233" return_value="1.00768008" indication="1"/>
        <day value="29" year="2011" month="03" price="7633" volume="1238" return_value="1.00302234" indication="1"/>
        <day value="30" year="2011" month="03" price="7748" volume="1264" return_value="1.01506616" indication="1"/>
        <day value="31" year="2011" month="03" price="7878" volume="1286" return_value="1.01677852" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2011" month="04" price="7866" volume="1285" return_value=".99847677" work_end="0" indication="1"/>
        <day value="02" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="04" price="7989" volume="1300" return_value="1.01563692" indication="1"/>
        <day value="05" year="2011" month="04" price="8013" volume="1304" return_value="1.00300413" indication="1"/>
        <day value="06" year="2011" month="04" price="8117" volume="1324" return_value="1.01297891" indication="1"/>
        <day value="07" year="2011" month="04" price="8179" volume="1333" return_value="1.00763829" indication="1"/>
        <day value="08" year="2011" month="04" price="8167" volume="1330" return_value=".99853283" work_end="0" indication="1"/>
        <day value="09" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2011" month="04" price="8157" volume="1328" return_value=".99877556" indication="1"/>
        <day value="12" year="2011" month="04" price="8090" volume="1319" return_value=".9917862" indication="1"/>
        <day value="13" year="2011" month="04" price="8029" volume="1307" return_value=".99245983" indication="1"/>
        <day value="14" year="2011" month="04" price="8018" volume="1306" return_value=".99862997" indication="1"/>
        <day value="15" year="2011" month="04" price="8010" volume="1304" return_value=".99900224" work_end="0" indication="1"/>
        <day value="16" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2011" month="04" price="7971" volume="1301" return_value=".99513109" indication="1"/>
        <day value="19" year="2011" month="04" price="7812" volume="1275" return_value=".98005269" indication="1"/>
        <day value="20" year="2011" month="04" price="7877" volume="1285" return_value="1.00832053" indication="1"/>
        <day value="21" year="2011" month="04" price="7969" volume="1299" return_value="1.01167957" indication="1"/>
        <day value="22" year="2011" month="04" price="7935" volume="1295" return_value=".99573347" work_end="0" indication="1"/>
        <day value="23" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2011" month="04" price="7976" volume="1304" return_value="1.00516698" indication="1"/>
        <day value="26" year="2011" month="04" price="7911" volume="1293" return_value=".99185055" indication="1"/>
        <day value="27" year="2011" month="04" price="7954" volume="1300" return_value="1.00543547" indication="1"/>
        <day value="28" year="2011" month="04" price="8077" volume="1326" return_value="1.01546392" work_end="2" indication="1"/>
        <day value="29" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2011" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2011" month="05" price="8059" volume="1324" return_value=".99777145" indication="1"/>
        <day value="03" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2011" month="05" price="7834" volume="1287" return_value=".9720809" work_end="0" indication="1"/>
        <day value="07" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2011" month="05" price="7864" volume="1293" return_value="1.00382946" indication="1"/>
        <day value="10" year="2011" month="05" price="7861" volume="1289" return_value=".99961851" indication="1"/>
        <day value="11" year="2011" month="05" price="7954" volume="1305" return_value="1.01183056" indication="1"/>
        <day value="12" year="2011" month="05" price="7954" volume="1304" return_value="1" indication="1"/>
        <day value="13" year="2011" month="05" price="7931" volume="1301" return_value=".99710837" work_end="0" indication="1"/>
        <day value="14" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2011" month="05" price="7867" volume="1292" return_value=".9919304" indication="1"/>
        <day value="17" year="2011" month="05" price="7868" volume="1295" return_value="1.00012711" indication="1"/>
        <day value="18" year="2011" month="05" price="7918" volume="1305" return_value="1.00635486" indication="1"/>
        <day value="19" year="2011" month="05" price="7989" volume="1316" return_value="1.00896691" indication="1"/>
        <day value="20" year="2011" month="05" price="8051" volume="1325" return_value="1.00776067" work_end="0" indication="1"/>
        <day value="21" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2011" month="05" price="8010" volume="1321" return_value=".99490746" indication="1"/>
        <day value="24" year="2011" month="05" price="7895" volume="1302" return_value=".98564295" indication="1"/>
        <day value="25" year="2011" month="05" price="7931" volume="1307" return_value="1.00455985" indication="1"/>
        <day value="26" year="2011" month="05" price="7959" volume="1311" return_value="1.00353045" indication="1"/>
        <day value="27" year="2011" month="05" price="7913" volume="1303" return_value=".99422038" work_end="0" indication="1"/>
        <day value="28" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2011" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2011" month="05" price="7947" volume="1316" return_value="1.00429673" indication="1"/>
        <day value="31" year="2011" month="05" price="7974" volume="1321" return_value="1.00339751" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2011" month="06" price="8085" volume="1340" return_value="1.01392024" indication="1"/>
        <day value="02" year="2011" month="06" price="7963" volume="1320" return_value=".98491033" indication="1"/>
        <day value="03" year="2011" month="06" price="7906" volume="1315" return_value=".99284189" work_end="0" indication="1"/>
        <day value="04" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2011" month="06" price="7839" volume="1304" return_value=".99152542" indication="1"/>
        <day value="07" year="2011" month="06" price="7801" volume="1297" return_value=".99515244" indication="1"/>
        <day value="08" year="2011" month="06" price="7804" volume="1298" return_value="1.00038457" indication="1"/>
        <day value="09" year="2011" month="06" price="7749" volume="1290" return_value=".99295233" indication="1"/>
        <day value="10" year="2011" month="06" price="7799" volume="1298" return_value="1.00645245" work_end="0" indication="1"/>
        <day value="11" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2011" month="06" price="7684" volume="1279" return_value=".98525452" indication="1"/>
        <day value="14" year="2011" month="06" price="7698" volume="1281" return_value="1.00182197" indication="1"/>
        <day value="15" year="2011" month="06" price="7815" volume="1301" return_value="1.01519875" indication="1"/>
        <day value="16" year="2011" month="06" price="7698" volume="1283" return_value=".98502879" indication="1"/>
        <day value="17" year="2011" month="06" price="7641" volume="1274" return_value=".99259548" work_end="0" indication="1"/>
        <day value="18" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2011" month="06" price="7632" volume="1273" return_value=".99882214" indication="1"/>
        <day value="21" year="2011" month="06" price="7664" volume="1279" return_value="1.00419287" indication="1"/>
        <day value="22" year="2011" month="06" price="7755" volume="1294" return_value="1.0118737" indication="1"/>
        <day value="23" year="2011" month="06" price="7724" volume="1290" return_value=".99600258" divident="0" indication="1"/>
        <day value="24" year="2011" month="06" price="7675" volume="1282" return_value=".99365614" work_end="0" indication="1"/>
        <day value="25" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2011" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2011" month="06" price="7638" volume="1277" return_value=".99517915" indication="1"/>
        <day value="28" year="2011" month="06" price="7689" volume="1286" return_value="1.00667714" indication="1"/>
        <day value="29" year="2011" month="06" price="7770" volume="1308" return_value="1.01053453" indication="1"/>
        <day value="30" year="2011" month="06" price="7830" volume="1318" return_value="1.00772201" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2011" month="07" price="7916" volume="1333" return_value="1.0109834" work_end="0" indication="1"/>
        <day value="02" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="07" price="7978" volume="1343" return_value="1.00783224" indication="1"/>
        <day value="05" year="2011" month="07" price="7983" volume="1341" return_value="1.00062672" indication="1"/>
        <day value="06" year="2011" month="07" price="7996" volume="1343" return_value="1.00162846" indication="1"/>
        <day value="07" year="2011" month="07" price="7964" volume="1338" return_value=".995998" indication="1"/>
        <day value="08" year="2011" month="07" price="8049" volume="1351" return_value="1.01067303" work_end="0" indication="1"/>
        <day value="09" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2011" month="07" price="7928" volume="1337" return_value=".98496708" indication="1"/>
        <day value="12" year="2011" month="07" price="7752" volume="1307" return_value=".9778002" indication="1"/>
        <day value="13" year="2011" month="07" price="7646" volume="1290" return_value=".98632611" indication="1"/>
        <day value="14" year="2011" month="07" price="7650" volume="1291" return_value="1.00052315" indication="1"/>
        <day value="15" year="2011" month="07" price="7644" volume="1284" return_value=".99921569" work_end="0" indication="1"/>
        <day value="16" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2011" month="07" price="7540" volume="1272" return_value=".98639456" indication="1"/>
        <day value="20" year="2011" month="07" price="7646" volume="1290" return_value="1.01405836" indication="1"/>
        <day value="21" year="2011" month="07" price="7646" volume="1290" return_value="1" indication="1"/>
        <day value="22" year="2011" month="07" price="7749" volume="1308" return_value="1.0134711" work_end="0" indication="1"/>
        <day value="23" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2011" month="07" price="7738" volume="1307" return_value=".99858046" indication="1"/>
        <day value="26" year="2011" month="07" price="7698" volume="1301" return_value=".99483071" indication="1"/>
        <day value="27" year="2011" month="07" price="7695" volume="1301" return_value=".99961029" indication="1"/>
        <day value="28" year="2011" month="07" price="7587" volume="1288" return_value=".98596491" indication="1"/>
        <day value="29" year="2011" month="07" price="7532" volume="1279" return_value=".99275076" work_end="2" indication="1"/>
        <day value="30" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2011" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2011" month="08" price="7528" volume="1272" return_value=".99946893" indication="1"/>
        <day value="02" year="2011" month="08" price="7441" volume="1257" return_value=".98844315" indication="1"/>
        <day value="03" year="2011" month="08" price="7271" volume="1227" return_value=".97715361" indication="1"/>
        <day value="04" year="2011" month="08" price="7390" volume="1246" return_value="1.01636639" indication="1"/>
        <day value="05" year="2011" month="08" price="7125" volume="1203" return_value=".96414073" work_end="0" indication="1"/>
        <day value="06" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2011" month="08" price="7012" volume="1185" return_value=".98414035" indication="1"/>
        <day value="09" year="2011" month="08" price="6653" volume="1125" return_value=".94880205" indication="1"/>
        <day value="10" year="2011" month="08" price="6774" volume="1142" return_value="1.01818728" indication="1"/>
        <day value="11" year="2011" month="08" price="6558" volume="1104" return_value=".96811337" indication="1"/>
        <day value="12" year="2011" month="08" price="6711" volume="1130" return_value="1.02333028" work_end="0" indication="1"/>
        <day value="13" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2011" month="08" price="6831" volume="1150" return_value="1.01788109" indication="1"/>
        <day value="16" year="2011" month="08" price="6929" volume="1169" return_value="1.01434636" indication="1"/>
        <day value="17" year="2011" month="08" price="6895" volume="1164" return_value=".99509309" indication="1"/>
        <day value="18" year="2011" month="08" price="6923" volume="1169" return_value="1.00406091" indication="1"/>
        <day value="19" year="2011" month="08" price="6701" volume="1132" return_value=".96793298" work_end="0" indication="1"/>
        <day value="20" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2011" month="08" price="6622" volume="1116" return_value=".98821071" indication="1"/>
        <day value="23" year="2011" month="08" price="6686" volume="1127" return_value="1.00966475" indication="1"/>
        <day value="24" year="2011" month="08" price="6821" volume="1146" return_value="1.02019144" indication="1"/>
        <day value="25" year="2011" month="08" price="6888" volume="1157" return_value="1.00982261" indication="1"/>
        <day value="26" year="2011" month="08" price="6858" volume="1152" return_value=".9956446" work_end="0" indication="1"/>
        <day value="27" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2011" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2011" month="08" price="6825" volume="1144" return_value=".9951881" indication="1"/>
        <day value="30" year="2011" month="08" price="6951" volume="1172" return_value="1.01846154" indication="1"/>
        <day value="31" year="2011" month="08" price="6965" volume="1175" return_value="1.0020141" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2011" month="09" price="7074" volume="1194" return_value="1.01564968" indication="1"/>
        <day value="02" year="2011" month="09" price="7067" volume="1193" return_value=".99901046" work_end="0" indication="1"/>
        <day value="03" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2011" month="09" price="6888" volume="1163" return_value=".97467101" indication="1"/>
        <day value="06" year="2011" month="09" price="6771" volume="1143" return_value=".98301394" indication="1"/>
        <day value="07" year="2011" month="09" price="6757" volume="1136" return_value=".99793236" indication="1"/>
        <day value="08" year="2011" month="09" price="6911" volume="1161" return_value="1.02279118" indication="1"/>
        <day value="09" year="2011" month="09" price="6897" volume="1158" return_value=".99797424" work_end="0" indication="1"/>
        <day value="10" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2011" month="09" price="6710" volume="1127" return_value=".97288676" indication="1"/>
        <day value="13" year="2011" month="09" price="6618" volume="1113" return_value=".98628912" indication="1"/>
        <day value="14" year="2011" month="09" price="6635" volume="1115" return_value="1.00256875" indication="1"/>
        <day value="15" year="2011" month="09" price="6694" volume="1125" return_value="1.00889224" indication="1"/>
        <day value="16" year="2011" month="09" price="6819" volume="1147" return_value="1.01867344" work_end="0" indication="1"/>
        <day value="17" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2011" month="09" price="6723" volume="1131" return_value=".98592169" indication="1"/>
        <day value="21" year="2011" month="09" price="6755" volume="1136" return_value="1.00475978" indication="1"/>
        <day value="22" year="2011" month="09" price="6655" volume="1120" return_value=".98519615" work_end="0" indication="1"/>
        <day value="23" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2011" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2011" month="09" price="6443" volume="1079" return_value=".96814425" indication="1"/>
        <day value="27" year="2011" month="09" price="6524" volume="1092" return_value="1.01257178" indication="1"/>
        <day value="28" year="2011" month="09" price="6680" volume="1123" return_value="1.02391171" indication="1"/>
        <day value="29" year="2011" month="09" price="6630" volume="1115" return_value=".99251497" indication="1"/>
        <day value="30" year="2011" month="09" price="6699" volume="1126" return_value="1.01040724" work_end="2" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2011" month="10" price="6627" volume="1114" return_value=".98925213" indication="1"/>
        <day value="04" year="2011" month="10" price="6454" volume="1085" return_value=".97389467" indication="1"/>
        <day value="05" year="2011" month="10" price="6461" volume="1077" return_value="1.0010846" indication="1"/>
        <day value="06" year="2011" month="10" price="6562" volume="1094" return_value="1.01563226" indication="1"/>
        <day value="07" year="2011" month="10" price="6688" volume="1115" return_value="1.01920146" work_end="0" indication="1"/>
        <day value="08" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2011" month="10" price="6891" volume="1148" return_value="1.03035287" indication="1"/>
        <day value="12" year="2011" month="10" price="6858" volume="1143" return_value=".99521114" indication="1"/>
        <day value="13" year="2011" month="10" price="7002" volume="1166" return_value="1.02099738" indication="1"/>
        <day value="14" year="2011" month="10" price="6952" volume="1158" return_value=".99285918" work_end="0" indication="1"/>
        <day value="15" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2011" month="10" price="7083" volume="1179" return_value="1.0188435" indication="1"/>
        <day value="18" year="2011" month="10" price="6951" volume="1159" return_value=".98136383" indication="1"/>
        <day value="19" year="2011" month="10" price="6984" volume="1165" return_value="1.00474752" indication="1"/>
        <day value="20" year="2011" month="10" price="6983" volume="1164" return_value=".99985682" indication="1"/>
        <day value="21" year="2011" month="10" price="6977" volume="1162" return_value=".99914077" work_end="0" indication="1"/>
        <day value="22" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="10" price="7069" volume="1176" return_value="1.01318618" indication="1"/>
        <day value="25" year="2011" month="10" price="7121" volume="1185" return_value="1.00735606" indication="1"/>
        <day value="26" year="2011" month="10" price="7027" volume="1169" return_value=".98679961" indication="1"/>
        <day value="27" year="2011" month="10" price="7088" volume="1179" return_value="1.0086808" indication="1"/>
        <day value="28" year="2011" month="10" price="7256" volume="1212" return_value="1.02370203" work_end="0" indication="1"/>
        <day value="29" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2011" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2011" month="10" price="7380" volume="1234" return_value="1.01708931" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2011" month="11" price="7262" volume="1214" return_value=".98401084" indication="1"/>
        <day value="02" year="2011" month="11" price="7074" volume="1183" return_value=".97411181" indication="1"/>
        <day value="03" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="11" price="7238" volume="1211" return_value="1.02318349" work_end="0" indication="1"/>
        <day value="05" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2011" month="11" price="7215" volume="1205" return_value=".99682233" indication="1"/>
        <day value="08" year="2011" month="11" price="7222" volume="1210" return_value="1.0009702" indication="1"/>
        <day value="09" year="2011" month="11" price="7263" volume="1216" return_value="1.0056771" indication="1"/>
        <day value="10" year="2011" month="11" price="7057" volume="1181" return_value=".97163706" indication="1"/>
        <day value="11" year="2011" month="11" price="7066" volume="1182" return_value="1.00127533" work_end="0" indication="1"/>
        <day value="12" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2011" month="11" price="7173" volume="1198" return_value="1.01514294" indication="1"/>
        <day value="15" year="2011" month="11" price="7089" volume="1184" return_value=".98828942" indication="1"/>
        <day value="16" year="2011" month="11" price="7064" volume="1180" return_value=".99647341" indication="1"/>
        <day value="17" year="2011" month="11" price="7009" volume="1173" return_value=".99221404" indication="1"/>
        <day value="18" year="2011" month="11" price="6940" volume="1161" return_value=".99015551" work_end="0" indication="1"/>
        <day value="19" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2011" month="11" price="6917" volume="1157" return_value=".99668588" indication="1"/>
        <day value="22" year="2011" month="11" price="6809" volume="1139" return_value=".98438629" indication="1"/>
        <day value="23" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="11" price="6667" volume="1116" return_value=".97914525" indication="1"/>
        <day value="25" year="2011" month="11" price="6666" volume="1115" return_value=".99985001" work_end="0" indication="1"/>
        <day value="26" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2011" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2011" month="11" price="6706" volume="1119" return_value="1.0060006" indication="1"/>
        <day value="29" year="2011" month="11" price="6933" volume="1156" return_value="1.03385028" indication="1"/>
        <day value="30" year="2011" month="11" price="6989" volume="1172" return_value="1.00807731" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2011" month="12" price="7176" volume="1203" return_value="1.02675633" indication="1"/>
        <day value="02" year="2011" month="12" price="7184" volume="1206" return_value="1.00111483" work_end="0" indication="1"/>
        <day value="03" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2011" month="12" price="7217" volume="1211" return_value="1.00459354" indication="1"/>
        <day value="06" year="2011" month="12" price="7217" volume="1211" return_value="1" indication="1"/>
        <day value="07" year="2011" month="12" price="7208" volume="1210" return_value=".99875294" indication="1"/>
        <day value="08" year="2011" month="12" price="7220" volume="1211" return_value="1.00166482" indication="1"/>
        <day value="09" year="2011" month="12" price="7119" volume="1194" return_value=".98601108" work_end="0" indication="1"/>
        <day value="10" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2011" month="12" price="7191" volume="1206" return_value="1.01011378" indication="1"/>
        <day value="13" year="2011" month="12" price="7108" volume="1190" return_value=".98845779" indication="1"/>
        <day value="14" year="2011" month="12" price="7080" volume="1185" return_value=".99606078" indication="1"/>
        <day value="15" year="2011" month="12" price="6992" volume="1170" return_value=".98757062" indication="1"/>
        <day value="16" year="2011" month="12" price="7022" volume="1175" return_value="1.00429062" work_end="0" indication="1"/>
        <day value="17" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2011" month="12" price="7014" volume="1175" return_value=".99886072" indication="1"/>
        <day value="20" year="2011" month="12" price="6986" volume="1171" return_value=".99600798" indication="1"/>
        <day value="21" year="2011" month="12" price="7135" volume="1196" return_value="1.02132837" indication="1"/>
        <day value="22" year="2011" month="12" price="7154" volume="1200" return_value="1.00266293" work_end="0" indication="1"/>
        <day value="23" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2011" month="12" price="7232" volume="1213" return_value="1.01090299" divident="0" indication="1"/>
        <day value="27" year="2011" month="12" price="7239" volume="1214" return_value="1.00096792" indication="1"/>
        <day value="28" year="2011" month="12" price="7230" volume="1221" return_value=".99875673" indication="1"/>
        <day value="29" year="2011" month="12" price="7164" volume="1210" return_value=".99087137" indication="1"/>
        <day value="30" year="2011" month="12" price="7214" volume="1218" return_value="1.00697934" work_end="2" indication="1"/>
        <day value="31" year="2011" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2012">
      <month value="01">
        <day value="01" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2012" month="01" price="7245" volume="1223" return_value="1.0042972" indication="1"/>
        <day value="05" year="2012" month="01" price="7209" volume="1214" return_value=".99503106" indication="1"/>
        <day value="06" year="2012" month="01" price="7199" volume="1212" return_value=".99861285" work_end="0" indication="1"/>
        <day value="07" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2012" month="01" price="7151" volume="1204" return_value=".99333241" indication="1"/>
        <day value="11" year="2012" month="01" price="7213" volume="1214" return_value="1.00867012" indication="1"/>
        <day value="12" year="2012" month="01" price="7189" volume="1210" return_value=".99667267" indication="1"/>
        <day value="13" year="2012" month="01" price="7205" volume="1210" return_value="1.00222562" work_end="0" indication="1"/>
        <day value="14" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2012" month="01" price="7145" volume="1199" return_value=".99167245" indication="1"/>
        <day value="17" year="2012" month="01" price="7173" volume="1204" return_value="1.00391882" indication="1"/>
        <day value="18" year="2012" month="01" price="7216" volume="1210" return_value="1.0059947" indication="1"/>
        <day value="19" year="2012" month="01" price="7258" volume="1220" return_value="1.0058204" indication="1"/>
        <day value="20" year="2012" month="01" price="7363" volume="1238" return_value="1.0144668" work_end="0" indication="1"/>
        <day value="21" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2012" month="01" price="7330" volume="1232" return_value=".99551813" indication="1"/>
        <day value="24" year="2012" month="01" price="7361" volume="1238" return_value="1.0042292" indication="1"/>
        <day value="25" year="2012" month="01" price="7426" volume="1247" return_value="1.00883032" indication="1"/>
        <day value="26" year="2012" month="01" price="7454" volume="1252" return_value="1.00377054" indication="1"/>
        <day value="27" year="2012" month="01" price="7429" volume="1246" return_value=".9966461" work_end="0" indication="1"/>
        <day value="28" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2012" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2012" month="01" price="7339" volume="1236" return_value=".98788531" indication="1"/>
        <day value="31" year="2012" month="01" price="7256" volume="1223" return_value=".98869056" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2012" month="02" price="7248" volume="1219" return_value=".99889746" indication="1"/>
        <day value="02" year="2012" month="02" price="7328" volume="1227" return_value="1.01103753" indication="1"/>
        <day value="03" year="2012" month="02" price="7340" volume="1227" return_value="1.00163755" work_end="0" indication="1"/>
        <day value="04" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2012" month="02" price="7454" volume="1246" return_value="1.01553134" indication="1"/>
        <day value="07" year="2012" month="02" price="7455" volume="1248" return_value="1.00013416" indication="1"/>
        <day value="08" year="2012" month="02" price="7522" volume="1259" return_value="1.00898726" indication="1"/>
        <day value="09" year="2012" month="02" price="7519" volume="1258" return_value=".99960117" indication="1"/>
        <day value="10" year="2012" month="02" price="7602" volume="1272" return_value="1.0110387" work_end="0" indication="1"/>
        <day value="11" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2012" month="02" price="7544" volume="1261" return_value=".99237043" indication="1"/>
        <day value="14" year="2012" month="02" price="7575" volume="1266" return_value="1.00410923" indication="1"/>
        <day value="15" year="2012" month="02" price="7662" volume="1282" return_value="1.01148515" indication="1"/>
        <day value="16" year="2012" month="02" price="7641" volume="1280" return_value=".9972592" indication="1"/>
        <day value="17" year="2012" month="02" price="7744" volume="1300" return_value="1.01347991" work_end="0" indication="1"/>
        <day value="18" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2012" month="02" price="7848" volume="1317" return_value="1.01342975" indication="1"/>
        <day value="21" year="2012" month="02" price="7874" volume="1319" return_value="1.00331295" indication="1"/>
        <day value="22" year="2012" month="02" price="7881" volume="1321" return_value="1.000889" indication="1"/>
        <day value="23" year="2012" month="02" price="7906" volume="1326" return_value="1.00317219" indication="1"/>
        <day value="24" year="2012" month="02" price="7915" volume="1329" return_value="1.00113838" work_end="0" indication="1"/>
        <day value="25" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2012" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2012" month="02" price="8071" volume="1356" return_value="1.01970941" indication="1"/>
        <day value="28" year="2012" month="02" price="7964" volume="1337" return_value=".98674266" indication="1"/>
        <day value="29" year="2012" month="02" price="8026" volume="1354" return_value="1.00778503" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2012" month="03" price="8048" volume="1359" return_value="1.00274109" indication="1"/>
        <day value="02" year="2012" month="03" price="8105" volume="1367" return_value="1.0070825" work_end="0" indication="1"/>
        <day value="03" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2012" month="03" price="8092" volume="1362" return_value=".99839605" indication="1"/>
        <day value="06" year="2012" month="03" price="8086" volume="1360" return_value=".99925853" indication="1"/>
        <day value="07" year="2012" month="03" price="7869" volume="1324" return_value=".97316349" indication="1"/>
        <day value="08" year="2012" month="03" price="7978" volume="1342" return_value="1.01385182" indication="1"/>
        <day value="09" year="2012" month="03" price="8125" volume="1367" return_value="1.01842567" work_end="0" indication="1"/>
        <day value="10" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2012" month="03" price="8167" volume="1374" return_value="1.00516923" indication="1"/>
        <day value="13" year="2012" month="03" price="8190" volume="1378" return_value="1.00281621" indication="1"/>
        <day value="14" year="2012" month="03" price="8353" volume="1401" return_value="1.01990232" indication="1"/>
        <day value="15" year="2012" month="03" price="8420" volume="1413" return_value="1.00802107" indication="1"/>
        <day value="16" year="2012" month="03" price="8409" volume="1411" return_value=".99869359" work_end="0" indication="1"/>
        <day value="17" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2012" month="03" price="8446" volume="1420" return_value="1.00440005" indication="1"/>
        <day value="20" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2012" month="03" price="8424" volume="1416" return_value=".99739522" indication="1"/>
        <day value="22" year="2012" month="03" price="8399" volume="1412" return_value=".99703229" indication="1"/>
        <day value="23" year="2012" month="03" price="8286" volume="1394" return_value=".98654602" work_end="0" indication="1"/>
        <day value="24" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2012" month="03" price="8302" volume="1399" return_value="1.00193097" indication="1"/>
        <day value="27" year="2012" month="03" price="8422" volume="1420" return_value="1.01445435" indication="1"/>
        <day value="28" year="2012" month="03" price="8402" volume="1422" return_value=".99762527" indication="1"/>
        <day value="29" year="2012" month="03" price="8336" volume="1415" return_value=".99214473" indication="1"/>
        <day value="30" year="2012" month="03" price="8258" volume="1402" return_value=".99064299" work_end="2" indication="1"/>
        <day value="31" year="2012" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2012" month="04" price="8407" volume="1424" return_value="1.01804311" indication="1"/>
        <day value="03" year="2012" month="04" price="8341" volume="1413" return_value=".9921494" indication="1"/>
        <day value="04" year="2012" month="04" price="8352" volume="1416" return_value="1.00131879" indication="1"/>
        <day value="05" year="2012" month="04" price="8203" volume="1391" return_value=".98215996" indication="1"/>
        <day value="06" year="2012" month="04" price="8174" volume="1388" return_value=".99646471" work_end="0" indication="1"/>
        <day value="07" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2012" month="04" price="8084" volume="1371" return_value=".98898948" indication="1"/>
        <day value="10" year="2012" month="04" price="8074" volume="1369" return_value=".99876299" indication="1"/>
        <day value="11" year="2012" month="04" price="7859" volume="1329" return_value=".97337132" indication="1"/>
        <day value="12" year="2012" month="04" price="7931" volume="1341" return_value="1.00916147" indication="1"/>
        <day value="13" year="2012" month="04" price="8028" volume="1358" return_value="1.01223049" work_end="0" indication="1"/>
        <day value="14" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2012" month="04" price="7913" volume="1338" return_value=".98567514" indication="1"/>
        <day value="17" year="2012" month="04" price="7906" volume="1337" return_value=".99911538" indication="1"/>
        <day value="18" year="2012" month="04" price="8072" volume="1365" return_value="1.02099671" indication="1"/>
        <day value="19" year="2012" month="04" price="8070" volume="1366" return_value=".99975223" indication="1"/>
        <day value="20" year="2012" month="04" price="8078" volume="1367" return_value="1.00099133" work_end="0" indication="1"/>
        <day value="21" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2012" month="04" price="8110" volume="1373" return_value="1.00396138" indication="1"/>
        <day value="24" year="2012" month="04" price="7996" volume="1353" return_value=".98594328" indication="1"/>
        <day value="25" year="2012" month="04" price="8057" volume="1366" return_value="1.00762881" indication="1"/>
        <day value="26" year="2012" month="04" price="8115" volume="1374" return_value="1.00719871" indication="1"/>
        <day value="27" year="2012" month="04" price="8150" volume="1379" return_value="1.004313" work_end="2" indication="1"/>
        <day value="28" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2012" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2012" month="05" price="8037" volume="1366" return_value=".98613497" indication="1"/>
        <day value="02" year="2012" month="05" price="8084" volume="1375" return_value="1.00584795" work_end="0" indication="1"/>
        <day value="03" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2012" month="05" price="7871" volume="1334" return_value=".97365166" indication="1"/>
        <day value="08" year="2012" month="05" price="7887" volume="1335" return_value="1.00203278" indication="1"/>
        <day value="09" year="2012" month="05" price="7810" volume="1321" return_value=".9902371" indication="1"/>
        <day value="10" year="2012" month="05" price="7741" volume="1309" return_value=".99116517" indication="1"/>
        <day value="11" year="2012" month="05" price="7794" volume="1317" return_value="1.00684666" work_end="0" indication="1"/>
        <day value="12" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2012" month="05" price="7786" volume="1316" return_value=".99897357" indication="1"/>
        <day value="15" year="2012" month="05" price="7676" volume="1298" return_value=".98587208" indication="1"/>
        <day value="16" year="2012" month="05" price="7668" volume="1295" return_value=".99895779" indication="1"/>
        <day value="17" year="2012" month="05" price="7647" volume="1291" return_value=".99726135" indication="1"/>
        <day value="18" year="2012" month="05" price="7466" volume="1260" return_value=".97633059" work_end="0" indication="1"/>
        <day value="19" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2012" month="05" price="7414" volume="1249" return_value=".99303509" indication="1"/>
        <day value="22" year="2012" month="05" price="7488" volume="1263" return_value="1.00998112" indication="1"/>
        <day value="23" year="2012" month="05" price="7544" volume="1274" return_value="1.00747863" indication="1"/>
        <day value="24" year="2012" month="05" price="7425" volume="1253" return_value=".98422587" indication="1"/>
        <day value="25" year="2012" month="05" price="7490" volume="1264" return_value="1.00875421" work_end="0" indication="1"/>
        <day value="26" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2012" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2012" month="05" price="7473" volume="1260" return_value=".99773031" indication="1"/>
        <day value="29" year="2012" month="05" price="7479" volume="1262" return_value="1.00080289" indication="1"/>
        <day value="30" year="2012" month="05" price="7519" volume="1274" return_value="1.00534831" indication="1"/>
        <day value="31" year="2012" month="05" price="7345" volume="1245" return_value=".97685862" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2012" month="06" price="7304" volume="1237" return_value=".99441797" work_end="0" indication="1"/>
        <day value="02" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2012" month="06" price="7121" volume="1207" return_value=".97494524" indication="1"/>
        <day value="05" year="2012" month="06" price="7149" volume="1212" return_value="1.00393203" indication="1"/>
        <day value="06" year="2012" month="06" price="7188" volume="1216" return_value="1.00545531" indication="1"/>
        <day value="07" year="2012" month="06" price="7400" volume="1252" return_value="1.0294936" indication="1"/>
        <day value="08" year="2012" month="06" price="7465" volume="1263" return_value="1.00878378" work_end="0" indication="1"/>
        <day value="09" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2012" month="06" price="7514" volume="1275" return_value="1.00656397" indication="1"/>
        <day value="12" year="2012" month="06" price="7422" volume="1259" return_value=".98775619" indication="1"/>
        <day value="13" year="2012" month="06" price="7509" volume="1274" return_value="1.01172191" indication="1"/>
        <day value="14" year="2012" month="06" price="7490" volume="1272" return_value=".9974697" indication="1"/>
        <day value="15" year="2012" month="06" price="7539" volume="1279" return_value="1.00654206" work_end="0" indication="1"/>
        <day value="16" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2012" month="06" price="7603" volume="1294" return_value="1.00848919" indication="1"/>
        <day value="19" year="2012" month="06" price="7586" volume="1292" return_value=".99776404" indication="1"/>
        <day value="20" year="2012" month="06" price="7696" volume="1308" return_value="1.0145004" indication="1"/>
        <day value="21" year="2012" month="06" price="7749" volume="1317" return_value="1.00688669" indication="1"/>
        <day value="22" year="2012" month="06" price="7692" volume="1307" return_value=".99264421" work_end="0" indication="1"/>
        <day value="23" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2012" month="06" price="7702" volume="1309" return_value="1.00130005" divident="0" indication="1"/>
        <day value="26" year="2012" month="06" price="7553" volume="1284" return_value=".98065438" indication="1"/>
        <day value="27" year="2012" month="06" price="7561" volume="1285" return_value="1.00105918" indication="1"/>
        <day value="28" year="2012" month="06" price="7659" volume="1307" return_value="1.01296125" indication="1"/>
        <day value="29" year="2012" month="06" price="7634" volume="1304" return_value=".99673587" work_end="2" indication="1"/>
        <day value="30" year="2012" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2012" month="07" price="7849" volume="1341" return_value="1.02816348" indication="1"/>
        <day value="03" year="2012" month="07" price="7870" volume="1345" return_value="1.0026755" indication="1"/>
        <day value="04" year="2012" month="07" price="7925" volume="1354" return_value="1.00698856" indication="1"/>
        <day value="05" year="2012" month="07" price="7930" volume="1355" return_value="1.00063091" indication="1"/>
        <day value="06" year="2012" month="07" price="7876" volume="1351" return_value=".99319042" work_end="0" indication="1"/>
        <day value="07" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2012" month="07" price="7768" volume="1329" return_value=".98628746" indication="1"/>
        <day value="10" year="2012" month="07" price="7760" volume="1326" return_value=".99897013" indication="1"/>
        <day value="11" year="2012" month="07" price="7749" volume="1319" return_value=".99858247" indication="1"/>
        <day value="12" year="2012" month="07" price="7765" volume="1322" return_value="1.00206478" indication="1"/>
        <day value="13" year="2012" month="07" price="7693" volume="1309" return_value=".99072762" work_end="0" indication="1"/>
        <day value="14" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2012" month="07" price="7775" volume="1322" return_value="1.01065904" indication="1"/>
        <day value="18" year="2012" month="07" price="7819" volume="1332" return_value="1.00565916" indication="1"/>
        <day value="19" year="2012" month="07" price="7836" volume="1335" return_value="1.00217419" indication="1"/>
        <day value="20" year="2012" month="07" price="7861" volume="1339" return_value="1.0031904" work_end="0" indication="1"/>
        <day value="21" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2012" month="07" price="7730" volume="1313" return_value=".98333545" indication="1"/>
        <day value="24" year="2012" month="07" price="7597" volume="1291" return_value=".98279431" indication="1"/>
        <day value="25" year="2012" month="07" price="7518" volume="1279" return_value=".98960116" indication="1"/>
        <day value="26" year="2012" month="07" price="7544" volume="1283" return_value="1.00345837" indication="1"/>
        <day value="27" year="2012" month="07" price="7699" volume="1309" return_value="1.02054613" work_end="0" indication="1"/>
        <day value="28" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2012" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2012" month="07" price="7806" volume="1332" return_value="1.01389791" indication="1"/>
        <day value="31" year="2012" month="07" price="7799" volume="1335" return_value=".99910325" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2012" month="08" price="7760" volume="1328" return_value=".99499936" indication="1"/>
        <day value="02" year="2012" month="08" price="7794" volume="1334" return_value="1.00438144" indication="1"/>
        <day value="03" year="2012" month="08" price="7721" volume="1319" return_value=".99063382" work_end="0" indication="1"/>
        <day value="04" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2012" month="08" price="7938" volume="1354" return_value="1.02810517" indication="1"/>
        <day value="07" year="2012" month="08" price="7926" volume="1351" return_value=".99848828" indication="1"/>
        <day value="08" year="2012" month="08" price="7990" volume="1362" return_value="1.00807469" indication="1"/>
        <day value="09" year="2012" month="08" price="7994" volume="1363" return_value="1.00050063" indication="1"/>
        <day value="10" year="2012" month="08" price="7997" volume="1363" return_value="1.00037528" work_end="0" indication="1"/>
        <day value="11" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2012" month="08" price="7978" volume="1359" return_value=".99762411" indication="1"/>
        <day value="14" year="2012" month="08" price="7993" volume="1362" return_value="1.00188017" indication="1"/>
        <day value="15" year="2012" month="08" price="8061" volume="1374" return_value="1.00850744" indication="1"/>
        <day value="16" year="2012" month="08" price="8099" volume="1382" return_value="1.00471406" indication="1"/>
        <day value="17" year="2012" month="08" price="8177" volume="1396" return_value="1.00963082" work_end="0" indication="1"/>
        <day value="18" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2012" month="08" price="8211" volume="1401" return_value="1.004158" indication="1"/>
        <day value="21" year="2012" month="08" price="8173" volume="1393" return_value=".99537206" indication="1"/>
        <day value="22" year="2012" month="08" price="8178" volume="1394" return_value="1.00061177" indication="1"/>
        <day value="23" year="2012" month="08" price="8076" volume="1376" return_value=".98752751" indication="1"/>
        <day value="24" year="2012" month="08" price="8045" volume="1370" return_value=".99616147" work_end="0" indication="1"/>
        <day value="25" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2012" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2012" month="08" price="8091" volume="1378" return_value="1.00571784" indication="1"/>
        <day value="28" year="2012" month="08" price="8062" volume="1373" return_value=".99641577" indication="1"/>
        <day value="29" year="2012" month="08" price="8059" volume="1379" return_value=".99962788" indication="1"/>
        <day value="30" year="2012" month="08" price="8052" volume="1378" return_value=".99913141" indication="1"/>
        <day value="31" year="2012" month="08" price="7990" volume="1367" return_value=".99230005" work_end="2" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2012" month="09" price="7973" volume="1363" return_value=".99787234" indication="1"/>
        <day value="04" year="2012" month="09" price="8016" volume="1371" return_value="1.0053932" indication="1"/>
        <day value="05" year="2012" month="09" price="7953" volume="1360" return_value=".99214072" indication="1"/>
        <day value="06" year="2012" month="09" price="7955" volume="1361" return_value="1.00025148" indication="1"/>
        <day value="07" year="2012" month="09" price="8131" volume="1391" return_value="1.02212445" work_end="0" indication="1"/>
        <day value="08" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2012" month="09" price="8096" volume="1386" return_value=".99569549" indication="1"/>
        <day value="11" year="2012" month="09" price="8067" volume="1381" return_value=".99641798" indication="1"/>
        <day value="12" year="2012" month="09" price="8073" volume="1380" return_value="1.00074377" indication="1"/>
        <day value="13" year="2012" month="09" price="8061" volume="1378" return_value=".99851356" indication="1"/>
        <day value="14" year="2012" month="09" price="8142" volume="1389" return_value="1.01004838" work_end="0" indication="1"/>
        <day value="15" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2012" month="09" price="8252" volume="1410" return_value="1.01351019" indication="1"/>
        <day value="19" year="2012" month="09" price="8258" volume="1411" return_value="1.0007271" indication="1"/>
        <day value="20" year="2012" month="09" price="8255" volume="1410" return_value=".99963672" indication="1"/>
        <day value="21" year="2012" month="09" price="8253" volume="1411" return_value=".99975772" work_end="0" indication="1"/>
        <day value="22" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2012" month="09" price="8259" volume="1412" return_value="1.00072701" indication="1"/>
        <day value="25" year="2012" month="09" price="8219" volume="1405" return_value=".9951568" indication="1"/>
        <day value="26" year="2012" month="09" price="8173" volume="1398" return_value=".99440321" indication="1"/>
        <day value="27" year="2012" month="09" price="8113" volume="1385" return_value=".99265875" indication="1"/>
        <day value="28" year="2012" month="09" price="8141" volume="1395" return_value="1.00345125" work_end="2" indication="1"/>
        <day value="29" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2012" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2012" month="10" price="8122" volume="1393" return_value=".99766613" indication="1"/>
        <day value="02" year="2012" month="10" price="8195" volume="1404" return_value="1.00898793" indication="1"/>
        <day value="03" year="2012" month="10" price="8231" volume="1409" return_value="1.00439292" indication="1"/>
        <day value="04" year="2012" month="10" price="8285" volume="1417" return_value="1.00656056" indication="1"/>
        <day value="05" year="2012" month="10" price="8361" volume="1431" return_value="1.0091732" work_end="0" indication="1"/>
        <day value="06" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2012" month="10" price="8317" volume="1421" return_value=".99473747" indication="1"/>
        <day value="10" year="2012" month="10" price="8232" volume="1406" return_value=".98977997" indication="1"/>
        <day value="11" year="2012" month="10" price="8154" volume="1393" return_value=".99052478" indication="1"/>
        <day value="12" year="2012" month="10" price="8219" volume="1401" return_value="1.00797155" work_end="0" indication="1"/>
        <day value="13" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2012" month="10" price="8179" volume="1388" return_value=".99513323" indication="1"/>
        <day value="16" year="2012" month="10" price="8281" volume="1406" return_value="1.01247096" indication="1"/>
        <day value="17" year="2012" month="10" price="8366" volume="1421" return_value="1.01026446" indication="1"/>
        <day value="18" year="2012" month="10" price="8447" volume="1438" return_value="1.00968205" indication="1"/>
        <day value="19" year="2012" month="10" price="8462" volume="1439" return_value="1.00177578" work_end="0" indication="1"/>
        <day value="20" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2012" month="10" price="8388" volume="1427" return_value=".99125502" indication="1"/>
        <day value="23" year="2012" month="10" price="8433" volume="1434" return_value="1.00536481" indication="1"/>
        <day value="24" year="2012" month="10" price="8311" volume="1414" return_value=".98553303" indication="1"/>
        <day value="25" year="2012" month="10" price="8339" volume="1425" return_value="1.00336903" indication="1"/>
        <day value="26" year="2012" month="10" price="8381" volume="1432" return_value="1.00503658" work_end="0" indication="1"/>
        <day value="27" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2012" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2012" month="10" price="8314" volume="1422" return_value=".99200573" indication="1"/>
        <day value="30" year="2012" month="10" price="8308" volume="1426" return_value=".99927833" indication="1"/>
        <day value="31" year="2012" month="10" price="8325" volume="1430" return_value="1.00204622" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2012" month="11" price="8350" volume="1434" return_value="1.003003" indication="1"/>
        <day value="02" year="2012" month="11" price="8478" volume="1453" return_value="1.01532934" work_end="0" indication="1"/>
        <day value="03" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2012" month="11" price="8445" volume="1444" return_value=".99610757" indication="1"/>
        <day value="06" year="2012" month="11" price="8401" volume="1435" return_value=".99478982" indication="1"/>
        <day value="07" year="2012" month="11" price="8446" volume="1443" return_value="1.00535651" indication="1"/>
        <day value="08" year="2012" month="11" price="8310" volume="1419" return_value=".9838977" indication="1"/>
        <day value="09" year="2012" month="11" price="8195" volume="1399" return_value=".98616125" work_end="0" indication="1"/>
        <day value="10" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2012" month="11" price="8187" volume="1397" return_value=".99902379" indication="1"/>
        <day value="13" year="2012" month="11" price="8181" volume="1396" return_value=".99926713" indication="1"/>
        <day value="14" year="2012" month="11" price="8158" volume="1390" return_value=".99718861" indication="1"/>
        <day value="15" year="2012" month="11" price="8180" volume="1394" return_value="1.00269674" indication="1"/>
        <day value="16" year="2012" month="11" price="8256" volume="1408" return_value="1.00929095" work_end="0" indication="1"/>
        <day value="17" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2012" month="11" price="8286" volume="1413" return_value="1.00363372" indication="1"/>
        <day value="20" year="2012" month="11" price="8392" volume="1432" return_value="1.01279266" indication="1"/>
        <day value="21" year="2012" month="11" price="8448" volume="1441" return_value="1.00667302" indication="1"/>
        <day value="22" year="2012" month="11" price="8551" volume="1455" return_value="1.01219223" work_end="0" indication="1"/>
        <day value="23" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2012" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2012" month="11" price="8694" volume="1481" return_value="1.01672319" indication="1"/>
        <day value="27" year="2012" month="11" price="8602" volume="1462" return_value=".98941799" indication="1"/>
        <day value="28" year="2012" month="11" price="8580" volume="1463" return_value=".99744246" indication="1"/>
        <day value="29" year="2012" month="11" price="8631" volume="1474" return_value="1.00594406" indication="1"/>
        <day value="30" year="2012" month="11" price="8695" volume="1486" return_value="1.00741513" work_end="2" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2012" month="12" price="8723" volume="1486" return_value="1.00322024" indication="1"/>
        <day value="04" year="2012" month="12" price="8704" volume="1483" return_value=".99782185" indication="1"/>
        <day value="05" year="2012" month="12" price="8696" volume="1480" return_value=".99908088" indication="1"/>
        <day value="06" year="2012" month="12" price="8780" volume="1493" return_value="1.00965961" indication="1"/>
        <day value="07" year="2012" month="12" price="8792" volume="1494" return_value="1.00136674" work_end="0" indication="1"/>
        <day value="08" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2012" month="12" price="8809" volume="1517" return_value="1.00193358" indication="1"/>
        <day value="11" year="2012" month="12" price="8821" volume="1521" return_value="1.00136224" indication="1"/>
        <day value="12" year="2012" month="12" price="8890" volume="1533" return_value="1.00782224" indication="1"/>
        <day value="13" year="2012" month="12" price="8994" volume="1551" return_value="1.01169854" indication="1"/>
        <day value="14" year="2012" month="12" price="9011" volume="1553" return_value="1.00189015" work_end="0" indication="1"/>
        <day value="15" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2012" month="12" price="9053" volume="1563" return_value="1.00466097" indication="1"/>
        <day value="18" year="2012" month="12" price="9073" volume="1566" return_value="1.00220921" indication="1"/>
        <day value="19" year="2012" month="12" price="9217" volume="1594" return_value="1.01587127" indication="1"/>
        <day value="20" year="2012" month="12" price="9184" volume="1588" return_value=".99641966" indication="1"/>
        <day value="21" year="2012" month="12" price="9221" volume="1592" return_value="1.00402875" work_end="0" indication="1"/>
        <day value="22" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2012" month="12" price="9196" volume="1587" return_value=".9972888" divident="0" indication="1"/>
        <day value="26" year="2012" month="12" price="9267" volume="1599" return_value="1.00772075" indication="1"/>
        <day value="27" year="2012" month="12" price="9300" volume="1604" return_value="1.00356102" indication="1"/>
        <day value="28" year="2012" month="12" price="9391" volume="1625" return_value="1.00978495" work_end="2" indication="1"/>
        <day value="29" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2012" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2013">
      <month value="01">
        <day value="01" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2013" month="01" price="9650" volume="1671" return_value="1.0275796" work_end="0" indication="1"/>
        <day value="05" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2013" month="01" price="9726" volume="1688" return_value="1.00787565" indication="1"/>
        <day value="08" year="2013" month="01" price="9648" volume="1660" return_value=".99198026" indication="1"/>
        <day value="09" year="2013" month="01" price="9593" volume="1651" return_value=".99429934" indication="1"/>
        <day value="10" year="2013" month="01" price="9728" volume="1677" return_value="1.01407276" indication="1"/>
        <day value="11" year="2013" month="01" price="9914" volume="1706" return_value="1.01912007" work_end="0" indication="1"/>
        <day value="12" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2013" month="01" price="9966" volume="1713" return_value="1.00524511" indication="1"/>
        <day value="16" year="2013" month="01" price="9841" volume="1690" return_value=".98745736" indication="1"/>
        <day value="17" year="2013" month="01" price="9838" volume="1682" return_value=".99969515" indication="1"/>
        <day value="18" year="2013" month="01" price="10054" volume="1719" return_value="1.02195568" work_end="0" indication="1"/>
        <day value="19" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2013" month="01" price="10048" volume="1717" return_value=".99940322" indication="1"/>
        <day value="22" year="2013" month="01" price="10016" volume="1715" return_value=".99681529" indication="1"/>
        <day value="23" year="2013" month="01" price="9915" volume="1701" return_value=".98991613" indication="1"/>
        <day value="24" year="2013" month="01" price="9913" volume="1702" return_value=".99979829" indication="1"/>
        <day value="25" year="2013" month="01" price="10195" volume="1751" return_value="1.02844749" work_end="0" indication="1"/>
        <day value="26" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2013" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2013" month="01" price="10276" volume="1760" return_value="1.00794507" indication="1"/>
        <day value="29" year="2013" month="01" price="10200" volume="1748" return_value=".99260413" indication="1"/>
        <day value="30" year="2013" month="01" price="10305" volume="1768" return_value="1.01029412" indication="1"/>
        <day value="31" year="2013" month="01" price="10356" volume="1776" return_value="1.00494905" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2013" month="02" price="10399" volume="1785" return_value="1.00415218" work_end="0" indication="1"/>
        <day value="02" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2013" month="02" price="10552" volume="1811" return_value="1.01471295" indication="1"/>
        <day value="05" year="2013" month="02" price="10397" volume="1781" return_value=".98531084" indication="1"/>
        <day value="06" year="2013" month="02" price="10616" volume="1819" return_value="1.02106377" indication="1"/>
        <day value="07" year="2013" month="02" price="10603" volume="1816" return_value=".99877543" indication="1"/>
        <day value="08" year="2013" month="02" price="10571" volume="1817" return_value=".99698199" work_end="0" indication="1"/>
        <day value="09" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2013" month="02" price="10680" volume="1837" return_value="1.01031123" indication="1"/>
        <day value="13" year="2013" month="02" price="10611" volume="1825" return_value=".99353933" indication="1"/>
        <day value="14" year="2013" month="02" price="10636" volume="1831" return_value="1.00235605" indication="1"/>
        <day value="15" year="2013" month="02" price="10554" volume="1816" return_value=".99229033" work_end="0" indication="1"/>
        <day value="16" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2013" month="02" price="10666" volume="1838" return_value="1.01061209" indication="1"/>
        <day value="19" year="2013" month="02" price="10671" volume="1842" return_value="1.00046878" indication="1"/>
        <day value="20" year="2013" month="02" price="10776" volume="1857" return_value="1.00983975" indication="1"/>
        <day value="21" year="2013" month="02" price="10752" volume="1852" return_value=".99777283" indication="1"/>
        <day value="22" year="2013" month="02" price="10561" volume="1821" return_value=".98223586" work_end="0" indication="1"/>
        <day value="23" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2013" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2013" month="02" price="10721" volume="1849" return_value="1.01515008" indication="1"/>
        <day value="26" year="2013" month="02" price="10479" volume="1807" return_value=".97742748" indication="1"/>
        <day value="27" year="2013" month="02" price="10365" volume="1786" return_value=".9891211" indication="1"/>
        <day value="28" year="2013" month="02" price="10542" volume="1816" return_value="1.0170767" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2013" month="03" price="10585" volume="1827" return_value="1.00407892" work_end="0" indication="1"/>
        <day value="02" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2013" month="03" price="10695" volume="1847" return_value="1.01039206" indication="1"/>
        <day value="05" year="2013" month="03" price="10669" volume="1839" return_value=".99756896" indication="1"/>
        <day value="06" year="2013" month="03" price="10762" volume="1851" return_value="1.00871684" indication="1"/>
        <day value="07" year="2013" month="03" price="10840" volume="1864" return_value="1.00724772" indication="1"/>
        <day value="08" year="2013" month="03" price="10978" volume="1890" return_value="1.01273063" work_end="0" indication="1"/>
        <day value="09" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2013" month="03" price="11118" volume="1911" return_value="1.01275278" indication="1"/>
        <day value="12" year="2013" month="03" price="11213" volume="1929" return_value="1.0085447" indication="1"/>
        <day value="13" year="2013" month="03" price="11157" volume="1918" return_value=".9950058" indication="1"/>
        <day value="14" year="2013" month="03" price="11138" volume="1911" return_value=".99829703" indication="1"/>
        <day value="15" year="2013" month="03" price="11283" volume="1934" return_value="1.0130185" work_end="0" indication="1"/>
        <day value="16" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2013" month="03" price="11089" volume="1897" return_value=".98280599" indication="1"/>
        <day value="19" year="2013" month="03" price="11140" volume="1911" return_value="1.00459915" indication="1"/>
        <day value="20" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2013" month="03" price="11246" volume="1928" return_value="1.00951526" indication="1"/>
        <day value="22" year="2013" month="03" price="11087" volume="1901" return_value=".98586164" work_end="0" indication="1"/>
        <day value="23" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2013" month="03" price="11153" volume="1914" return_value="1.00595292" indication="1"/>
        <day value="26" year="2013" month="03" price="11021" volume="1890" return_value=".98816462" indication="1"/>
        <day value="27" year="2013" month="03" price="11121" volume="1907" return_value="1.00907359" indication="1"/>
        <day value="28" year="2013" month="03" price="11056" volume="1906" return_value=".9941552" indication="1"/>
        <day value="29" year="2013" month="03" price="11086" volume="1912" return_value="1.00271346" work_end="2" indication="1"/>
        <day value="30" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2013" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2013" month="04" price="11092" volume="1912" return_value="1.00054122" indication="1"/>
        <day value="02" year="2013" month="04" price="10958" volume="1890" return_value=".98791922" indication="1"/>
        <day value="03" year="2013" month="04" price="11085" volume="1911" return_value="1.01158971" indication="1"/>
        <day value="04" year="2013" month="04" price="10976" volume="1889" return_value=".99016689" indication="1"/>
        <day value="05" year="2013" month="04" price="11438" volume="1968" return_value="1.04209184" work_end="0" indication="1"/>
        <day value="06" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2013" month="04" price="11546" volume="1987" return_value="1.00944221" indication="1"/>
        <day value="09" year="2013" month="04" price="11713" volume="2010" return_value="1.01446388" indication="1"/>
        <day value="10" year="2013" month="04" price="11710" volume="2008" return_value=".99974387" indication="1"/>
        <day value="11" year="2013" month="04" price="11922" volume="2044" return_value="1.01810418" indication="1"/>
        <day value="12" year="2013" month="04" price="11977" volume="2054" return_value="1.00461332" work_end="0" indication="1"/>
        <day value="13" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2013" month="04" price="11836" volume="2030" return_value=".98822744" indication="1"/>
        <day value="16" year="2013" month="04" price="11494" volume="1972" return_value=".9711051" indication="1"/>
        <day value="17" year="2013" month="04" price="11692" volume="2010" return_value="1.01722638" indication="1"/>
        <day value="18" year="2013" month="04" price="11522" volume="1983" return_value=".98546014" indication="1"/>
        <day value="19" year="2013" month="04" price="11531" volume="1975" return_value="1.00078111" work_end="0" indication="1"/>
        <day value="20" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2013" month="04" price="11785" volume="2020" return_value="1.02202758" indication="1"/>
        <day value="23" year="2013" month="04" price="11786" volume="2019" return_value="1.00008485" indication="1"/>
        <day value="24" year="2013" month="04" price="11933" volume="2045" return_value="1.01247242" indication="1"/>
        <day value="25" year="2013" month="04" price="11922" volume="2044" return_value=".99907819" indication="1"/>
        <day value="26" year="2013" month="04" price="11969" volume="2051" return_value="1.00394229" work_end="0" indication="1"/>
        <day value="27" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2013" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2013" month="04" price="11856" volume="2031" return_value=".99055894" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2013" month="05" price="11763" volume="2021" return_value=".99215587" indication="1"/>
        <day value="02" year="2013" month="05" price="11750" volume="2022" return_value=".99889484" work_end="0" indication="1"/>
        <day value="03" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2013" month="05" price="12055" volume="2068" return_value="1.02595745" indication="1"/>
        <day value="08" year="2013" month="05" price="12041" volume="2066" return_value=".99883866" indication="1"/>
        <day value="09" year="2013" month="05" price="12119" volume="2076" return_value="1.00647787" indication="1"/>
        <day value="10" year="2013" month="05" price="12319" volume="2108" return_value="1.01650301" work_end="0" indication="1"/>
        <day value="11" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2013" month="05" price="12536" volume="2138" return_value="1.01761507" indication="1"/>
        <day value="14" year="2013" month="05" price="12487" volume="2134" return_value=".99609126" indication="1"/>
        <day value="15" year="2013" month="05" price="12648" volume="2159" return_value="1.01289341" indication="1"/>
        <day value="16" year="2013" month="05" price="12729" volume="2172" return_value="1.00640417" indication="1"/>
        <day value="17" year="2013" month="05" price="12701" volume="2175" return_value=".9978003" work_end="0" indication="1"/>
        <day value="18" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2013" month="05" price="12808" volume="2192" return_value="1.00842453" indication="1"/>
        <day value="21" year="2013" month="05" price="12801" volume="2191" return_value=".99945347" indication="1"/>
        <day value="22" year="2013" month="05" price="12872" volume="2211" return_value="1.00554644" indication="1"/>
        <day value="23" year="2013" month="05" price="12911" volume="2223" return_value="1.00302983" indication="1"/>
        <day value="24" year="2013" month="05" price="12653" volume="2180" return_value=".98001704" work_end="0" indication="1"/>
        <day value="25" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2013" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2013" month="05" price="12454" volume="2147" return_value=".9842725" indication="1"/>
        <day value="28" year="2013" month="05" price="12545" volume="2164" return_value="1.00730689" indication="1"/>
        <day value="29" year="2013" month="05" price="12671" volume="2193" return_value="1.01004384" indication="1"/>
        <day value="30" year="2013" month="05" price="12415" volume="2145" return_value=".97979639" indication="1"/>
        <day value="31" year="2013" month="05" price="12466" volume="2146" return_value="1.00410793" work_end="2" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2013" month="06" price="12197" volume="2097" return_value=".97842131" indication="1"/>
        <day value="04" year="2013" month="06" price="12104" volume="2081" return_value=".99237517" indication="1"/>
        <day value="05" year="2013" month="06" price="12142" volume="2082" return_value="1.00313946" indication="1"/>
        <day value="06" year="2013" month="06" price="11883" volume="2041" return_value=".97866908" indication="1"/>
        <day value="07" year="2013" month="06" price="11718" volume="2012" return_value=".98611462" work_end="0" indication="1"/>
        <day value="08" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2013" month="06" price="11871" volume="2036" return_value="1.01305684" indication="1"/>
        <day value="11" year="2013" month="06" price="12012" volume="2053" return_value="1.01187769" indication="1"/>
        <day value="12" year="2013" month="06" price="11692" volume="1994" return_value=".97335997" indication="1"/>
        <day value="13" year="2013" month="06" price="11509" volume="1963" return_value=".98434827" indication="1"/>
        <day value="14" year="2013" month="06" price="11499" volume="1962" return_value=".99913111" work_end="0" indication="1"/>
        <day value="15" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2013" month="06" price="11514" volume="1968" return_value="1.00130446" indication="1"/>
        <day value="18" year="2013" month="06" price="11616" volume="1985" return_value="1.00885878" indication="1"/>
        <day value="19" year="2013" month="06" price="11753" volume="2008" return_value="1.01179408" indication="1"/>
        <day value="20" year="2013" month="06" price="11705" volume="1999" return_value=".99591594" indication="1"/>
        <day value="21" year="2013" month="06" price="11514" volume="1970" return_value=".98368219" work_end="0" indication="1"/>
        <day value="22" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2013" month="06" price="11588" volume="1983" return_value="1.00642696" divident="0" indication="1"/>
        <day value="25" year="2013" month="06" price="11398" volume="1953" return_value=".98360373" indication="1"/>
        <day value="26" year="2013" month="06" price="11552" volume="1966" return_value="1.01351114" indication="1"/>
        <day value="27" year="2013" month="06" price="11639" volume="1981" return_value="1.00753116" indication="1"/>
        <day value="28" year="2013" month="06" price="11854" volume="2020" return_value="1.01847238" work_end="2" indication="1"/>
        <day value="29" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2013" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2013" month="07" price="11929" volume="2048" return_value="1.00632698" indication="1"/>
        <day value="02" year="2013" month="07" price="12061" volume="2071" return_value="1.01106547" indication="1"/>
        <day value="03" year="2013" month="07" price="12160" volume="2086" return_value="1.00820827" indication="1"/>
        <day value="04" year="2013" month="07" price="12051" volume="2072" return_value=".99103618" indication="1"/>
        <day value="05" year="2013" month="07" price="12185" volume="2091" return_value="1.01111941" work_end="0" indication="1"/>
        <day value="06" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2013" month="07" price="12288" volume="2065" return_value="1.00845302" indication="1"/>
        <day value="09" year="2013" month="07" price="12374" volume="2080" return_value="1.0069987" indication="1"/>
        <day value="10" year="2013" month="07" price="12430" volume="2091" return_value="1.00452562" indication="1"/>
        <day value="11" year="2013" month="07" price="12404" volume="2092" return_value=".99790829" indication="1"/>
        <day value="12" year="2013" month="07" price="12438" volume="2100" return_value="1.00274105" work_end="0" indication="1"/>
        <day value="13" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2013" month="07" price="12588" volume="2127" return_value="1.01205982" indication="1"/>
        <day value="17" year="2013" month="07" price="12486" volume="2112" return_value=".99189704" indication="1"/>
        <day value="18" year="2013" month="07" price="12540" volume="2128" return_value="1.00432484" indication="1"/>
        <day value="19" year="2013" month="07" price="12698" volume="2152" return_value="1.01259968" work_end="0" indication="1"/>
        <day value="20" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2013" month="07" price="12644" volume="2139" return_value=".99574736" indication="1"/>
        <day value="23" year="2013" month="07" price="12611" volume="2131" return_value=".99739007" indication="1"/>
        <day value="24" year="2013" month="07" price="12594" volume="2127" return_value=".99865197" indication="1"/>
        <day value="25" year="2013" month="07" price="12648" volume="2138" return_value="1.00428776" indication="1"/>
        <day value="26" year="2013" month="07" price="12549" volume="2121" return_value=".99217268" work_end="0" indication="1"/>
        <day value="27" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2013" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2013" month="07" price="12378" volume="2087" return_value=".98637342" indication="1"/>
        <day value="30" year="2013" month="07" price="12349" volume="2087" return_value=".99765713" indication="1"/>
        <day value="31" year="2013" month="07" price="12378" volume="2092" return_value="1.00234837" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2013" month="08" price="12375" volume="2092" return_value=".99975763" indication="1"/>
        <day value="02" year="2013" month="08" price="12634" volume="2135" return_value="1.02092929" work_end="0" indication="1"/>
        <day value="03" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2013" month="08" price="12675" volume="2145" return_value="1.00324521" indication="1"/>
        <day value="06" year="2013" month="08" price="12552" volume="2124" return_value=".99029586" indication="1"/>
        <day value="07" year="2013" month="08" price="12434" volume="2104" return_value=".99059911" indication="1"/>
        <day value="08" year="2013" month="08" price="12332" volume="2087" return_value=".99179669" indication="1"/>
        <day value="09" year="2013" month="08" price="12410" volume="2100" return_value="1.00632501" work_end="0" indication="1"/>
        <day value="10" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2013" month="08" price="12345" volume="2089" return_value=".99476229" indication="1"/>
        <day value="13" year="2013" month="08" price="12456" volume="2109" return_value="1.00899149" indication="1"/>
        <day value="14" year="2013" month="08" price="12582" volume="2131" return_value="1.01011561" indication="1"/>
        <day value="15" year="2013" month="08" price="12531" volume="2122" return_value=".99594659" indication="1"/>
        <day value="16" year="2013" month="08" price="12342" volume="2092" return_value=".9849174" work_end="0" indication="1"/>
        <day value="17" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2013" month="08" price="12341" volume="2092" return_value=".99991898" indication="1"/>
        <day value="20" year="2013" month="08" price="12317" volume="2088" return_value=".99805526" indication="1"/>
        <day value="21" year="2013" month="08" price="12319" volume="2088" return_value="1.00016238" indication="1"/>
        <day value="22" year="2013" month="08" price="12256" volume="2078" return_value=".99488595" indication="1"/>
        <day value="23" year="2013" month="08" price="12503" volume="2121" return_value="1.02015339" work_end="0" indication="1"/>
        <day value="24" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2013" month="08" price="12554" volume="2130" return_value="1.00407902" indication="1"/>
        <day value="27" year="2013" month="08" price="12441" volume="2111" return_value=".99099888" indication="1"/>
        <day value="28" year="2013" month="08" price="12143" volume="2064" return_value=".97604694" indication="1"/>
        <day value="29" year="2013" month="08" price="12159" volume="2070" return_value="1.00131763" indication="1"/>
        <day value="30" year="2013" month="08" price="12206" volume="2079" return_value="1.00386545" work_end="2" indication="1"/>
        <day value="31" year="2013" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2013" month="09" price="12147" volume="2067" return_value=".99516631" indication="1"/>
        <day value="03" year="2013" month="09" price="12448" volume="2117" return_value="1.02477978" indication="1"/>
        <day value="04" year="2013" month="09" price="12441" volume="2115" return_value=".99943766" indication="1"/>
        <day value="05" year="2013" month="09" price="12505" volume="2119" return_value="1.00514428" indication="1"/>
        <day value="06" year="2013" month="09" price="12558" volume="2128" return_value="1.0042383" work_end="0" indication="1"/>
        <day value="07" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2013" month="09" price="12554" volume="2125" return_value=".99968148" indication="1"/>
        <day value="10" year="2013" month="09" price="12652" volume="2142" return_value="1.00780628" indication="1"/>
        <day value="11" year="2013" month="09" price="12840" volume="2173" return_value="1.01485931" indication="1"/>
        <day value="12" year="2013" month="09" price="12841" volume="2173" return_value="1.00007788" indication="1"/>
        <day value="13" year="2013" month="09" price="12800" volume="2163" return_value=".9968071" work_end="0" indication="1"/>
        <day value="14" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2013" month="09" price="12838" volume="2172" return_value="1.00296875" indication="1"/>
        <day value="18" year="2013" month="09" price="12849" volume="2174" return_value="1.00085683" indication="1"/>
        <day value="19" year="2013" month="09" price="12872" volume="2178" return_value="1.00179002" indication="1"/>
        <day value="20" year="2013" month="09" price="13049" volume="2206" return_value="1.01375078" work_end="0" indication="1"/>
        <day value="21" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2013" month="09" price="12841" volume="2170" return_value=".98406008" indication="1"/>
        <day value="25" year="2013" month="09" price="12797" volume="2160" return_value=".99657348" indication="1"/>
        <day value="26" year="2013" month="09" price="12741" volume="2152" return_value=".99562397" indication="1"/>
        <day value="27" year="2013" month="09" price="12815" volume="2163" return_value="1.00580802" work_end="0" indication="1"/>
        <day value="28" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2013" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2013" month="09" price="12676" volume="2148" return_value=".98915334" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2013" month="10" price="12687" volume="2150" return_value="1.00086778" indication="1"/>
        <day value="02" year="2013" month="10" price="12699" volume="2152" return_value="1.00094585" indication="1"/>
        <day value="03" year="2013" month="10" price="12594" volume="2134" return_value=".99173163" indication="1"/>
        <day value="04" year="2013" month="10" price="12552" volume="2126" return_value=".99666508" work_end="0" indication="1"/>
        <day value="05" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2013" month="10" price="12541" volume="2122" return_value=".99912365" indication="1"/>
        <day value="08" year="2013" month="10" price="12421" volume="2103" return_value=".99043139" indication="1"/>
        <day value="09" year="2013" month="10" price="12364" volume="2078" return_value=".995411" indication="1"/>
        <day value="10" year="2013" month="10" price="12348" volume="2066" return_value=".99870592" indication="1"/>
        <day value="11" year="2013" month="10" price="12636" volume="2111" return_value="1.02332362" work_end="0" indication="1"/>
        <day value="12" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2013" month="10" price="12805" volume="2139" return_value="1.01337449" indication="1"/>
        <day value="16" year="2013" month="10" price="12798" volume="2138" return_value=".99945334" indication="1"/>
        <day value="17" year="2013" month="10" price="12942" volume="2161" return_value="1.01125176" indication="1"/>
        <day value="18" year="2013" month="10" price="12998" volume="2175" return_value="1.004327" work_end="0" indication="1"/>
        <day value="19" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2013" month="10" price="13041" volume="2183" return_value="1.0033082" indication="1"/>
        <day value="22" year="2013" month="10" price="13099" volume="2193" return_value="1.00444751" indication="1"/>
        <day value="23" year="2013" month="10" price="13194" volume="2210" return_value="1.00725246" indication="1"/>
        <day value="24" year="2013" month="10" price="13045" volume="2189" return_value=".98870699" indication="1"/>
        <day value="25" year="2013" month="10" price="13038" volume="2186" return_value=".9994634" work_end="0" indication="1"/>
        <day value="26" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2013" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2013" month="10" price="13136" volume="2199" return_value="1.00751649" indication="1"/>
        <day value="29" year="2013" month="10" price="13130" volume="2197" return_value=".99954324" indication="1"/>
        <day value="30" year="2013" month="10" price="13232" volume="2220" return_value="1.00776847" indication="1"/>
        <day value="31" year="2013" month="10" price="13242" volume="2211" return_value="1.00075574" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2013" month="11" price="13148" volume="2188" return_value=".99290137" work_end="0" indication="1"/>
        <day value="02" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2013" month="11" price="13196" volume="2196" return_value="1.00365075" indication="1"/>
        <day value="06" year="2013" month="11" price="13154" volume="2191" return_value=".99681722" indication="1"/>
        <day value="07" year="2013" month="11" price="13253" volume="2207" return_value="1.00752623" indication="1"/>
        <day value="08" year="2013" month="11" price="13104" volume="2183" return_value=".98875726" work_end="0" indication="1"/>
        <day value="09" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2013" month="11" price="13231" volume="2196" return_value="1.0096917" indication="1"/>
        <day value="12" year="2013" month="11" price="13333" volume="2214" return_value="1.00770917" indication="1"/>
        <day value="13" year="2013" month="11" price="13333" volume="2213" return_value="1" indication="1"/>
        <day value="14" year="2013" month="11" price="13363" volume="2218" return_value="1.00225006" indication="1"/>
        <day value="15" year="2013" month="11" price="13556" volume="2250" return_value="1.01444286" work_end="0" indication="1"/>
        <day value="16" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2013" month="11" price="13609" volume="2258" return_value="1.00390971" indication="1"/>
        <day value="19" year="2013" month="11" price="13587" volume="2258" return_value=".99838342" indication="1"/>
        <day value="20" year="2013" month="11" price="13601" volume="2260" return_value="1.0010304" indication="1"/>
        <day value="21" year="2013" month="11" price="13557" volume="2253" return_value=".99676494" indication="1"/>
        <day value="22" year="2013" month="11" price="13696" volume="2273" return_value="1.01025301" work_end="0" indication="1"/>
        <day value="23" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2013" month="11" price="13806" volume="2292" return_value="1.00803154" indication="1"/>
        <day value="26" year="2013" month="11" price="13811" volume="2293" return_value="1.00036216" indication="1"/>
        <day value="27" year="2013" month="11" price="13806" volume="2291" return_value=".99963797" indication="1"/>
        <day value="28" year="2013" month="11" price="13947" volume="2316" return_value="1.01021295" indication="1"/>
        <day value="29" year="2013" month="11" price="14050" volume="2331" return_value="1.0073851" work_end="2" indication="1"/>
        <day value="30" year="2013" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2013" month="12" price="14038" volume="2332" return_value=".99914591" indication="1"/>
        <day value="03" year="2013" month="12" price="14042" volume="2330" return_value="1.00028494" indication="1"/>
        <day value="04" year="2013" month="12" price="13887" volume="2300" return_value=".98896169" indication="1"/>
        <day value="05" year="2013" month="12" price="13801" volume="2280" return_value=".99380716" indication="1"/>
        <day value="06" year="2013" month="12" price="13721" volume="2265" return_value=".99420332" work_end="0" indication="1"/>
        <day value="07" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2013" month="12" price="13977" volume="2308" return_value="1.01865753" indication="1"/>
        <day value="10" year="2013" month="12" price="14048" volume="2322" return_value="1.00507977" indication="1"/>
        <day value="11" year="2013" month="12" price="13945" volume="2302" return_value=".992668" indication="1"/>
        <day value="12" year="2013" month="12" price="13821" volume="2259" return_value=".99110792" indication="1"/>
        <day value="13" year="2013" month="12" price="13820" volume="2258" return_value=".99992765" work_end="0" indication="1"/>
        <day value="14" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2013" month="12" price="13730" volume="2246" return_value=".9934877" indication="1"/>
        <day value="17" year="2013" month="12" price="13820" volume="2274" return_value="1.00655499" indication="1"/>
        <day value="18" year="2013" month="12" price="13750" volume="2261" return_value=".99493488" indication="1"/>
        <day value="19" year="2013" month="12" price="14021" volume="2313" return_value="1.01970909" indication="1"/>
        <day value="20" year="2013" month="12" price="14139" volume="2332" return_value="1.00841595" work_end="0" indication="1"/>
        <day value="21" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2013" month="12" price="14295" volume="2357" return_value="1.01103331" divident="0" indication="1"/>
        <day value="25" year="2013" month="12" price="14331" volume="2360" return_value="1.00251836" indication="1"/>
        <day value="26" year="2013" month="12" price="14403" volume="2371" return_value="1.00502407" indication="1"/>
        <day value="27" year="2013" month="12" price="14485" volume="2383" return_value="1.00569326" work_end="0" indication="1"/>
        <day value="28" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2013" month="12" price="14670" volume="2424" return_value="1.01277183" work_end="2" indication="1"/>
        <day value="31" year="2013" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2014">
      <month value="01">
        <day value="01" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2014" month="01" price="14455" volume="2402" return_value=".98534424" indication="1"/>
        <day value="07" year="2014" month="01" price="14419" volume="2400" return_value=".99750951" indication="1"/>
        <day value="08" year="2014" month="01" price="14586" volume="2424" return_value="1.01158194" indication="1"/>
        <day value="09" year="2014" month="01" price="14570" volume="2428" return_value=".99890306" indication="1"/>
        <day value="10" year="2014" month="01" price="14593" volume="2434" return_value="1.00157859" work_end="0" indication="1"/>
        <day value="11" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2014" month="01" price="14363" volume="2397" return_value=".98423902" indication="1"/>
        <day value="15" year="2014" month="01" price="14509" volume="2424" return_value="1.01016501" indication="1"/>
        <day value="16" year="2014" month="01" price="14664" volume="2467" return_value="1.01068302" indication="1"/>
        <day value="17" year="2014" month="01" price="14617" volume="2462" return_value=".99679487" work_end="0" indication="1"/>
        <day value="18" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2014" month="01" price="14510" volume="2442" return_value=".99267976" indication="1"/>
        <day value="21" year="2014" month="01" price="14574" volume="2457" return_value="1.00441075" indication="1"/>
        <day value="22" year="2014" month="01" price="14572" volume="2463" return_value=".99986277" indication="1"/>
        <day value="23" year="2014" month="01" price="14621" volume="2475" return_value="1.00336261" indication="1"/>
        <day value="24" year="2014" month="01" price="14421" volume="2448" return_value=".98632105" work_end="0" indication="1"/>
        <day value="25" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2014" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2014" month="01" price="13975" volume="2369" return_value=".96907288" indication="1"/>
        <day value="28" year="2014" month="01" price="13927" volume="2358" return_value=".9965653" indication="1"/>
        <day value="29" year="2014" month="01" price="14073" volume="2386" return_value="1.01048323" indication="1"/>
        <day value="30" year="2014" month="01" price="13843" volume="2341" return_value=".98365665" indication="1"/>
        <day value="31" year="2014" month="01" price="13961" volume="2356" return_value="1.00852416" work_end="2" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2014" month="02" price="13773" volume="2331" return_value=".98653392" indication="1"/>
        <day value="04" year="2014" month="02" price="13445" volume="2275" return_value=".97618529" indication="1"/>
        <day value="05" year="2014" month="02" price="13520" volume="2272" return_value="1.00557828" indication="1"/>
        <day value="06" year="2014" month="02" price="13505" volume="2270" return_value=".99889053" indication="1"/>
        <day value="07" year="2014" month="02" price="13749" volume="2307" return_value="1.01806738" work_end="0" indication="1"/>
        <day value="08" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2014" month="02" price="13962" volume="2344" return_value="1.01549204" indication="1"/>
        <day value="11" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2014" month="02" price="14152" volume="2376" return_value="1.01360837" indication="1"/>
        <day value="13" year="2014" month="02" price="14208" volume="2389" return_value="1.00395704" indication="1"/>
        <day value="14" year="2014" month="02" price="14248" volume="2406" return_value="1.00281532" work_end="0" indication="1"/>
        <day value="15" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2014" month="02" price="14231" volume="2405" return_value=".99880685" indication="1"/>
        <day value="18" year="2014" month="02" price="14378" volume="2433" return_value="1.01032956" indication="1"/>
        <day value="19" year="2014" month="02" price="14447" volume="2445" return_value="1.004799" indication="1"/>
        <day value="20" year="2014" month="02" price="14384" volume="2437" return_value=".99563923" indication="1"/>
        <day value="21" year="2014" month="02" price="14418" volume="2444" return_value="1.00236374" work_end="0" indication="1"/>
        <day value="22" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2014" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2014" month="02" price="14463" volume="2454" return_value="1.0031211" indication="1"/>
        <day value="25" year="2014" month="02" price="14543" volume="2464" return_value="1.00553136" indication="1"/>
        <day value="26" year="2014" month="02" price="14515" volume="2463" return_value=".99807468" indication="1"/>
        <day value="27" year="2014" month="02" price="14510" volume="2460" return_value=".99965553" indication="1"/>
        <day value="28" year="2014" month="02" price="14482" volume="2460" return_value=".9980703" work_end="2" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2014" month="03" price="14476" volume="2460" return_value=".99958569" indication="1"/>
        <day value="04" year="2014" month="03" price="14271" volume="2444" return_value=".98583863" indication="1"/>
        <day value="05" year="2014" month="03" price="14598" volume="2498" return_value="1.0229136" indication="1"/>
        <day value="06" year="2014" month="03" price="14622" volume="2501" return_value="1.00164406" indication="1"/>
        <day value="07" year="2014" month="03" price="14793" volume="2529" return_value="1.01169471" work_end="0" indication="1"/>
        <day value="08" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2014" month="03" price="14727" volume="2507" return_value=".99553843" indication="1"/>
        <day value="11" year="2014" month="03" price="14714" volume="2504" return_value=".99911727" indication="1"/>
        <day value="12" year="2014" month="03" price="14639" volume="2491" return_value=".99490281" indication="1"/>
        <day value="13" year="2014" month="03" price="14592" volume="2482" return_value=".9967894" indication="1"/>
        <day value="14" year="2014" month="03" price="14283" volume="2430" return_value=".97882401" work_end="0" indication="1"/>
        <day value="15" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2014" month="03" price="14154" volume="2410" return_value=".99096828" indication="1"/>
        <day value="18" year="2014" month="03" price="14340" volume="2437" return_value="1.01314116" indication="1"/>
        <day value="19" year="2014" month="03" price="14401" volume="2455" return_value="1.00425384" indication="1"/>
        <day value="20" year="2014" month="03" price="14379" volume="2452" return_value=".99847233" work_end="0" indication="1"/>
        <day value="21" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2014" month="03" price="14338" volume="2445" return_value=".99714862" indication="1"/>
        <day value="25" year="2014" month="03" price="14232" volume="2428" return_value=".99260706" indication="1"/>
        <day value="26" year="2014" month="03" price="14355" volume="2449" return_value="1.0086425" indication="1"/>
        <day value="27" year="2014" month="03" price="14347" volume="2451" return_value=".9994427" indication="1"/>
        <day value="28" year="2014" month="03" price="14367" volume="2464" return_value="1.00139402" work_end="0" indication="1"/>
        <day value="29" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2014" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2014" month="03" price="14535" volume="2498" return_value="1.01169346" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2014" month="04" price="14689" volume="2526" return_value="1.01059512" indication="1"/>
        <day value="02" year="2014" month="04" price="14829" volume="2547" return_value="1.00953094" indication="1"/>
        <day value="03" year="2014" month="04" price="14888" volume="2549" return_value="1.00397869" indication="1"/>
        <day value="04" year="2014" month="04" price="14879" volume="2546" return_value=".99939549" work_end="0" indication="1"/>
        <day value="05" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2014" month="04" price="14709" volume="2517" return_value=".9885745" indication="1"/>
        <day value="08" year="2014" month="04" price="14521" volume="2490" return_value=".98721871" indication="1"/>
        <day value="09" year="2014" month="04" price="14341" volume="2459" return_value=".98760416" indication="1"/>
        <day value="10" year="2014" month="04" price="14481" volume="2484" return_value="1.00976222" indication="1"/>
        <day value="11" year="2014" month="04" price="14289" volume="2451" return_value=".98674125" work_end="0" indication="1"/>
        <day value="12" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2014" month="04" price="14110" volume="2419" return_value=".98747288" indication="1"/>
        <day value="15" year="2014" month="04" price="14191" volume="2433" return_value="1.00574061" indication="1"/>
        <day value="16" year="2014" month="04" price="14182" volume="2433" return_value=".9993658" indication="1"/>
        <day value="17" year="2014" month="04" price="14360" volume="2463" return_value="1.01255112" indication="1"/>
        <day value="18" year="2014" month="04" price="14426" volume="2480" return_value="1.0045961" work_end="0" indication="1"/>
        <day value="19" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2014" month="04" price="14439" volume="2482" return_value="1.00090115" indication="1"/>
        <day value="22" year="2014" month="04" price="14448" volume="2483" return_value="1.00062331" indication="1"/>
        <day value="23" year="2014" month="04" price="14577" volume="2508" return_value="1.00892857" indication="1"/>
        <day value="24" year="2014" month="04" price="14507" volume="2497" return_value=".99519791" indication="1"/>
        <day value="25" year="2014" month="04" price="14520" volume="2500" return_value="1.00089612" work_end="0" indication="1"/>
        <day value="26" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2014" month="04" price="14393" volume="2478" return_value=".99125344" indication="1"/>
        <day value="29" year="2014" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2014" month="04" price="14647" volume="2520" return_value="1.01764747" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2014" month="05" price="14590" volume="2518" return_value=".99610842" indication="1"/>
        <day value="02" year="2014" month="05" price="14615" volume="2522" return_value="1.0017135" work_end="0" indication="1"/>
        <day value="03" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2014" month="05" price="14424" volume="2496" return_value=".98693124" indication="1"/>
        <day value="08" year="2014" month="05" price="14467" volume="2503" return_value="1.00298114" indication="1"/>
        <day value="09" year="2014" month="05" price="14497" volume="2509" return_value="1.00207368" work_end="0" indication="1"/>
        <day value="10" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2014" month="05" price="14501" volume="2505" return_value="1.00027592" indication="1"/>
        <day value="13" year="2014" month="05" price="14655" volume="2532" return_value="1.01061996" indication="1"/>
        <day value="14" year="2014" month="05" price="14676" volume="2536" return_value="1.00143296" indication="1"/>
        <day value="15" year="2014" month="05" price="14634" volume="2530" return_value=".99713818" indication="1"/>
        <day value="16" year="2014" month="05" price="14494" volume="2506" return_value=".99043324" work_end="0" indication="1"/>
        <day value="17" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2014" month="05" price="14515" volume="2510" return_value="1.00144888" indication="1"/>
        <day value="20" year="2014" month="05" price="14516" volume="2509" return_value="1.00006889" indication="1"/>
        <day value="21" year="2014" month="05" price="14463" volume="2501" return_value=".99634886" indication="1"/>
        <day value="22" year="2014" month="05" price="14580" volume="2524" return_value="1.00808961" indication="1"/>
        <day value="23" year="2014" month="05" price="14659" volume="2538" return_value="1.00541838" work_end="0" indication="1"/>
        <day value="24" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2014" month="05" price="14697" volume="2545" return_value="1.00259226" indication="1"/>
        <day value="27" year="2014" month="05" price="14757" volume="2555" return_value="1.00408247" indication="1"/>
        <day value="28" year="2014" month="05" price="14791" volume="2568" return_value="1.00230399" indication="1"/>
        <day value="29" year="2014" month="05" price="14772" volume="2563" return_value=".99871544" indication="1"/>
        <day value="30" year="2014" month="05" price="14827" volume="2571" return_value="1.00372326" work_end="2" indication="1"/>
        <day value="31" year="2014" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2014" month="06" price="14883" volume="2581" return_value="1.00377689" indication="1"/>
        <day value="03" year="2014" month="06" price="14984" volume="2598" return_value="1.00678627" indication="1"/>
        <day value="04" year="2014" month="06" price="14956" volume="2589" return_value=".99813134" indication="1"/>
        <day value="05" year="2014" month="06" price="14968" volume="2592" return_value="1.00080235" indication="1"/>
        <day value="06" year="2014" month="06" price="14995" volume="2594" return_value="1.00180385" work_end="0" indication="1"/>
        <day value="07" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2014" month="06" price="15107" volume="2614" return_value="1.00746916" indication="1"/>
        <day value="10" year="2014" month="06" price="15081" volume="2608" return_value=".99827894" indication="1"/>
        <day value="11" year="2014" month="06" price="15039" volume="2608" return_value=".99721504" indication="1"/>
        <day value="12" year="2014" month="06" price="14911" volume="2585" return_value=".9914888" indication="1"/>
        <day value="13" year="2014" month="06" price="14901" volume="2581" return_value=".99932935" work_end="0" indication="1"/>
        <day value="14" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2014" month="06" price="14890" volume="2580" return_value=".99926179" indication="1"/>
        <day value="17" year="2014" month="06" price="14913" volume="2586" return_value="1.00154466" indication="1"/>
        <day value="18" year="2014" month="06" price="14951" volume="2590" return_value="1.00254811" indication="1"/>
        <day value="19" year="2014" month="06" price="14985" volume="2597" return_value="1.0022741" indication="1"/>
        <day value="20" year="2014" month="06" price="15043" volume="2608" return_value="1.00387054" work_end="0" indication="1"/>
        <day value="21" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2014" month="06" price="15056" volume="2610" return_value="1.00086419" divident="0" indication="1"/>
        <day value="24" year="2014" month="06" price="14962" volume="2589" return_value=".99375664" indication="1"/>
        <day value="25" year="2014" month="06" price="14913" volume="2580" return_value=".99672504" indication="1"/>
        <day value="26" year="2014" month="06" price="14822" volume="2561" return_value=".99389794" indication="1"/>
        <day value="27" year="2014" month="06" price="14770" volume="2552" return_value=".9964917" work_end="0" indication="1"/>
        <day value="28" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2014" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2014" month="06" price="14793" volume="2562" return_value="1.00155721" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2014" month="07" price="14823" volume="2568" return_value="1.00202799" indication="1"/>
        <day value="02" year="2014" month="07" price="14920" volume="2586" return_value="1.00654388" indication="1"/>
        <day value="03" year="2014" month="07" price="14995" volume="2598" return_value="1.00502681" indication="1"/>
        <day value="04" year="2014" month="07" price="15090" volume="2616" return_value="1.00633545" work_end="0" indication="1"/>
        <day value="05" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2014" month="07" price="15074" volume="2614" return_value=".9989397" indication="1"/>
        <day value="08" year="2014" month="07" price="14920" volume="2589" return_value=".98978373" indication="1"/>
        <day value="09" year="2014" month="07" price="14761" volume="2561" return_value=".98934316" indication="1"/>
        <day value="10" year="2014" month="07" price="14771" volume="2562" return_value="1.00067746" indication="1"/>
        <day value="11" year="2014" month="07" price="14607" volume="2527" return_value=".98889716" work_end="0" indication="1"/>
        <day value="12" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2014" month="07" price="14624" volume="2530" return_value="1.00116383" indication="1"/>
        <day value="15" year="2014" month="07" price="14776" volume="2556" return_value="1.01039387" indication="1"/>
        <day value="16" year="2014" month="07" price="14718" volume="2545" return_value=".99607472" indication="1"/>
        <day value="17" year="2014" month="07" price="14811" volume="2564" return_value="1.00631879" indication="1"/>
        <day value="18" year="2014" month="07" price="14628" volume="2532" return_value=".98764432" work_end="0" indication="1"/>
        <day value="19" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2014" month="07" price="14633" volume="2533" return_value="1.00034181" indication="1"/>
        <day value="23" year="2014" month="07" price="14717" volume="2542" return_value="1.00574045" indication="1"/>
        <day value="24" year="2014" month="07" price="14727" volume="2545" return_value="1.00067949" indication="1"/>
        <day value="25" year="2014" month="07" price="14813" volume="2558" return_value="1.00583961" work_end="0" indication="1"/>
        <day value="26" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2014" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2014" month="07" price="14697" volume="2538" return_value=".99216904" indication="1"/>
        <day value="29" year="2014" month="07" price="14660" volume="2533" return_value=".99748248" indication="1"/>
        <day value="30" year="2014" month="07" price="14698" volume="2536" return_value="1.00259209" indication="1"/>
        <day value="31" year="2014" month="07" price="14767" volume="2546" return_value="1.00469452" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2014" month="08" price="14578" volume="2514" return_value=".98720119" work_end="0" indication="1"/>
        <day value="02" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2014" month="08" price="14447" volume="2492" return_value=".99101386" indication="1"/>
        <day value="05" year="2014" month="08" price="14458" volume="2494" return_value="1.0007614" indication="1"/>
        <day value="06" year="2014" month="08" price="14383" volume="2478" return_value=".99481256" indication="1"/>
        <day value="07" year="2014" month="08" price="14276" volume="2458" return_value=".99256066" indication="1"/>
        <day value="08" year="2014" month="08" price="14182" volume="2440" return_value=".99341552" work_end="0" indication="1"/>
        <day value="09" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2014" month="08" price="14234" volume="2445" return_value="1.00366662" indication="1"/>
        <day value="12" year="2014" month="08" price="14349" volume="2464" return_value="1.00807925" indication="1"/>
        <day value="13" year="2014" month="08" price="14333" volume="2460" return_value=".99888494" indication="1"/>
        <day value="14" year="2014" month="08" price="14404" volume="2472" return_value="1.0049536" indication="1"/>
        <day value="15" year="2014" month="08" price="14482" volume="2486" return_value="1.00541516" work_end="0" indication="1"/>
        <day value="16" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2014" month="08" price="14448" volume="2484" return_value=".99765226" indication="1"/>
        <day value="19" year="2014" month="08" price="14578" volume="2506" return_value="1.00899779" indication="1"/>
        <day value="20" year="2014" month="08" price="14685" volume="2523" return_value="1.00733983" indication="1"/>
        <day value="21" year="2014" month="08" price="14794" volume="2541" return_value="1.00742254" indication="1"/>
        <day value="22" year="2014" month="08" price="14851" volume="2548" return_value="1.00385291" work_end="0" indication="1"/>
        <day value="23" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2014" month="08" price="14821" volume="2543" return_value=".99797993" indication="1"/>
        <day value="26" year="2014" month="08" price="14906" volume="2557" return_value="1.00573511" indication="1"/>
        <day value="27" year="2014" month="08" price="14950" volume="2565" return_value="1.00295183" indication="1"/>
        <day value="28" year="2014" month="08" price="14953" volume="2570" return_value="1.00020067" indication="1"/>
        <day value="29" year="2014" month="08" price="14887" volume="2555" return_value=".99558617" work_end="2" indication="1"/>
        <day value="30" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2014" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2014" month="09" price="14923" volume="2559" return_value="1.00241822" indication="1"/>
        <day value="02" year="2014" month="09" price="15015" volume="2575" return_value="1.00616498" indication="1"/>
        <day value="03" year="2014" month="09" price="15096" volume="2589" return_value="1.00539461" indication="1"/>
        <day value="04" year="2014" month="09" price="15115" volume="2579" return_value="1.00125861" indication="1"/>
        <day value="05" year="2014" month="09" price="15117" volume="2587" return_value="1.00013232" work_end="0" indication="1"/>
        <day value="06" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2014" month="09" price="15026" volume="2570" return_value=".99398029" indication="1"/>
        <day value="09" year="2014" month="09" price="15071" volume="2579" return_value="1.00299481" indication="1"/>
        <day value="10" year="2014" month="09" price="15073" volume="2579" return_value="1.00013271" indication="1"/>
        <day value="11" year="2014" month="09" price="15199" volume="2600" return_value="1.00835932" indication="1"/>
        <day value="12" year="2014" month="09" price="15220" volume="2606" return_value="1.00138167" work_end="0" indication="1"/>
        <day value="13" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2014" month="09" price="15187" volume="2598" return_value=".9978318" indication="1"/>
        <day value="17" year="2014" month="09" price="15241" volume="2142" return_value="1.00355567" indication="1"/>
        <day value="18" year="2014" month="09" price="15452" volume="2170" return_value="1.01384424" indication="1"/>
        <day value="19" year="2014" month="09" price="15700" volume="2202" return_value="1.0160497" work_end="0" indication="1"/>
        <day value="20" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2014" month="09" price="15714" volume="2200" return_value="1.00089172" indication="1"/>
        <day value="23" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2014" month="09" price="15421" volume="2157" return_value=".98135421" indication="1"/>
        <day value="25" year="2014" month="09" price="15513" volume="2171" return_value="1.00596589" indication="1"/>
        <day value="26" year="2014" month="09" price="15254" volume="2131" return_value=".98330433" work_end="0" indication="1"/>
        <day value="27" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2014" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2014" month="09" price="15310" volume="2138" return_value="1.00367117" indication="1"/>
        <day value="30" year="2014" month="09" price="15289" volume="2145" return_value=".99862835" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2014" month="10" price="15279" volume="2146" return_value=".99934593" indication="1"/>
        <day value="02" year="2014" month="10" price="15064" volume="2124" return_value=".9859284" indication="1"/>
        <day value="03" year="2014" month="10" price="14845" volume="2091" return_value=".98546203" work_end="0" indication="1"/>
        <day value="04" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2014" month="10" price="14999" volume="2112" return_value="1.01037386" indication="1"/>
        <day value="07" year="2014" month="10" price="14996" volume="2112" return_value=".99979999" indication="1"/>
        <day value="08" year="2014" month="10" price="14691" volume="2066" return_value=".97966124" indication="1"/>
        <day value="09" year="2014" month="10" price="14772" volume="2075" return_value="1.00551358" indication="1"/>
        <day value="10" year="2014" month="10" price="14513" volume="2039" return_value=".98246683" work_end="0" indication="1"/>
        <day value="11" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2014" month="10" price="14194" volume="1995" return_value=".97801971" indication="1"/>
        <day value="15" year="2014" month="10" price="14155" volume="1990" return_value=".99725236" indication="1"/>
        <day value="16" year="2014" month="10" price="13803" volume="1941" return_value=".97513246" indication="1"/>
        <day value="17" year="2014" month="10" price="13847" volume="1946" return_value="1.00318771" work_end="0" indication="1"/>
        <day value="18" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2014" month="10" price="14174" volume="1994" return_value="1.02361522" indication="1"/>
        <day value="21" year="2014" month="10" price="14164" volume="1987" return_value=".99929448" indication="1"/>
        <day value="22" year="2014" month="10" price="14421" volume="2021" return_value="1.01814459" indication="1"/>
        <day value="23" year="2014" month="10" price="14417" volume="2023" return_value=".99972263" indication="1"/>
        <day value="24" year="2014" month="10" price="14608" volume="2051" return_value="1.01324825" work_end="0" indication="1"/>
        <day value="25" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2014" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2014" month="10" price="14630" volume="2054" return_value="1.00150602" indication="1"/>
        <day value="28" year="2014" month="10" price="14592" volume="2056" return_value=".9974026" indication="1"/>
        <day value="29" year="2014" month="10" price="14780" volume="2095" return_value="1.01288377" indication="1"/>
        <day value="30" year="2014" month="10" price="14875" volume="2110" return_value="1.0064276" indication="1"/>
        <day value="31" year="2014" month="10" price="14982" volume="2124" return_value="1.00719328" work_end="2" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2014" month="11" price="15600" volume="2212" return_value="1.0412495" indication="1"/>
        <day value="05" year="2014" month="11" price="15542" volume="2206" return_value=".99628205" indication="1"/>
        <day value="06" year="2014" month="11" price="15792" volume="2232" return_value="1.01608545" indication="1"/>
        <day value="07" year="2014" month="11" price="15841" volume="2230" return_value="1.00310284" work_end="0" indication="1"/>
        <day value="08" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2014" month="11" price="15773" volume="2209" return_value=".99570734" indication="1"/>
        <day value="11" year="2014" month="11" price="15882" volume="2222" return_value="1.00691054" indication="1"/>
        <day value="12" year="2014" month="11" price="16081" volume="2251" return_value="1.01252991" indication="1"/>
        <day value="13" year="2014" month="11" price="15939" volume="2231" return_value=".9911697" indication="1"/>
        <day value="14" year="2014" month="11" price="16049" volume="2250" return_value="1.00690131" work_end="0" indication="1"/>
        <day value="15" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2014" month="11" price="16129" volume="2259" return_value="1.00498473" indication="1"/>
        <day value="18" year="2014" month="11" price="16116" volume="2262" return_value=".999194" indication="1"/>
        <day value="19" year="2014" month="11" price="16286" volume="2281" return_value="1.01054852" indication="1"/>
        <day value="20" year="2014" month="11" price="16472" volume="2302" return_value="1.01142085" indication="1"/>
        <day value="21" year="2014" month="11" price="16437" volume="2295" return_value=".99787518" work_end="0" indication="1"/>
        <day value="22" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2014" month="11" price="16583" volume="2299" return_value="1.0088824" indication="1"/>
        <day value="26" year="2014" month="11" price="16597" volume="2302" return_value="1.00084424" indication="1"/>
        <day value="27" year="2014" month="11" price="16597" volume="2299" return_value="1" indication="1"/>
        <day value="28" year="2014" month="11" price="16691" volume="2315" return_value="1.00566367" work_end="2" indication="1"/>
        <day value="29" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2014" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2014" month="12" price="16731" volume="2315" return_value="1.0023965" indication="1"/>
        <day value="02" year="2014" month="12" price="16634" volume="2302" return_value=".99420238" indication="1"/>
        <day value="03" year="2014" month="12" price="16798" volume="2318" return_value="1.00985932" indication="1"/>
        <day value="04" year="2014" month="12" price="16908" volume="2326" return_value="1.0065484" indication="1"/>
        <day value="05" year="2014" month="12" price="16835" volume="2311" return_value=".99568252" work_end="0" indication="1"/>
        <day value="06" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2014" month="12" price="17177" volume="2355" return_value="1.02031482" indication="1"/>
        <day value="09" year="2014" month="12" price="17024" volume="2334" return_value=".99109274" indication="1"/>
        <day value="10" year="2014" month="12" price="16646" volume="2285" return_value=".97779605" indication="1"/>
        <day value="11" year="2014" month="12" price="16367" volume="2246" return_value=".98323922" indication="1"/>
        <day value="12" year="2014" month="12" price="16532" volume="2253" return_value="1.01008126" work_end="0" indication="1"/>
        <day value="13" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2014" month="12" price="16195" volume="2208" return_value=".97961529" indication="1"/>
        <day value="16" year="2014" month="12" price="15823" volume="2154" return_value=".97702995" indication="1"/>
        <day value="17" year="2014" month="12" price="15854" volume="2162" return_value="1.00195917" indication="1"/>
        <day value="18" year="2014" month="12" price="16061" volume="2189" return_value="1.01305664" indication="1"/>
        <day value="19" year="2014" month="12" price="16465" volume="2245" return_value="1.0251541" work_end="0" indication="1"/>
        <day value="20" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2014" month="12" price="16556" volume="2260" return_value="1.00552688" indication="1"/>
        <day value="23" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2014" month="12" price="16809" volume="2295" return_value="1.01528147" divident="0" indication="1"/>
        <day value="25" year="2014" month="12" price="16763" volume="2284" return_value=".99726337" indication="1"/>
        <day value="26" year="2014" month="12" price="16790" volume="2286" return_value="1.00161069" work_end="0" indication="1"/>
        <day value="27" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2014" month="12" price="16807" volume="2276" return_value="1.00101251" indication="1"/>
        <day value="30" year="2014" month="12" price="16801" volume="2279" return_value=".99964301" work_end="2" indication="1"/>
        <day value="31" year="2014" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2015">
      <month value="01">
        <day value="01" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2015" month="01" price="16431" volume="2228" return_value=".9779775" indication="1"/>
        <day value="06" year="2015" month="01" price="16001" volume="2171" return_value=".97382996" indication="1"/>
        <day value="07" year="2015" month="01" price="15734" volume="2133" return_value=".98331354" indication="1"/>
        <day value="08" year="2015" month="01" price="15972" volume="2154" return_value="1.01512648" indication="1"/>
        <day value="09" year="2015" month="01" price="16303" volume="2203" return_value="1.02072377" work_end="0" indication="1"/>
        <day value="10" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2015" month="01" price="16017" volume="2165" return_value=".98245722" indication="1"/>
        <day value="14" year="2015" month="01" price="16035" volume="2167" return_value="1.00112381" indication="1"/>
        <day value="15" year="2015" month="01" price="15921" volume="2152" return_value=".99289055" indication="1"/>
        <day value="16" year="2015" month="01" price="15907" volume="2150" return_value=".99912066" work_end="0" indication="1"/>
        <day value="17" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2015" month="01" price="16046" volume="2169" return_value="1.00873829" indication="1"/>
        <day value="20" year="2015" month="01" price="16175" volume="2187" return_value="1.00803939" indication="1"/>
        <day value="21" year="2015" month="01" price="16355" volume="2211" return_value="1.01112828" indication="1"/>
        <day value="22" year="2015" month="01" price="16391" volume="2223" return_value="1.00220116" indication="1"/>
        <day value="23" year="2015" month="01" price="16501" volume="2240" return_value="1.006711" work_end="0" indication="1"/>
        <day value="24" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2015" month="01" price="16343" volume="2219" return_value=".99042482" indication="1"/>
        <day value="27" year="2015" month="01" price="16555" volume="2248" return_value="1.01297191" indication="1"/>
        <day value="28" year="2015" month="01" price="16398" volume="2233" return_value=".99051646" indication="1"/>
        <day value="29" year="2015" month="01" price="16221" volume="2200" return_value=".989206" indication="1"/>
        <day value="30" year="2015" month="01" price="16306" volume="2213" return_value="1.00524012" work_end="2" indication="1"/>
        <day value="31" year="2015" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2015" month="02" price="16051" volume="2175" return_value=".98436158" indication="1"/>
        <day value="03" year="2015" month="02" price="16149" volume="2193" return_value="1.00610554" indication="1"/>
        <day value="04" year="2015" month="02" price="16487" volume="2227" return_value="1.02093009" indication="1"/>
        <day value="05" year="2015" month="02" price="16343" volume="2207" return_value=".99126585" indication="1"/>
        <day value="06" year="2015" month="02" price="16559" volume="2232" return_value="1.01321667" work_end="0" indication="1"/>
        <day value="07" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2015" month="02" price="16704" volume="2251" return_value="1.00875657" indication="1"/>
        <day value="10" year="2015" month="02" price="16567" volume="2232" return_value=".99179837" indication="1"/>
        <day value="11" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2015" month="02" price="16877" volume="2275" return_value="1.0187119" indication="1"/>
        <day value="13" year="2015" month="02" price="16887" volume="2276" return_value="1.00059252" work_end="0" indication="1"/>
        <day value="14" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2015" month="02" price="16944" volume="2280" return_value="1.00337538" indication="1"/>
        <day value="17" year="2015" month="02" price="16864" volume="2266" return_value=".99527856" indication="1"/>
        <day value="18" year="2015" month="02" price="17043" volume="2290" return_value="1.01061433" indication="1"/>
        <day value="19" year="2015" month="02" price="17056" volume="2292" return_value="1.00076278" indication="1"/>
        <day value="20" year="2015" month="02" price="17114" volume="2300" return_value="1.00340056" work_end="0" indication="1"/>
        <day value="21" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2015" month="02" price="17170" volume="2305" return_value="1.00327217" indication="1"/>
        <day value="24" year="2015" month="02" price="17185" volume="2302" return_value="1.00087362" indication="1"/>
        <day value="25" year="2015" month="02" price="17219" volume="2309" return_value="1.00197847" indication="1"/>
        <day value="26" year="2015" month="02" price="17296" volume="2318" return_value="1.0044718" indication="1"/>
        <day value="27" year="2015" month="02" price="17267" volume="2315" return_value=".99832331" work_end="2" indication="1"/>
        <day value="28" year="2015" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2015" month="03" price="17360" volume="2331" return_value="1.005386" indication="1"/>
        <day value="03" year="2015" month="03" price="17407" volume="2338" return_value="1.00270737" indication="1"/>
        <day value="04" year="2015" month="03" price="17210" volume="2308" return_value=".98868271" indication="1"/>
        <day value="05" year="2015" month="03" price="17211" volume="2310" return_value="1.00005811" indication="1"/>
        <day value="06" year="2015" month="03" price="17315" volume="2323" return_value="1.00604265" work_end="0" indication="1"/>
        <day value="07" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2015" month="03" price="17204" volume="2307" return_value=".99358937" indication="1"/>
        <day value="10" year="2015" month="03" price="17299" volume="2318" return_value="1.00552197" indication="1"/>
        <day value="11" year="2015" month="03" price="16984" volume="2276" return_value=".98179085" indication="1"/>
        <day value="12" year="2015" month="03" price="17000" volume="2275" return_value="1.00094206" indication="1"/>
        <day value="13" year="2015" month="03" price="17080" volume="2268" return_value="1.00470588" work_end="0" indication="1"/>
        <day value="14" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2015" month="03" price="16967" volume="2252" return_value=".99338407" indication="1"/>
        <day value="17" year="2015" month="03" price="17179" volume="2283" return_value="1.01249484" indication="1"/>
        <day value="18" year="2015" month="03" price="17131" volume="2270" return_value=".99720589" indication="1"/>
        <day value="19" year="2015" month="03" price="17310" volume="2297" return_value="1.01044889" indication="1"/>
        <day value="20" year="2015" month="03" price="17281" volume="2290" return_value=".99832467" work_end="0" indication="1"/>
        <day value="21" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2015" month="03" price="17434" volume="2311" return_value="1.00885365" indication="1"/>
        <day value="24" year="2015" month="03" price="17452" volume="2314" return_value="1.00103247" indication="1"/>
        <day value="25" year="2015" month="03" price="17423" volume="2311" return_value=".9983383" indication="1"/>
        <day value="26" year="2015" month="03" price="17224" volume="2284" return_value=".98857832" indication="1"/>
        <day value="27" year="2015" month="03" price="17003" volume="2255" return_value=".98716907" work_end="0" indication="1"/>
        <day value="28" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2015" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2015" month="03" price="17012" volume="2263" return_value="1.00052932" indication="1"/>
        <day value="31" year="2015" month="03" price="17282" volume="2302" return_value="1.01587115" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2015" month="04" price="17017" volume="2266" return_value=".98466613" indication="1"/>
        <day value="02" year="2015" month="04" price="17023" volume="2267" return_value="1.00035259" indication="1"/>
        <day value="03" year="2015" month="04" price="17176" volume="2277" return_value="1.00898784" work_end="0" indication="1"/>
        <day value="04" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2015" month="04" price="17176" volume="2277" return_value="1" indication="1"/>
        <day value="07" year="2015" month="04" price="17253" volume="2287" return_value="1.004483" indication="1"/>
        <day value="08" year="2015" month="04" price="17445" volume="2309" return_value="1.0111285" indication="1"/>
        <day value="09" year="2015" month="04" price="17416" volume="2307" return_value=".99833763" indication="1"/>
        <day value="10" year="2015" month="04" price="17545" volume="2322" return_value="1.00740698" work_end="0" indication="1"/>
        <day value="11" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2015" month="04" price="17586" volume="2326" return_value="1.00233685" indication="1"/>
        <day value="14" year="2015" month="04" price="17528" volume="2316" return_value=".99670192" indication="1"/>
        <day value="15" year="2015" month="04" price="17494" volume="2311" return_value=".99806025" indication="1"/>
        <day value="16" year="2015" month="04" price="17544" volume="2321" return_value="1.00285812" indication="1"/>
        <day value="17" year="2015" month="04" price="17536" volume="2317" return_value=".999544" work_end="0" indication="1"/>
        <day value="18" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2015" month="04" price="17295" volume="2287" return_value=".98625684" indication="1"/>
        <day value="21" year="2015" month="04" price="17427" volume="2303" return_value="1.00763226" indication="1"/>
        <day value="22" year="2015" month="04" price="17522" volume="2313" return_value="1.00545131" indication="1"/>
        <day value="23" year="2015" month="04" price="17580" volume="2314" return_value="1.00331012" indication="1"/>
        <day value="24" year="2015" month="04" price="17608" volume="2312" return_value="1.00159272" work_end="0" indication="1"/>
        <day value="25" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2015" month="04" price="17627" volume="2313" return_value="1.00107905" indication="1"/>
        <day value="28" year="2015" month="04" price="17720" volume="2322" return_value="1.005276" indication="1"/>
        <day value="29" year="2015" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2015" month="04" price="17534" volume="2300" return_value=".98950339" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2015" month="05" price="17633" volume="2312" return_value="1.00564617" work_end="0" indication="1"/>
        <day value="02" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2015" month="05" price="17430" volume="2283" return_value=".9884875" indication="1"/>
        <day value="08" year="2015" month="05" price="17465" volume="2286" return_value="1.00200803" work_end="0" indication="1"/>
        <day value="09" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2015" month="05" price="17771" volume="2327" return_value="1.01752076" indication="1"/>
        <day value="12" year="2015" month="05" price="17804" volume="2333" return_value="1.00185696" indication="1"/>
        <day value="13" year="2015" month="05" price="17667" volume="2314" return_value=".9923051" indication="1"/>
        <day value="14" year="2015" month="05" price="17679" volume="2315" return_value="1.00067923" indication="1"/>
        <day value="15" year="2015" month="05" price="17886" volume="2342" return_value="1.01170881" work_end="0" indication="1"/>
        <day value="16" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2015" month="05" price="17949" volume="2355" return_value="1.00352231" indication="1"/>
        <day value="19" year="2015" month="05" price="17925" volume="2350" return_value=".99866288" indication="1"/>
        <day value="20" year="2015" month="05" price="18076" volume="2369" return_value="1.00842399" indication="1"/>
        <day value="21" year="2015" month="05" price="18104" volume="2367" return_value="1.00154902" indication="1"/>
        <day value="22" year="2015" month="05" price="18200" volume="2378" return_value="1.0053027" work_end="0" indication="1"/>
        <day value="23" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2015" month="05" price="18132" volume="2369" return_value=".99626374" indication="1"/>
        <day value="26" year="2015" month="05" price="18091" volume="2362" return_value=".9977388" indication="1"/>
        <day value="27" year="2015" month="05" price="18050" volume="2356" return_value=".99773368" indication="1"/>
        <day value="28" year="2015" month="05" price="18360" volume="2401" return_value="1.01717452" indication="1"/>
        <day value="29" year="2015" month="05" price="18324" volume="2401" return_value=".99803922" work_end="2" indication="1"/>
        <day value="30" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2015" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2015" month="06" price="18173" volume="2383" return_value=".99175944" indication="1"/>
        <day value="02" year="2015" month="06" price="18191" volume="2382" return_value="1.00099048" indication="1"/>
        <day value="03" year="2015" month="06" price="18236" volume="2384" return_value="1.00247375" indication="1"/>
        <day value="04" year="2015" month="06" price="18464" volume="2411" return_value="1.01250274" indication="1"/>
        <day value="05" year="2015" month="06" price="18340" volume="2395" return_value=".99328423" work_end="0" indication="1"/>
        <day value="06" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2015" month="06" price="18226" volume="2383" return_value=".99378408" indication="1"/>
        <day value="09" year="2015" month="06" price="18099" volume="2366" return_value=".99303193" indication="1"/>
        <day value="10" year="2015" month="06" price="18045" volume="2360" return_value=".99701641" indication="1"/>
        <day value="11" year="2015" month="06" price="18144" volume="2372" return_value="1.00548628" indication="1"/>
        <day value="12" year="2015" month="06" price="18262" volume="2386" return_value="1.00650353" work_end="0" indication="1"/>
        <day value="13" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2015" month="06" price="18127" volume="2366" return_value=".9926076" indication="1"/>
        <day value="16" year="2015" month="06" price="17952" volume="2323" return_value=".99034589" indication="1"/>
        <day value="17" year="2015" month="06" price="17989" volume="2327" return_value="1.00206105" indication="1"/>
        <day value="18" year="2015" month="06" price="18085" volume="2338" return_value="1.00533659" indication="1"/>
        <day value="19" year="2015" month="06" price="18146" volume="2344" return_value="1.00337296" work_end="0" indication="1"/>
        <day value="20" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2015" month="06" price="18101" volume="2338" return_value=".99752011" indication="1"/>
        <day value="23" year="2015" month="06" price="18478" volume="2383" return_value="1.02082758" divident="0" indication="1"/>
        <day value="24" year="2015" month="06" price="18534" volume="2388" return_value="1.00303063" indication="1"/>
        <day value="25" year="2015" month="06" price="18467" volume="2375" return_value=".99638502" indication="1"/>
        <day value="26" year="2015" month="06" price="18379" volume="2361" return_value=".99523474" work_end="0" indication="1"/>
        <day value="27" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2015" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2015" month="06" price="18159" volume="2332" return_value=".98802982" indication="1"/>
        <day value="30" year="2015" month="06" price="17767" volume="2286" return_value=".97841291" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2015" month="07" price="17639" volume="2267" return_value=".99279563" indication="1"/>
        <day value="02" year="2015" month="07" price="17889" volume="2287" return_value="1.01417314" indication="1"/>
        <day value="03" year="2015" month="07" price="17831" volume="2265" return_value=".99675778" work_end="0" indication="1"/>
        <day value="04" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2015" month="07" price="17611" volume="2236" return_value=".98766194" indication="1"/>
        <day value="07" year="2015" month="07" price="17478" volume="2219" return_value=".9924479" indication="1"/>
        <day value="08" year="2015" month="07" price="17201" volume="2183" return_value=".9841515" indication="1"/>
        <day value="09" year="2015" month="07" price="16938" volume="2150" return_value=".98471019" indication="1"/>
        <day value="10" year="2015" month="07" price="17326" volume="2199" return_value="1.02290707" work_end="0" indication="1"/>
        <day value="11" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2015" month="07" price="17834" volume="2262" return_value="1.0293201" indication="1"/>
        <day value="14" year="2015" month="07" price="18135" volume="2298" return_value="1.01687787" indication="1"/>
        <day value="15" year="2015" month="07" price="18246" volume="2312" return_value="1.00612076" indication="1"/>
        <day value="16" year="2015" month="07" price="18358" volume="2326" return_value="1.00613833" indication="1"/>
        <day value="17" year="2015" month="07" price="18559" volume="2356" return_value="1.01094891" work_end="0" indication="1"/>
        <day value="18" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2015" month="07" price="18551" volume="2355" return_value=".99956894" indication="1"/>
        <day value="22" year="2015" month="07" price="18379" volume="2336" return_value=".99072826" indication="1"/>
        <day value="23" year="2015" month="07" price="18273" volume="2321" return_value=".99423255" indication="1"/>
        <day value="24" year="2015" month="07" price="18225" volume="2314" return_value=".99737317" work_end="0" indication="1"/>
        <day value="25" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2015" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2015" month="07" price="18020" volume="2287" return_value=".98875171" indication="1"/>
        <day value="28" year="2015" month="07" price="17763" volume="2257" return_value=".98573807" indication="1"/>
        <day value="29" year="2015" month="07" price="18039" volume="2299" return_value="1.01553792" indication="1"/>
        <day value="30" year="2015" month="07" price="18234" volume="2322" return_value="1.01080991" indication="1"/>
        <day value="31" year="2015" month="07" price="18278" volume="2328" return_value="1.00241307" work_end="2" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2015" month="08" price="18383" volume="2341" return_value="1.00574461" indication="1"/>
        <day value="04" year="2015" month="08" price="18378" volume="2341" return_value=".99972801" indication="1"/>
        <day value="05" year="2015" month="08" price="18403" volume="2344" return_value="1.00136032" indication="1"/>
        <day value="06" year="2015" month="08" price="18594" volume="2367" return_value="1.01037874" indication="1"/>
        <day value="07" year="2015" month="08" price="18472" volume="2357" return_value=".99343874" work_end="0" indication="1"/>
        <day value="08" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2015" month="08" price="18341" volume="2338" return_value=".99290819" indication="1"/>
        <day value="11" year="2015" month="08" price="18613" volume="2370" return_value="1.01483016" indication="1"/>
        <day value="12" year="2015" month="08" price="18462" volume="2344" return_value=".99188739" indication="1"/>
        <day value="13" year="2015" month="08" price="18167" volume="2305" return_value=".98402123" indication="1"/>
        <day value="14" year="2015" month="08" price="18262" volume="2318" return_value="1.00522926" work_end="0" indication="1"/>
        <day value="15" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2015" month="08" price="18233" volume="2317" return_value=".998412" indication="1"/>
        <day value="18" year="2015" month="08" price="18255" volume="2315" return_value="1.0012066" indication="1"/>
        <day value="19" year="2015" month="08" price="18225" volume="2310" return_value=".99835661" indication="1"/>
        <day value="20" year="2015" month="08" price="17958" volume="2277" return_value=".98534979" indication="1"/>
        <day value="21" year="2015" month="08" price="17645" volume="2259" return_value=".98257044" work_end="0" indication="1"/>
        <day value="22" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2015" month="08" price="16919" volume="2166" return_value=".9588552" indication="1"/>
        <day value="25" year="2015" month="08" price="15940" volume="2042" return_value=".94213606" indication="1"/>
        <day value="26" year="2015" month="08" price="16200" volume="2100" return_value="1.01631117" indication="1"/>
        <day value="27" year="2015" month="08" price="16233" volume="2092" return_value="1.00203704" indication="1"/>
        <day value="28" year="2015" month="08" price="16766" volume="2198" return_value="1.03283435" work_end="0" indication="1"/>
        <day value="29" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2015" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2015" month="08" price="16799" volume="2202" return_value="1.00196827" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2015" month="09" price="16713" volume="2194" return_value=".99488065" indication="1"/>
        <day value="02" year="2015" month="09" price="16182" volume="2129" return_value=".96822833" indication="1"/>
        <day value="03" year="2015" month="09" price="16350" volume="2152" return_value="1.01038191" indication="1"/>
        <day value="04" year="2015" month="09" price="16421" volume="2161" return_value="1.00434251" work_end="0" indication="1"/>
        <day value="05" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2015" month="09" price="15993" volume="2105" return_value=".97393581" indication="1"/>
        <day value="08" year="2015" month="09" price="16078" volume="2116" return_value="1.00531483" indication="1"/>
        <day value="09" year="2015" month="09" price="16482" volume="2168" return_value="1.0251275" indication="1"/>
        <day value="10" year="2015" month="09" price="16554" volume="2175" return_value="1.0043684" indication="1"/>
        <day value="11" year="2015" month="09" price="16569" volume="2172" return_value="1.00090613" work_end="0" indication="1"/>
        <day value="12" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2015" month="09" price="16503" volume="2163" return_value=".99601666" indication="1"/>
        <day value="15" year="2015" month="09" price="16393" volume="2149" return_value=".99333455" indication="1"/>
        <day value="16" year="2015" month="09" price="16465" volume="2161" return_value="1.00439212" indication="1"/>
        <day value="17" year="2015" month="09" price="16739" volume="2197" return_value="1.01664136" indication="1"/>
        <day value="18" year="2015" month="09" price="16675" volume="2189" return_value=".99617659" work_end="0" indication="1"/>
        <day value="19" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2015" month="09" price="15940" volume="2092" return_value=".95592204" indication="1"/>
        <day value="25" year="2015" month="09" price="15790" volume="2075" return_value=".99058971" work_end="0" indication="1"/>
        <day value="26" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2015" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2015" month="09" price="16074" volume="2111" return_value="1.01798607" indication="1"/>
        <day value="29" year="2015" month="09" price="15700" volume="2062" return_value=".97673261" indication="1"/>
        <day value="30" year="2015" month="09" price="15664" volume="2064" return_value=".99770701" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2015" month="10" price="15893" volume="2096" return_value="1.01461951" indication="1"/>
        <day value="02" year="2015" month="10" price="15930" volume="2092" return_value="1.00232807" work_end="0" indication="1"/>
        <day value="03" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2015" month="10" price="16151" volume="2122" return_value="1.0138732" indication="1"/>
        <day value="06" year="2015" month="10" price="16596" volume="2177" return_value="1.02755247" indication="1"/>
        <day value="07" year="2015" month="10" price="16724" volume="2194" return_value="1.0077127" indication="1"/>
        <day value="08" year="2015" month="10" price="16730" volume="2194" return_value="1.00035877" indication="1"/>
        <day value="09" year="2015" month="10" price="16820" volume="2207" return_value="1.00537956" work_end="0" indication="1"/>
        <day value="10" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2015" month="10" price="16787" volume="2202" return_value=".99803805" indication="1"/>
        <day value="14" year="2015" month="10" price="16615" volume="2179" return_value=".98975398" indication="1"/>
        <day value="15" year="2015" month="10" price="16516" volume="2165" return_value=".99404153" indication="1"/>
        <day value="16" year="2015" month="10" price="16720" volume="2192" return_value="1.01235166" work_end="0" indication="1"/>
        <day value="17" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2015" month="10" price="16886" volume="2207" return_value="1.00992823" indication="1"/>
        <day value="20" year="2015" month="10" price="16886" volume="2209" return_value="1" indication="1"/>
        <day value="21" year="2015" month="10" price="16933" volume="2214" return_value="1.00278337" indication="1"/>
        <day value="22" year="2015" month="10" price="16850" volume="2202" return_value=".99509833" indication="1"/>
        <day value="23" year="2015" month="10" price="17105" volume="2240" return_value="1.01513353" work_end="0" indication="1"/>
        <day value="24" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2015" month="10" price="17351" volume="2270" return_value="1.01438176" indication="1"/>
        <day value="27" year="2015" month="10" price="17276" volume="2262" return_value=".99567748" indication="1"/>
        <day value="28" year="2015" month="10" price="17055" volume="2240" return_value=".98720769" indication="1"/>
        <day value="29" year="2015" month="10" price="17218" volume="2262" return_value="1.00955731" indication="1"/>
        <day value="30" year="2015" month="10" price="17273" volume="2269" return_value="1.00319433" work_end="2" indication="1"/>
        <day value="31" year="2015" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2015" month="11" price="17183" volume="2258" return_value=".99478956" indication="1"/>
        <day value="03" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2015" month="11" price="17353" volume="2282" return_value="1.0098935" indication="1"/>
        <day value="05" year="2015" month="11" price="17382" volume="2284" return_value="1.00167118" indication="1"/>
        <day value="06" year="2015" month="11" price="17325" volume="2277" return_value=".99672075" work_end="0" indication="1"/>
        <day value="07" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2015" month="11" price="17498" volume="2299" return_value="1.00998557" indication="1"/>
        <day value="10" year="2015" month="11" price="17329" volume="2274" return_value=".99034175" indication="1"/>
        <day value="11" year="2015" month="11" price="17285" volume="2269" return_value=".9974609" indication="1"/>
        <day value="12" year="2015" month="11" price="17334" volume="2277" return_value="1.00283483" indication="1"/>
        <day value="13" year="2015" month="11" price="17083" volume="2244" return_value=".98551979" work_end="0" indication="1"/>
        <day value="14" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2015" month="11" price="16856" volume="2214" return_value=".98671194" indication="1"/>
        <day value="17" year="2015" month="11" price="17027" volume="2241" return_value="1.01014476" indication="1"/>
        <day value="18" year="2015" month="11" price="17253" volume="2270" return_value="1.01327304" indication="1"/>
        <day value="19" year="2015" month="11" price="17377" volume="2286" return_value="1.00718716" indication="1"/>
        <day value="20" year="2015" month="11" price="17386" volume="2286" return_value="1.00051793" work_end="0" indication="1"/>
        <day value="21" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2015" month="11" price="17204" volume="2261" return_value=".98953181" indication="1"/>
        <day value="25" year="2015" month="11" price="17074" volume="2243" return_value=".99244362" indication="1"/>
        <day value="26" year="2015" month="11" price="17224" volume="2269" return_value="1.00878529" indication="1"/>
        <day value="27" year="2015" month="11" price="17297" volume="2277" return_value="1.00423827" work_end="0" indication="1"/>
        <day value="28" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2015" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2015" month="11" price="17255" volume="2279" return_value=".99757183" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2015" month="12" price="17287" volume="2288" return_value="1.00185453" indication="1"/>
        <day value="02" year="2015" month="12" price="17333" volume="2295" return_value="1.00266096" indication="1"/>
        <day value="03" year="2015" month="12" price="17302" volume="2285" return_value=".9982115" indication="1"/>
        <day value="04" year="2015" month="12" price="17071" volume="2252" return_value=".98664894" work_end="0" indication="1"/>
        <day value="05" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2015" month="12" price="17162" volume="2280" return_value="1.00533068" indication="1"/>
        <day value="08" year="2015" month="12" price="17080" volume="2280" return_value=".995222" indication="1"/>
        <day value="09" year="2015" month="12" price="16855" volume="2250" return_value=".9868267" indication="1"/>
        <day value="10" year="2015" month="12" price="16681" volume="2226" return_value=".98967665" indication="1"/>
        <day value="11" year="2015" month="12" price="16705" volume="2230" return_value="1.00143876" work_end="0" indication="1"/>
        <day value="12" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2015" month="12" price="16269" volume="2171" return_value=".97390003" indication="1"/>
        <day value="15" year="2015" month="12" price="16199" volume="2161" return_value=".99569734" indication="1"/>
        <day value="16" year="2015" month="12" price="16596" volume="2214" return_value="1.02450769" indication="1"/>
        <day value="17" year="2015" month="12" price="16792" volume="2244" return_value="1.01181007" indication="1"/>
        <day value="18" year="2015" month="12" price="16763" volume="2235" return_value=".99827299" work_end="0" indication="1"/>
        <day value="19" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2015" month="12" price="16440" volume="2189" return_value=".98073137" indication="1"/>
        <day value="22" year="2015" month="12" price="16395" volume="2181" return_value=".99726277" indication="1"/>
        <day value="23" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2015" month="12" price="16736" volume="2226" return_value="1.02079902" divident="0" indication="1"/>
        <day value="25" year="2015" month="12" price="16660" volume="2217" return_value=".99545889" work_end="0" indication="1"/>
        <day value="26" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2015" month="12" price="16722" volume="2228" return_value="1.00372149" indication="1"/>
        <day value="29" year="2015" month="12" price="16660" volume="2221" return_value=".99629231" indication="1"/>
        <day value="30" year="2015" month="12" price="16837" volume="2253" return_value="1.01062425" work_end="2" indication="1"/>
        <day value="31" year="2015" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2016">
      <month value="01">
        <day value="01" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="01" price="16527" volume="2211" return_value=".98158817" indication="1"/>
        <day value="05" year="2016" month="01" price="16030" volume="2144" return_value=".969928" indication="1"/>
        <day value="06" year="2016" month="01" price="15997" volume="2137" return_value=".99794136" indication="1"/>
        <day value="07" year="2016" month="01" price="15750" volume="2106" return_value=".9845596" indication="1"/>
        <day value="08" year="2016" month="01" price="15415" volume="2061" return_value=".97873016" work_end="0" indication="1"/>
        <day value="09" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2016" month="01" price="15087" volume="2017" return_value=".97872202" indication="1"/>
        <day value="13" year="2016" month="01" price="15207" volume="2037" return_value="1.00795387" indication="1"/>
        <day value="14" year="2016" month="01" price="15119" volume="2029" return_value=".99421319" indication="1"/>
        <day value="15" year="2016" month="01" price="15174" volume="2056" return_value="1.00363781" work_end="0" indication="1"/>
        <day value="16" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2016" month="01" price="14715" volume="1994" return_value=".96975089" indication="1"/>
        <day value="19" year="2016" month="01" price="14705" volume="1992" return_value=".99932042" indication="1"/>
        <day value="20" year="2016" month="01" price="14808" volume="2005" return_value="1.00700442" indication="1"/>
        <day value="21" year="2016" month="01" price="14350" volume="1945" return_value=".96907077" indication="1"/>
        <day value="22" year="2016" month="01" price="14564" volume="1974" return_value="1.01491289" work_end="0" indication="1"/>
        <day value="23" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2016" month="01" price="14981" volume="2031" return_value="1.02863224" indication="1"/>
        <day value="26" year="2016" month="01" price="14789" volume="2006" return_value=".98718377" indication="1"/>
        <day value="27" year="2016" month="01" price="14923" volume="2020" return_value="1.00906079" indication="1"/>
        <day value="28" year="2016" month="01" price="14979" volume="2033" return_value="1.0037526" indication="1"/>
        <day value="29" year="2016" month="01" price="15206" volume="2064" return_value="1.01515455" work_end="2" indication="1"/>
        <day value="30" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2016" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2016" month="02" price="15566" volume="2114" return_value="1.02367487" indication="1"/>
        <day value="02" year="2016" month="02" price="15531" volume="2114" return_value=".99775151" indication="1"/>
        <day value="03" year="2016" month="02" price="14998" volume="2041" return_value=".96568154" indication="1"/>
        <day value="04" year="2016" month="02" price="14757" volume="2009" return_value=".98393119" indication="1"/>
        <day value="05" year="2016" month="02" price="14789" volume="2015" return_value="1.00216846" work_end="0" indication="1"/>
        <day value="06" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2016" month="02" price="14613" volume="1993" return_value=".98809926" indication="1"/>
        <day value="09" year="2016" month="02" price="14071" volume="1920" return_value=".96290974" indication="1"/>
        <day value="10" year="2016" month="02" price="13901" volume="1899" return_value=".98791841" indication="1"/>
        <day value="11" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2016" month="02" price="13442" volume="1836" return_value=".96698079" work_end="0" indication="1"/>
        <day value="13" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2016" month="02" price="13898" volume="1897" return_value="1.03392352" indication="1"/>
        <day value="16" year="2016" month="02" price="14258" volume="1946" return_value="1.02590301" indication="1"/>
        <day value="17" year="2016" month="02" price="14231" volume="1944" return_value=".99810633" indication="1"/>
        <day value="18" year="2016" month="02" price="14473" volume="1976" return_value="1.01700513" indication="1"/>
        <day value="19" year="2016" month="02" price="14342" volume="1959" return_value=".99094866" work_end="0" indication="1"/>
        <day value="20" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2016" month="02" price="14255" volume="1947" return_value=".9939339" indication="1"/>
        <day value="23" year="2016" month="02" price="14417" volume="1972" return_value="1.01136443" indication="1"/>
        <day value="24" year="2016" month="02" price="14071" volume="1926" return_value=".97600055" indication="1"/>
        <day value="25" year="2016" month="02" price="13937" volume="1908" return_value=".99047687" indication="1"/>
        <day value="26" year="2016" month="02" price="14321" volume="1963" return_value="1.02755256" work_end="0" indication="1"/>
        <day value="27" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2016" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2016" month="02" price="14455" volume="1982" return_value="1.00935689" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2016" month="03" price="14253" volume="1962" return_value=".9860256" indication="1"/>
        <day value="02" year="2016" month="03" price="14707" volume="2027" return_value="1.03185294" indication="1"/>
        <day value="03" year="2016" month="03" price="14783" volume="2034" return_value="1.00516761" indication="1"/>
        <day value="04" year="2016" month="03" price="14881" volume="2045" return_value="1.00662924" work_end="0" indication="1"/>
        <day value="05" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2016" month="03" price="14995" volume="2061" return_value="1.00766078" indication="1"/>
        <day value="08" year="2016" month="03" price="14881" volume="2046" return_value=".99239747" indication="1"/>
        <day value="09" year="2016" month="03" price="14677" volume="2019" return_value=".98629124" indication="1"/>
        <day value="10" year="2016" month="03" price="14844" volume="2043" return_value="1.01137835" indication="1"/>
        <day value="11" year="2016" month="03" price="14814" volume="2036" return_value=".99797898" work_end="0" indication="1"/>
        <day value="12" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2016" month="03" price="15215" volume="2092" return_value="1.02706899" indication="1"/>
        <day value="15" year="2016" month="03" price="15203" volume="2090" return_value=".9992113" indication="1"/>
        <day value="16" year="2016" month="03" price="14976" volume="2056" return_value=".98506874" indication="1"/>
        <day value="17" year="2016" month="03" price="15032" volume="2063" return_value="1.00373932" indication="1"/>
        <day value="18" year="2016" month="03" price="14949" volume="2053" return_value=".99447845" work_end="0" indication="1"/>
        <day value="19" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2016" month="03" price="14992" volume="2060" return_value="1.00287645" indication="1"/>
        <day value="23" year="2016" month="03" price="15005" volume="2062" return_value="1.00086713" indication="1"/>
        <day value="24" year="2016" month="03" price="14921" volume="2046" return_value=".99440187" indication="1"/>
        <day value="25" year="2016" month="03" price="14906" volume="2044" return_value=".99899471" work_end="0" indication="1"/>
        <day value="26" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2016" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2016" month="03" price="14910" volume="2045" return_value="1.00026835" indication="1"/>
        <day value="29" year="2016" month="03" price="14933" volume="2048" return_value="1.00154259" indication="1"/>
        <day value="30" year="2016" month="03" price="14961" volume="2062" return_value="1.00187504" indication="1"/>
        <day value="31" year="2016" month="03" price="15121" volume="2084" return_value="1.01069447" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2016" month="04" price="14988" volume="2067" return_value=".99120429" work_end="0" indication="1"/>
        <day value="02" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="04" price="14761" volume="2035" return_value=".98485455" indication="1"/>
        <day value="05" year="2016" month="04" price="14679" volume="2024" return_value=".99444482" indication="1"/>
        <day value="06" year="2016" month="04" price="14387" volume="1981" return_value=".98010764" indication="1"/>
        <day value="07" year="2016" month="04" price="14427" volume="1986" return_value="1.00278029" indication="1"/>
        <day value="08" year="2016" month="04" price="14198" volume="1955" return_value=".98412698" work_end="0" indication="1"/>
        <day value="09" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2016" month="04" price="14266" volume="1962" return_value="1.00478941" indication="1"/>
        <day value="12" year="2016" month="04" price="14324" volume="1969" return_value="1.00406561" indication="1"/>
        <day value="13" year="2016" month="04" price="14496" volume="1993" return_value="1.01200782" indication="1"/>
        <day value="14" year="2016" month="04" price="14811" volume="2036" return_value="1.02173013" indication="1"/>
        <day value="15" year="2016" month="04" price="14859" volume="2042" return_value="1.00324083" work_end="0" indication="1"/>
        <day value="16" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2016" month="04" price="14604" volume="2010" return_value=".98283868" indication="1"/>
        <day value="19" year="2016" month="04" price="14853" volume="2045" return_value="1.01705012" indication="1"/>
        <day value="20" year="2016" month="04" price="15049" volume="2072" return_value="1.01319599" indication="1"/>
        <day value="21" year="2016" month="04" price="15101" volume="2079" return_value="1.00345538" indication="1"/>
        <day value="22" year="2016" month="04" price="15015" volume="2068" return_value=".99430501" work_end="0" indication="1"/>
        <day value="23" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2016" month="04" price="15218" volume="2096" return_value="1.01351981" indication="1"/>
        <day value="26" year="2016" month="04" price="15108" volume="2080" return_value=".99277172" indication="1"/>
        <day value="27" year="2016" month="04" price="15250" volume="2098" return_value="1.00939899" indication="1"/>
        <day value="28" year="2016" month="04" price="15095" volume="2088" return_value=".98983607" work_end="2" indication="1"/>
        <day value="29" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2016" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2016" month="05" price="14526" volume="2009" return_value=".9623054" indication="1"/>
        <day value="03" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2016" month="05" price="14315" volume="1980" return_value=".98547432" work_end="0" indication="1"/>
        <day value="07" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2016" month="05" price="14292" volume="1975" return_value=".99839329" indication="1"/>
        <day value="10" year="2016" month="05" price="14449" volume="1995" return_value="1.01098517" indication="1"/>
        <day value="11" year="2016" month="05" price="14691" volume="2028" return_value="1.01674856" indication="1"/>
        <day value="12" year="2016" month="05" price="14565" volume="2009" return_value=".99142332" indication="1"/>
        <day value="13" year="2016" month="05" price="14595" volume="2015" return_value="1.00205973" work_end="0" indication="1"/>
        <day value="14" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2016" month="05" price="14517" volume="2015" return_value=".9946557" indication="1"/>
        <day value="17" year="2016" month="05" price="14598" volume="2027" return_value="1.00557967" indication="1"/>
        <day value="18" year="2016" month="05" price="14531" volume="2013" return_value=".99541033" indication="1"/>
        <day value="19" year="2016" month="05" price="14760" volume="2045" return_value="1.01575941" indication="1"/>
        <day value="20" year="2016" month="05" price="14613" volume="2023" return_value=".99004065" work_end="0" indication="1"/>
        <day value="21" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2016" month="05" price="14739" volume="2043" return_value="1.00862246" indication="1"/>
        <day value="24" year="2016" month="05" price="14623" volume="2027" return_value=".99212972" indication="1"/>
        <day value="25" year="2016" month="05" price="14982" volume="2077" return_value="1.02455037" indication="1"/>
        <day value="26" year="2016" month="05" price="15105" volume="2094" return_value="1.00820985" indication="1"/>
        <day value="27" year="2016" month="05" price="15141" volume="2098" return_value="1.00238332" work_end="0" indication="1"/>
        <day value="28" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2016" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2016" month="05" price="15280" volume="2123" return_value="1.00918037" indication="1"/>
        <day value="31" year="2016" month="05" price="15353" volume="2134" return_value="1.00477749" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2016" month="06" price="15175" volume="2110" return_value=".98840617" indication="1"/>
        <day value="02" year="2016" month="06" price="14947" volume="2078" return_value=".98497529" indication="1"/>
        <day value="03" year="2016" month="06" price="14875" volume="2064" return_value=".99518298" work_end="0" indication="1"/>
        <day value="04" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2016" month="06" price="14570" volume="2020" return_value=".9794958" indication="1"/>
        <day value="07" year="2016" month="06" price="14793" volume="2056" return_value="1.01530542" indication="1"/>
        <day value="08" year="2016" month="06" price="14874" volume="2067" return_value="1.00547556" indication="1"/>
        <day value="09" year="2016" month="06" price="14832" volume="2060" return_value=".99717628" indication="1"/>
        <day value="10" year="2016" month="06" price="14708" volume="2036" return_value=".9916397" work_end="0" indication="1"/>
        <day value="11" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2016" month="06" price="14284" volume="1978" return_value=".97117215" indication="1"/>
        <day value="14" year="2016" month="06" price="14028" volume="1942" return_value=".98207785" indication="1"/>
        <day value="15" year="2016" month="06" price="13777" volume="1907" return_value=".98210721" indication="1"/>
        <day value="16" year="2016" month="06" price="13789" volume="1912" return_value="1.00087102" indication="1"/>
        <day value="17" year="2016" month="06" price="13652" volume="1893" return_value=".99006454" work_end="0" indication="1"/>
        <day value="18" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2016" month="06" price="13893" volume="1929" return_value="1.01765309" indication="1"/>
        <day value="21" year="2016" month="06" price="14109" volume="1959" return_value="1.0155474" indication="1"/>
        <day value="22" year="2016" month="06" price="14237" volume="1975" return_value="1.00907222" indication="1"/>
        <day value="23" year="2016" month="06" price="14381" volume="1997" return_value="1.01011449" divident="0" indication="1"/>
        <day value="24" year="2016" month="06" price="13685" volume="1901" return_value=".95160281" work_end="0" indication="1"/>
        <day value="25" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2016" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2016" month="06" price="12988" volume="1804" return_value=".94906832" indication="1"/>
        <day value="28" year="2016" month="06" price="12462" volume="1730" return_value=".95950108" indication="1"/>
        <day value="29" year="2016" month="06" price="12855" volume="1791" return_value="1.03153587" indication="1"/>
        <day value="30" year="2016" month="06" price="13306" volume="1853" return_value="1.03508363" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2016" month="07" price="13457" volume="1872" return_value="1.01134826" work_end="0" indication="1"/>
        <day value="02" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="07" price="13450" volume="1870" return_value=".99947982" indication="1"/>
        <day value="05" year="2016" month="07" price="13367" volume="1857" return_value=".993829" indication="1"/>
        <day value="06" year="2016" month="07" price="12938" volume="1799" return_value=".96790604" indication="1"/>
        <day value="07" year="2016" month="07" price="12828" volume="1786" return_value=".99149791" indication="1"/>
        <day value="08" year="2016" month="07" price="12908" volume="1796" return_value="1.00623636" work_end="0" indication="1"/>
        <day value="09" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2016" month="07" price="13059" volume="1817" return_value="1.01169817" indication="1"/>
        <day value="12" year="2016" month="07" price="13461" volume="1872" return_value="1.03078337" indication="1"/>
        <day value="13" year="2016" month="07" price="13937" volume="1938" return_value="1.03536141" indication="1"/>
        <day value="14" year="2016" month="07" price="13831" volume="1922" return_value=".99239435" indication="1"/>
        <day value="15" year="2016" month="07" price="14195" volume="1971" return_value="1.02631769" work_end="0" indication="1"/>
        <day value="16" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2016" month="07" price="14158" volume="1969" return_value=".99739345" indication="1"/>
        <day value="20" year="2016" month="07" price="14054" volume="1956" return_value=".99265433" indication="1"/>
        <day value="21" year="2016" month="07" price="14365" volume="2000" return_value="1.02212893" indication="1"/>
        <day value="22" year="2016" month="07" price="14133" volume="1968" return_value=".98384963" work_end="0" indication="1"/>
        <day value="23" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2016" month="07" price="14187" volume="1979" return_value="1.00382084" indication="1"/>
        <day value="26" year="2016" month="07" price="13950" volume="1945" return_value=".98329457" indication="1"/>
        <day value="27" year="2016" month="07" price="13999" volume="1952" return_value="1.00351254" indication="1"/>
        <day value="28" year="2016" month="07" price="14024" volume="1962" return_value="1.00178584" indication="1"/>
        <day value="29" year="2016" month="07" price="13936" volume="1955" return_value=".99372504" work_end="2" indication="1"/>
        <day value="30" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2016" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2016" month="08" price="13752" volume="1930" return_value=".98679679" indication="1"/>
        <day value="02" year="2016" month="08" price="13661" volume="1916" return_value=".99338278" indication="1"/>
        <day value="03" year="2016" month="08" price="13428" volume="1883" return_value=".98294415" indication="1"/>
        <day value="04" year="2016" month="08" price="13440" volume="1887" return_value="1.00089366" indication="1"/>
        <day value="05" year="2016" month="08" price="13477" volume="1911" return_value="1.00275298" work_end="0" indication="1"/>
        <day value="06" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2016" month="08" price="13686" volume="1941" return_value="1.0155079" indication="1"/>
        <day value="09" year="2016" month="08" price="13732" volume="1950" return_value="1.0033611" indication="1"/>
        <day value="10" year="2016" month="08" price="13718" volume="1947" return_value=".99898048" indication="1"/>
        <day value="11" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2016" month="08" price="13851" volume="1966" return_value="1.00969529" work_end="0" indication="1"/>
        <day value="13" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2016" month="08" price="13750" volume="1951" return_value=".99270811" indication="1"/>
        <day value="16" year="2016" month="08" price="13752" volume="1951" return_value="1.00014545" indication="1"/>
        <day value="17" year="2016" month="08" price="13683" volume="1945" return_value=".99498255" indication="1"/>
        <day value="18" year="2016" month="08" price="13522" volume="1922" return_value=".98823357" indication="1"/>
        <day value="19" year="2016" month="08" price="13721" volume="1946" return_value="1.01471676" work_end="0" indication="1"/>
        <day value="20" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2016" month="08" price="13631" volume="1933" return_value=".99344071" indication="1"/>
        <day value="23" year="2016" month="08" price="13593" volume="1928" return_value=".99721224" indication="1"/>
        <day value="24" year="2016" month="08" price="13716" volume="1946" return_value="1.00904878" indication="1"/>
        <day value="25" year="2016" month="08" price="13720" volume="1948" return_value="1.00029163" indication="1"/>
        <day value="26" year="2016" month="08" price="13675" volume="1941" return_value=".99672012" work_end="0" indication="1"/>
        <day value="27" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2016" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2016" month="08" price="13813" volume="1959" return_value="1.01009141" indication="1"/>
        <day value="30" year="2016" month="08" price="13849" volume="1970" return_value="1.00260624" indication="1"/>
        <day value="31" year="2016" month="08" price="14014" volume="1995" return_value="1.01191422" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2016" month="09" price="14014" volume="1994" return_value="1" indication="1"/>
        <day value="02" year="2016" month="09" price="14055" volume="1999" return_value="1.00292565" work_end="0" indication="1"/>
        <day value="03" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2016" month="09" price="14327" volume="2036" return_value="1.01935254" indication="1"/>
        <day value="06" year="2016" month="09" price="14306" volume="2032" return_value=".99853424" indication="1"/>
        <day value="07" year="2016" month="09" price="14047" volume="1995" return_value=".98189571" indication="1"/>
        <day value="08" year="2016" month="09" price="14107" volume="2001" return_value="1.00427137" indication="1"/>
        <day value="09" year="2016" month="09" price="14207" volume="2008" return_value="1.00708868" work_end="0" indication="1"/>
        <day value="10" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2016" month="09" price="14026" volume="1982" return_value=".9872598" indication="1"/>
        <day value="13" year="2016" month="09" price="13858" volume="1958" return_value=".98802224" indication="1"/>
        <day value="14" year="2016" month="09" price="13808" volume="1948" return_value=".99639198" indication="1"/>
        <day value="15" year="2016" month="09" price="13748" volume="1939" return_value=".99565469" indication="1"/>
        <day value="16" year="2016" month="09" price="13763" volume="1940" return_value="1.00109107" work_end="0" indication="1"/>
        <day value="17" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2016" month="09" price="13679" volume="1928" return_value=".99389668" indication="1"/>
        <day value="21" year="2016" month="09" price="13670" volume="1925" return_value=".99934206" indication="1"/>
        <day value="22" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2016" month="09" price="13826" volume="1947" return_value="1.01141185" work_end="0" indication="1"/>
        <day value="24" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2016" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2016" month="09" price="13709" volume="1931" return_value=".99153768" indication="1"/>
        <day value="27" year="2016" month="09" price="13466" volume="1894" return_value=".98227442" indication="1"/>
        <day value="28" year="2016" month="09" price="13475" volume="1899" return_value="1.00066835" indication="1"/>
        <day value="29" year="2016" month="09" price="13662" volume="1926" return_value="1.01387755" indication="1"/>
        <day value="30" year="2016" month="09" price="13634" volume="1923" return_value=".99795052" work_end="2" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2016" month="10" price="13705" volume="1932" return_value="1.00520757" indication="1"/>
        <day value="04" year="2016" month="10" price="13792" volume="1943" return_value="1.00634805" indication="1"/>
        <day value="05" year="2016" month="10" price="13945" volume="1959" return_value="1.01109339" indication="1"/>
        <day value="06" year="2016" month="10" price="14055" volume="1974" return_value="1.00788813" indication="1"/>
        <day value="07" year="2016" month="10" price="13915" volume="1952" return_value=".99003913" work_end="0" indication="1"/>
        <day value="08" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2016" month="10" price="13943" volume="1955" return_value="1.00201222" indication="1"/>
        <day value="12" year="2016" month="10" price="13713" volume="1922" return_value=".98350427" indication="1"/>
        <day value="13" year="2016" month="10" price="13771" volume="1918" return_value="1.00422956" indication="1"/>
        <day value="14" year="2016" month="10" price="13643" volume="1902" return_value=".9907051" work_end="0" indication="1"/>
        <day value="15" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2016" month="10" price="13735" volume="1917" return_value="1.00674338" indication="1"/>
        <day value="18" year="2016" month="10" price="13645" volume="1908" return_value=".9934474" indication="1"/>
        <day value="19" year="2016" month="10" price="13759" volume="1924" return_value="1.00835471" indication="1"/>
        <day value="20" year="2016" month="10" price="13786" volume="1928" return_value="1.00196235" indication="1"/>
        <day value="21" year="2016" month="10" price="13837" volume="1937" return_value="1.00369941" work_end="0" indication="1"/>
        <day value="22" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2016" month="10" price="13773" volume="1925" return_value=".99537472" indication="1"/>
        <day value="25" year="2016" month="10" price="13893" volume="1943" return_value="1.0087127" indication="1"/>
        <day value="26" year="2016" month="10" price="13779" volume="1927" return_value=".99179443" indication="1"/>
        <day value="27" year="2016" month="10" price="13821" volume="1933" return_value="1.00304812" indication="1"/>
        <day value="28" year="2016" month="10" price="13917" volume="1953" return_value="1.00694595" work_end="0" indication="1"/>
        <day value="29" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2016" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2016" month="10" price="13874" volume="1949" return_value=".99691025" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2016" month="11" price="13793" volume="1938" return_value=".99416174" indication="1"/>
        <day value="02" year="2016" month="11" price="13674" volume="1920" return_value=".99137244" indication="1"/>
        <day value="03" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="11" price="13420" volume="1884" return_value=".9814246" work_end="0" indication="1"/>
        <day value="05" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2016" month="11" price="13465" volume="1889" return_value="1.0033532" indication="1"/>
        <day value="08" year="2016" month="11" price="13751" volume="1929" return_value="1.02124025" indication="1"/>
        <day value="09" year="2016" month="11" price="13456" volume="1860" return_value=".97854701" indication="1"/>
        <day value="10" year="2016" month="11" price="14126" volume="1953" return_value="1.04979191" indication="1"/>
        <day value="11" year="2016" month="11" price="14417" volume="1993" return_value="1.02060031" work_end="0" indication="1"/>
        <day value="12" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2016" month="11" price="14370" volume="1985" return_value=".99673996" indication="1"/>
        <day value="15" year="2016" month="11" price="14447" volume="1996" return_value="1.00535839" indication="1"/>
        <day value="16" year="2016" month="11" price="14665" volume="2025" return_value="1.01508964" indication="1"/>
        <day value="17" year="2016" month="11" price="14555" volume="2012" return_value=".99249915" indication="1"/>
        <day value="18" year="2016" month="11" price="14801" volume="2048" return_value="1.01690141" work_end="0" indication="1"/>
        <day value="19" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2016" month="11" price="14826" volume="2024" return_value="1.00168908" indication="1"/>
        <day value="22" year="2016" month="11" price="14871" volume="2032" return_value="1.00303521" indication="1"/>
        <day value="23" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2016" month="11" price="15131" volume="2054" return_value="1.01748369" indication="1"/>
        <day value="25" year="2016" month="11" price="15343" volume="2082" return_value="1.01401097" work_end="0" indication="1"/>
        <day value="26" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2016" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2016" month="11" price="15206" volume="2062" return_value=".99107085" indication="1"/>
        <day value="29" year="2016" month="11" price="15022" volume="2033" return_value=".98789951" indication="1"/>
        <day value="30" year="2016" month="11" price="15156" volume="2063" return_value="1.00892025" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2016" month="12" price="15489" volume="2101" return_value="1.0219715" indication="1"/>
        <day value="02" year="2016" month="12" price="15438" volume="2095" return_value=".99670734" work_end="0" indication="1"/>
        <day value="03" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2016" month="12" price="15357" volume="2083" return_value=".99475321" indication="1"/>
        <day value="06" year="2016" month="12" price="15482" volume="2098" return_value="1.00813961" indication="1"/>
        <day value="07" year="2016" month="12" price="15615" volume="2113" return_value="1.00859062" indication="1"/>
        <day value="08" year="2016" month="12" price="15741" volume="2133" return_value="1.00806916" indication="1"/>
        <day value="09" year="2016" month="12" price="15784" volume="2137" return_value="1.00273172" work_end="0" indication="1"/>
        <day value="10" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2016" month="12" price="15983" volume="2162" return_value="1.0126077" indication="1"/>
        <day value="13" year="2016" month="12" price="15968" volume="2163" return_value=".9990615" indication="1"/>
        <day value="14" year="2016" month="12" price="16145" volume="2191" return_value="1.01108467" indication="1"/>
        <day value="15" year="2016" month="12" price="16315" volume="2214" return_value="1.01052958" indication="1"/>
        <day value="16" year="2016" month="12" price="16448" volume="2223" return_value="1.00815201" work_end="0" indication="1"/>
        <day value="17" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2016" month="12" price="16427" volume="2221" return_value=".99872325" indication="1"/>
        <day value="20" year="2016" month="12" price="16325" volume="2152" return_value=".99379071" indication="1"/>
        <day value="21" year="2016" month="12" price="16481" volume="2190" return_value="1.0095559" indication="1"/>
        <day value="22" year="2016" month="12" price="16445" volume="2184" return_value=".99781567" work_end="0" indication="1"/>
        <day value="23" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2016" month="12" price="16323" volume="2167" return_value=".99258133" divident="0" indication="1"/>
        <day value="27" year="2016" month="12" price="16380" volume="2175" return_value="1.00349201" indication="1"/>
        <day value="28" year="2016" month="12" price="16429" volume="2184" return_value="1.00299145" indication="1"/>
        <day value="29" year="2016" month="12" price="16275" volume="2162" return_value=".99062633" indication="1"/>
        <day value="30" year="2016" month="12" price="16245" volume="2158" return_value=".99815668" work_end="2" indication="1"/>
        <day value="31" year="2016" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2017">
      <month value="01">
        <day value="01" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2017" month="01" price="16553" volume="2195" return_value="1.01895968" indication="1"/>
        <day value="05" year="2017" month="01" price="16534" volume="2193" return_value=".99885217" indication="1"/>
        <day value="06" year="2017" month="01" price="16483" volume="2183" return_value=".99691545" work_end="0" indication="1"/>
        <day value="07" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2017" month="01" price="16391" volume="2167" return_value=".99441849" indication="1"/>
        <day value="11" year="2017" month="01" price="16383" volume="2157" return_value=".99951193" indication="1"/>
        <day value="12" year="2017" month="01" price="16312" volume="2147" return_value=".99566624" indication="1"/>
        <day value="13" year="2017" month="01" price="16226" volume="2140" return_value=".99472781" work_end="0" indication="1"/>
        <day value="14" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2017" month="01" price="16208" volume="2143" return_value=".99889067" indication="1"/>
        <day value="17" year="2017" month="01" price="16087" volume="2132" return_value=".99253455" indication="1"/>
        <day value="18" year="2017" month="01" price="15929" volume="2105" return_value=".9901784" indication="1"/>
        <day value="19" year="2017" month="01" price="16163" volume="2139" return_value="1.01469019" indication="1"/>
        <day value="20" year="2017" month="01" price="16184" volume="2140" return_value="1.00129926" work_end="0" indication="1"/>
        <day value="21" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2017" month="01" price="15950" volume="2103" return_value=".99480969" divident="150" indication="1"/>
        <day value="24" year="2017" month="01" price="15752" volume="2097" return_value=".98758621" indication="1"/>
        <day value="25" year="2017" month="01" price="15805" volume="2117" return_value="1.00336465" indication="1"/>
        <day value="26" year="2017" month="01" price="15937" volume="2129" return_value="1.00835179" indication="1"/>
        <day value="27" year="2017" month="01" price="16059" volume="2144" return_value="1.00765514" work_end="0" indication="1"/>
        <day value="28" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2017" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2017" month="01" price="16114" volume="2157" return_value="1.00342487" indication="1"/>
        <day value="31" year="2017" month="01" price="15796" volume="2121" return_value=".98026561" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2017" month="02" price="15721" volume="2108" return_value=".99525196" indication="1"/>
        <day value="02" year="2017" month="02" price="15766" volume="2114" return_value="1.00286241" indication="1"/>
        <day value="03" year="2017" month="02" price="15707" volume="2131" return_value=".99625777" work_end="0" indication="1"/>
        <day value="04" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2017" month="02" price="15815" volume="2147" return_value="1.00687592" indication="1"/>
        <day value="07" year="2017" month="02" price="15647" volume="2123" return_value=".98937717" indication="1"/>
        <day value="08" year="2017" month="02" price="15676" volume="2120" return_value="1.00185339" indication="1"/>
        <day value="09" year="2017" month="02" price="15575" volume="2106" return_value=".99355703" indication="1"/>
        <day value="10" year="2017" month="02" price="15921" volume="2154" return_value="1.02221509" work_end="0" indication="1"/>
        <day value="11" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2017" month="02" price="15978" volume="2158" return_value="1.00358018" indication="1"/>
        <day value="14" year="2017" month="02" price="16045" volume="2168" return_value="1.00419327" indication="1"/>
        <day value="15" year="2017" month="02" price="16151" volume="2182" return_value="1.00660642" indication="1"/>
        <day value="16" year="2017" month="02" price="16212" volume="2193" return_value="1.00377686" indication="1"/>
        <day value="17" year="2017" month="02" price="16127" volume="2183" return_value=".99475697" work_end="0" indication="1"/>
        <day value="18" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2017" month="02" price="15972" volume="2168" return_value=".99038879" indication="1"/>
        <day value="21" year="2017" month="02" price="16072" volume="2183" return_value="1.00626096" indication="1"/>
        <day value="22" year="2017" month="02" price="16162" volume="2196" return_value="1.0055998" indication="1"/>
        <day value="23" year="2017" month="02" price="15909" volume="2161" return_value=".99362703" divident="150" indication="1"/>
        <day value="24" year="2017" month="02" price="15907" volume="2179" return_value=".99987428" work_end="0" indication="1"/>
        <day value="25" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2017" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2017" month="02" price="15713" volume="2156" return_value=".98780411" indication="1"/>
        <day value="28" year="2017" month="02" price="15780" volume="2164" return_value="1.00426399" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2017" month="03" price="15894" volume="2179" return_value="1.00722433" indication="1"/>
        <day value="02" year="2017" month="03" price="16207" volume="2222" return_value="1.01969297" indication="1"/>
        <day value="03" year="2017" month="03" price="16194" volume="2221" return_value=".99919788" work_end="0" indication="1"/>
        <day value="04" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2017" month="03" price="16197" volume="2221" return_value="1.00018525" indication="1"/>
        <day value="07" year="2017" month="03" price="16142" volume="2214" return_value=".99660431" indication="1"/>
        <day value="08" year="2017" month="03" price="16060" volume="2197" return_value=".99492008" indication="1"/>
        <day value="09" year="2017" month="03" price="16077" volume="2201" return_value="1.00105853" indication="1"/>
        <day value="10" year="2017" month="03" price="16246" volume="2216" return_value="1.01051191" work_end="0" indication="1"/>
        <day value="11" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2017" month="03" price="16317" volume="2225" return_value="1.00437031" indication="1"/>
        <day value="14" year="2017" month="03" price="16297" volume="2224" return_value=".99877428" indication="1"/>
        <day value="15" year="2017" month="03" price="16196" volume="2211" return_value=".99380254" indication="1"/>
        <day value="16" year="2017" month="03" price="16172" volume="2211" return_value=".99851815" indication="1"/>
        <day value="17" year="2017" month="03" price="16270" volume="2224" return_value="1.00605986" work_end="0" indication="1"/>
        <day value="18" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2017" month="03" price="16082" volume="2201" return_value=".98844499" indication="1"/>
        <day value="22" year="2017" month="03" price="15887" volume="2170" return_value=".98787464" indication="1"/>
        <day value="23" year="2017" month="03" price="15647" volume="2139" return_value=".99433499" divident="150" indication="1"/>
        <day value="24" year="2017" month="03" price="15673" volume="2162" return_value="1.00166166" work_end="0" indication="1"/>
        <day value="25" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2017" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2017" month="03" price="15571" volume="2149" return_value=".99349199" indication="1"/>
        <day value="28" year="2017" month="03" price="15602" volume="2160" return_value="1.00199088" indication="1"/>
        <day value="29" year="2017" month="03" price="15678" volume="2177" return_value="1.00487117" indication="1"/>
        <day value="30" year="2017" month="03" price="15749" volume="2184" return_value="1.00452864" indication="1"/>
        <day value="31" year="2017" month="03" price="15925" volume="2207" return_value="1.01117531" work_end="2" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2017" month="04" price="15782" volume="2188" return_value=".99102041" indication="1"/>
        <day value="04" year="2017" month="04" price="15618" volume="2165" return_value=".98960841" indication="1"/>
        <day value="05" year="2017" month="04" price="15677" volume="2169" return_value="1.00377769" indication="1"/>
        <day value="06" year="2017" month="04" price="15646" volume="2164" return_value=".99802258" indication="1"/>
        <day value="07" year="2017" month="04" price="15716" volume="2174" return_value="1.00447399" work_end="0" indication="1"/>
        <day value="08" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2017" month="04" price="15744" volume="2178" return_value="1.00178162" indication="1"/>
        <day value="11" year="2017" month="04" price="15653" volume="2167" return_value=".99422002" indication="1"/>
        <day value="12" year="2017" month="04" price="15495" volume="2146" return_value=".98990609" indication="1"/>
        <day value="13" year="2017" month="04" price="15395" volume="2132" return_value=".99354631" indication="1"/>
        <day value="14" year="2017" month="04" price="15316" volume="2121" return_value=".99486846" work_end="0" indication="1"/>
        <day value="15" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2017" month="04" price="15200" volume="2108" return_value=".99242622" indication="1"/>
        <day value="18" year="2017" month="04" price="15396" volume="2116" return_value="1.01289474" indication="1"/>
        <day value="19" year="2017" month="04" price="15268" volume="2098" return_value=".99168615" indication="1"/>
        <day value="20" year="2017" month="04" price="15322" volume="2104" return_value="1.00353681" indication="1"/>
        <day value="21" year="2017" month="04" price="15425" volume="2119" return_value="1.00672236" work_end="0" indication="1"/>
        <day value="22" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2017" month="04" price="15416" volume="2118" return_value="1.009141" divident="150" indication="1"/>
        <day value="25" year="2017" month="04" price="15717" volume="2181" return_value="1.01952517" indication="1"/>
        <day value="26" year="2017" month="04" price="16024" volume="2224" return_value="1.01953299" indication="1"/>
        <day value="27" year="2017" month="04" price="16022" volume="2223" return_value=".99987519" indication="1"/>
        <day value="28" year="2017" month="04" price="15954" volume="2216" return_value=".99575584" work_end="2" indication="1"/>
        <day value="29" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2017" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2017" month="05" price="16005" volume="2218" return_value="1.00319669" indication="1"/>
        <day value="02" year="2017" month="05" price="16056" volume="2231" return_value="1.0031865" work_end="0" indication="1"/>
        <day value="03" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2017" month="05" price="16487" volume="2290" return_value="1.02684355" indication="1"/>
        <day value="09" year="2017" month="05" price="16535" volume="2295" return_value="1.00291138" indication="1"/>
        <day value="10" year="2017" month="05" price="16621" volume="2306" return_value="1.00520109" indication="1"/>
        <day value="11" year="2017" month="05" price="16713" volume="2319" return_value="1.00553517" indication="1"/>
        <day value="12" year="2017" month="05" price="16583" volume="2307" return_value=".99222162" work_end="0" indication="1"/>
        <day value="13" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2017" month="05" price="16583" volume="2335" return_value="1" indication="1"/>
        <day value="16" year="2017" month="05" price="16732" volume="2365" return_value="1.00898511" indication="1"/>
        <day value="17" year="2017" month="05" price="16644" volume="2355" return_value=".99474062" indication="1"/>
        <day value="18" year="2017" month="05" price="16236" volume="2304" return_value=".97548666" indication="1"/>
        <day value="19" year="2017" month="05" price="16205" volume="2296" return_value=".99809066" work_end="0" indication="1"/>
        <day value="20" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2017" month="05" price="16372" volume="2324" return_value="1.01030546" indication="1"/>
        <day value="23" year="2017" month="05" price="16235" volume="2308" return_value="1.00079404" divident="150" indication="1"/>
        <day value="24" year="2017" month="05" price="16333" volume="2344" return_value="1.00603634" indication="1"/>
        <day value="25" year="2017" month="05" price="16350" volume="2348" return_value="1.00104084" indication="1"/>
        <day value="26" year="2017" month="05" price="16315" volume="2344" return_value=".99785933" work_end="0" indication="1"/>
        <day value="27" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2017" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2017" month="05" price="16198" volume="2328" return_value=".99282869" indication="1"/>
        <day value="30" year="2017" month="05" price="16135" volume="2359" return_value=".99611063" indication="1"/>
        <day value="31" year="2017" month="05" price="16089" volume="2349" return_value=".99714905" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2017" month="06" price="16120" volume="2361" return_value="1.00192678" indication="1"/>
        <day value="02" year="2017" month="06" price="16279" volume="2391" return_value="1.00986352" work_end="0" indication="1"/>
        <day value="03" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2017" month="06" price="16163" volume="2369" return_value=".99287426" indication="1"/>
        <day value="06" year="2017" month="06" price="16088" volume="2369" return_value=".99535977" indication="1"/>
        <day value="07" year="2017" month="06" price="15942" volume="2346" return_value=".99092491" indication="1"/>
        <day value="08" year="2017" month="06" price="15989" volume="2352" return_value="1.00294819" indication="1"/>
        <day value="09" year="2017" month="06" price="15936" volume="2345" return_value=".99668522" work_end="0" indication="1"/>
        <day value="10" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2017" month="06" price="16095" volume="2369" return_value="1.00997741" indication="1"/>
        <day value="13" year="2017" month="06" price="16029" volume="2367" return_value=".99589935" indication="1"/>
        <day value="14" year="2017" month="06" price="16116" volume="2381" return_value="1.00542766" indication="1"/>
        <day value="15" year="2017" month="06" price="16047" volume="2371" return_value=".99571854" indication="1"/>
        <day value="16" year="2017" month="06" price="16124" volume="2386" return_value="1.0047984" work_end="0" indication="1"/>
        <day value="17" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2017" month="06" price="16178" volume="2395" return_value="1.00334904" indication="1"/>
        <day value="20" year="2017" month="06" price="16372" volume="2424" return_value="1.01199159" indication="1"/>
        <day value="21" year="2017" month="06" price="16162" volume="2391" return_value=".98717322" indication="1"/>
        <day value="22" year="2017" month="06" price="16131" volume="2397" return_value=".99808192" indication="1"/>
        <day value="23" year="2017" month="06" price="15694" volume="2328" return_value="1.00204575" work_end="0" divident="470" indication="1"/>
        <day value="24" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2017" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2017" month="06" price="15727" volume="2396" return_value="1.00210271" indication="1"/>
        <day value="27" year="2017" month="06" price="15858" volume="2413" return_value="1.00832962" indication="1"/>
        <day value="28" year="2017" month="06" price="15956" volume="2432" return_value="1.00617985" indication="1"/>
        <day value="29" year="2017" month="06" price="16134" volume="2458" return_value="1.01115568" indication="1"/>
        <day value="30" year="2017" month="06" price="16009" volume="2448" return_value=".99225239" work_end="2" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2017" month="07" price="15973" volume="2445" return_value=".99775126" indication="1"/>
        <day value="04" year="2017" month="07" price="16210" volume="2487" return_value="1.01483754" indication="1"/>
        <day value="05" year="2017" month="07" price="16165" volume="2484" return_value=".99722394" indication="1"/>
        <day value="06" year="2017" month="07" price="16130" volume="2481" return_value=".99783483" indication="1"/>
        <day value="07" year="2017" month="07" price="16147" volume="2487" return_value="1.00105394" work_end="0" indication="1"/>
        <day value="08" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2017" month="07" price="16255" volume="2504" return_value="1.00668855" indication="1"/>
        <day value="11" year="2017" month="07" price="16290" volume="2518" return_value="1.00215318" indication="1"/>
        <day value="12" year="2017" month="07" price="16210" volume="2510" return_value=".99508901" indication="1"/>
        <day value="13" year="2017" month="07" price="16247" volume="2555" return_value="1.00228254" indication="1"/>
        <day value="14" year="2017" month="07" price="16362" volume="2606" return_value="1.00707823" work_end="0" indication="1"/>
        <day value="15" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2017" month="07" price="16295" volume="2618" return_value=".99590515" indication="1"/>
        <day value="19" year="2017" month="07" price="16192" volume="2628" return_value=".99367904" indication="1"/>
        <day value="20" year="2017" month="07" price="16229" volume="2662" return_value="1.00228508" indication="1"/>
        <day value="21" year="2017" month="07" price="16295" volume="2690" return_value="1.00406679" work_end="0" indication="1"/>
        <day value="22" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2017" month="07" price="15914" volume="2627" return_value=".98582387" divident="150" indication="1"/>
        <day value="25" year="2017" month="07" price="15923" volume="2684" return_value="1.00056554" indication="1"/>
        <day value="26" year="2017" month="07" price="16071" volume="2730" return_value="1.00929473" indication="1"/>
        <day value="27" year="2017" month="07" price="16057" volume="2768" return_value=".99912887" indication="1"/>
        <day value="28" year="2017" month="07" price="16045" volume="2791" return_value=".99925266" work_end="0" indication="1"/>
        <day value="29" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2017" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2017" month="07" price="15956" volume="2837" return_value=".9944531" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2017" month="08" price="15977" volume="2835" return_value="1.00131612" indication="1"/>
        <day value="02" year="2017" month="08" price="16099" volume="2894" return_value="1.00763598" indication="1"/>
        <day value="03" year="2017" month="08" price="16164" volume="2920" return_value="1.00403752" indication="1"/>
        <day value="04" year="2017" month="08" price="16068" volume="2917" return_value=".99406088" work_end="0" indication="1"/>
        <day value="05" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2017" month="08" price="16191" volume="2948" return_value="1.00765497" indication="1"/>
        <day value="08" year="2017" month="08" price="16208" volume="2966" return_value="1.00104997" indication="1"/>
        <day value="09" year="2017" month="08" price="16049" volume="2938" return_value=".99019003" indication="1"/>
        <day value="10" year="2017" month="08" price="16020" volume="2937" return_value=".99819303" work_end="0" indication="1"/>
        <day value="11" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2017" month="08" price="15695" volume="2881" return_value=".97971286" indication="1"/>
        <day value="15" year="2017" month="08" price="15909" volume="2926" return_value="1.01363492" indication="1"/>
        <day value="16" year="2017" month="08" price="15982" volume="2949" return_value="1.0045886" indication="1"/>
        <day value="17" year="2017" month="08" price="15984" volume="2976" return_value="1.00012514" indication="1"/>
        <day value="18" year="2017" month="08" price="15737" volume="2945" return_value=".98454705" work_end="0" indication="1"/>
        <day value="19" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2017" month="08" price="15667" volume="2954" return_value=".99555188" indication="1"/>
        <day value="22" year="2017" month="08" price="15626" volume="2955" return_value=".99738303" indication="1"/>
        <day value="23" year="2017" month="08" price="15629" volume="2983" return_value="1.00979137" divident="150" indication="1"/>
        <day value="24" year="2017" month="08" price="15528" volume="2989" return_value=".99353765" indication="1"/>
        <day value="25" year="2017" month="08" price="15621" volume="3031" return_value="1.00598918" work_end="0" indication="1"/>
        <day value="26" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2017" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2017" month="08" price="15584" volume="3029" return_value=".99763139" indication="1"/>
        <day value="29" year="2017" month="08" price="15532" volume="3023" return_value=".99666324" indication="1"/>
        <day value="30" year="2017" month="08" price="15593" volume="3063" return_value="1.00392738" indication="1"/>
        <day value="31" year="2017" month="08" price="15711" volume="3109" return_value="1.0075675" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2017" month="09" price="15805" volume="3135" return_value="1.00598307" work_end="0" indication="1"/>
        <day value="02" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2017" month="09" price="15779" volume="3143" return_value=".99835495" indication="1"/>
        <day value="05" year="2017" month="09" price="15710" volume="3133" return_value=".9956271" indication="1"/>
        <day value="06" year="2017" month="09" price="15515" volume="3097" return_value=".98758752" indication="1"/>
        <day value="07" year="2017" month="09" price="15604" volume="3117" return_value="1.00573638" indication="1"/>
        <day value="08" year="2017" month="09" price="15585" volume="3118" return_value=".99878236" work_end="0" indication="1"/>
        <day value="09" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2017" month="09" price="15589" volume="3125" return_value="1.00025666" indication="1"/>
        <day value="12" year="2017" month="09" price="15841" volume="3185" return_value="1.01616524" indication="1"/>
        <day value="13" year="2017" month="09" price="16039" volume="3228" return_value="1.01249921" indication="1"/>
        <day value="14" year="2017" month="09" price="16113" volume="3241" return_value="1.00461375" indication="1"/>
        <day value="15" year="2017" month="09" price="16133" volume="3250" return_value="1.00124123" work_end="0" indication="1"/>
        <day value="16" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2017" month="09" price="16415" volume="3315" return_value="1.0174797" indication="1"/>
        <day value="20" year="2017" month="09" price="16493" volume="3338" return_value="1.00475175" indication="1"/>
        <day value="21" year="2017" month="09" price="16600" volume="3363" return_value="1.0064876" indication="1"/>
        <day value="22" year="2017" month="09" price="16637" volume="3374" return_value="1.00222892" work_end="0" indication="1"/>
        <day value="23" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2017" month="09" price="16263" volume="3297" return_value="1.00336599" divident="430" indication="1"/>
        <day value="26" year="2017" month="09" price="16078" volume="3341" return_value=".98862449" indication="1"/>
        <day value="27" year="2017" month="09" price="16151" volume="3364" return_value="1.00454037" indication="1"/>
        <day value="28" year="2017" month="09" price="16313" volume="3439" return_value="1.01003034" indication="1"/>
        <day value="29" year="2017" month="09" price="16296" volume="3482" return_value=".99895789" work_end="2" indication="1"/>
        <day value="30" year="2017" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2017" month="10" price="16343" volume="3518" return_value="1.00288414" indication="1"/>
        <day value="03" year="2017" month="10" price="16390" volume="3638" return_value="1.00287585" indication="1"/>
        <day value="04" year="2017" month="10" price="16392" volume="3642" return_value="1.00012203" indication="1"/>
        <day value="05" year="2017" month="10" price="16331" volume="3647" return_value=".99627867" indication="1"/>
        <day value="06" year="2017" month="10" price="16380" volume="3657" return_value="1.00300043" work_end="0" indication="1"/>
        <day value="07" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2017" month="10" price="16318" volume="3650" return_value=".9962149" indication="1"/>
        <day value="11" year="2017" month="10" price="16346" volume="3666" return_value="1.0017159" indication="1"/>
        <day value="12" year="2017" month="10" price="16393" volume="3722" return_value="1.00287532" indication="1"/>
        <day value="13" year="2017" month="10" price="16331" volume="3723" return_value=".9962179" work_end="0" indication="1"/>
        <day value="14" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2017" month="10" price="16266" volume="3760" return_value=".99601984" indication="1"/>
        <day value="17" year="2017" month="10" price="16272" volume="3798" return_value="1.00036887" indication="1"/>
        <day value="18" year="2017" month="10" price="16274" volume="3823" return_value="1.00012291" indication="1"/>
        <day value="19" year="2017" month="10" price="16434" volume="3903" return_value="1.00983163" indication="1"/>
        <day value="20" year="2017" month="10" price="16376" volume="3972" return_value=".99647073" work_end="0" indication="1"/>
        <day value="21" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2017" month="10" price="16409" volume="4046" return_value="1.01117489" divident="150" indication="1"/>
        <day value="24" year="2017" month="10" price="16344" volume="4192" return_value=".99603876" indication="1"/>
        <day value="25" year="2017" month="10" price="16396" volume="4234" return_value="1.0031816" indication="1"/>
        <day value="26" year="2017" month="10" price="16305" volume="4273" return_value=".99444987" indication="1"/>
        <day value="27" year="2017" month="10" price="16360" volume="4341" return_value="1.0033732" work_end="0" indication="1"/>
        <day value="28" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2017" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2017" month="10" price="16311" volume="4416" return_value=".99700489" indication="1"/>
        <day value="31" year="2017" month="10" price="16276" volume="4461" return_value=".99785421" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2017" month="11" price="16429" volume="4517" return_value="1.00940034" indication="1"/>
        <day value="02" year="2017" month="11" price="16496" volume="4582" return_value="1.00407815" work_end="0" indication="1"/>
        <day value="03" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2017" month="11" price="16497" volume="4595" return_value="1.00006062" indication="1"/>
        <day value="07" year="2017" month="11" price="16455" volume="4638" return_value=".99745408" indication="1"/>
        <day value="08" year="2017" month="11" price="16410" volume="4653" return_value=".99726527" indication="1"/>
        <day value="09" year="2017" month="11" price="16441" volume="4679" return_value="1.00188909" indication="1"/>
        <day value="10" year="2017" month="11" price="16314" volume="4700" return_value=".99227541" work_end="0" indication="1"/>
        <day value="11" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2017" month="11" price="16303" volume="4719" return_value=".99932573" indication="1"/>
        <day value="14" year="2017" month="11" price="16266" volume="4742" return_value=".99773048" indication="1"/>
        <day value="15" year="2017" month="11" price="16248" volume="4837" return_value=".9988934" indication="1"/>
        <day value="16" year="2017" month="11" price="16140" volume="4834" return_value=".99335303" indication="1"/>
        <day value="17" year="2017" month="11" price="16184" volume="4893" return_value="1.00272615" work_end="0" indication="1"/>
        <day value="18" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2017" month="11" price="15992" volume="4881" return_value=".98813643" indication="1"/>
        <day value="21" year="2017" month="11" price="16101" volume="4946" return_value="1.00681591" indication="1"/>
        <day value="22" year="2017" month="11" price="16146" volume="5020" return_value="1.00279486" indication="1"/>
        <day value="23" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2017" month="11" price="15932" volume="5014" return_value=".99603617" work_end="0" divident="150" indication="1"/>
        <day value="25" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2017" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2017" month="11" price="16005" volume="5135" return_value="1.00458197" indication="1"/>
        <day value="28" year="2017" month="11" price="15846" volume="5125" return_value=".9900656" indication="1"/>
        <day value="29" year="2017" month="11" price="16074" volume="5230" return_value="1.01438849" indication="1"/>
        <day value="30" year="2017" month="11" price="16213" volume="5334" return_value="1.00864751" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2017" month="12" price="16366" volume="5424" return_value="1.00943687" work_end="0" indication="1"/>
        <day value="02" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2017" month="12" price="16335" volume="5438" return_value=".99810583" indication="1"/>
        <day value="05" year="2017" month="12" price="16400" volume="5476" return_value="1.00397919" indication="1"/>
        <day value="06" year="2017" month="12" price="16344" volume="5470" return_value=".99658537" indication="1"/>
        <day value="07" year="2017" month="12" price="16299" volume="5481" return_value=".9972467" indication="1"/>
        <day value="08" year="2017" month="12" price="16419" volume="5532" return_value="1.00736241" work_end="0" indication="1"/>
        <day value="09" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2017" month="12" price="16579" volume="5628" return_value="1.00974481" indication="1"/>
        <day value="12" year="2017" month="12" price="16574" volume="5641" return_value=".99969841" indication="1"/>
        <day value="13" year="2017" month="12" price="16623" volume="5691" return_value="1.00295644" indication="1"/>
        <day value="14" year="2017" month="12" price="16548" volume="5688" return_value=".99548818" indication="1"/>
        <day value="15" year="2017" month="12" price="16366" volume="5691" return_value=".98900169" work_end="0" indication="1"/>
        <day value="16" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2017" month="12" price="16453" volume="5772" return_value="1.0053159" indication="1"/>
        <day value="19" year="2017" month="12" price="16558" volume="5900" return_value="1.00638181" indication="1"/>
        <day value="20" year="2017" month="12" price="16594" volume="6025" return_value="1.00217418" indication="1"/>
        <day value="21" year="2017" month="12" price="16588" volume="6050" return_value=".99963842" indication="1"/>
        <day value="22" year="2017" month="12" price="16718" volume="6134" return_value="1.00783699" work_end="0" indication="1"/>
        <day value="23" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2017" month="12" price="16459" volume="6104" return_value=".99587271" divident="190" indication="1"/>
        <day value="26" year="2017" month="12" price="16491" volume="6240" return_value="1.00194423" indication="1"/>
        <day value="27" year="2017" month="12" price="16496" volume="6280" return_value="1.0003032" indication="1"/>
        <day value="28" year="2017" month="12" price="16553" volume="6341" return_value="1.00345538" indication="1"/>
        <day value="29" year="2017" month="12" price="16498" volume="6359" return_value=".99667734" work_end="2" indication="1"/>
        <day value="30" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2017" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2018">
      <month value="01">
        <day value="01" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2018" month="01" price="16624" volume="6455" return_value="1.00763729" indication="1"/>
        <day value="05" year="2018" month="01" price="16792" volume="6561" return_value="1.01010587" work_end="0" indication="1"/>
        <day value="06" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2018" month="01" price="16854" volume="6610" return_value="1.00369223" indication="1"/>
        <day value="10" year="2018" month="01" price="16797" volume="6617" return_value=".99661801" indication="1"/>
        <day value="11" year="2018" month="01" price="16708" volume="6621" return_value=".99470143" indication="1"/>
        <day value="12" year="2018" month="01" price="16768" volume="6737" return_value="1.00359109" work_end="0" indication="1"/>
        <day value="13" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2018" month="01" price="16929" volume="6821" return_value="1.00960162" indication="1"/>
        <day value="16" year="2018" month="01" price="16961" volume="7055" return_value="1.00189025" indication="1"/>
        <day value="17" year="2018" month="01" price="16864" volume="7066" return_value=".994281" indication="1"/>
        <day value="18" year="2018" month="01" price="16970" volume="7186" return_value="1.00628558" indication="1"/>
        <day value="19" year="2018" month="01" price="16965" volume="7201" return_value=".99970536" work_end="0" indication="1"/>
        <day value="20" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2018" month="01" price="16972" volume="7246" return_value="1.00041261" indication="1"/>
        <day value="23" year="2018" month="01" price="17038" volume="7333" return_value="1.01272684" divident="150" indication="1"/>
        <day value="24" year="2018" month="01" price="16944" volume="7397" return_value=".99448292" indication="1"/>
        <day value="25" year="2018" month="01" price="16903" volume="7403" return_value=".99758026" indication="1"/>
        <day value="26" year="2018" month="01" price="16907" volume="7466" return_value="1.00023664" work_end="0" indication="1"/>
        <day value="27" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2018" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2018" month="01" price="16906" volume="7607" return_value=".99994085" indication="1"/>
        <day value="30" year="2018" month="01" price="16883" volume="7665" return_value=".99863954" indication="1"/>
        <day value="31" year="2018" month="01" price="16685" volume="7697" return_value=".98827223" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2018" month="02" price="16722" volume="7813" return_value="1.00221756" indication="1"/>
        <day value="02" year="2018" month="02" price="16793" volume="7951" return_value="1.0042459" work_end="0" indication="1"/>
        <day value="03" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2018" month="02" price="16512" volume="7848" return_value=".98326684" indication="1"/>
        <day value="06" year="2018" month="02" price="15911" volume="7587" return_value=".96360223" indication="1"/>
        <day value="07" year="2018" month="02" price="15861" volume="7617" return_value=".99685752" indication="1"/>
        <day value="08" year="2018" month="02" price="15975" volume="7768" return_value="1.00718744" indication="1"/>
        <day value="09" year="2018" month="02" price="15552" volume="7582" return_value=".97352113" work_end="0" indication="1"/>
        <day value="10" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2018" month="02" price="15584" volume="7638" return_value="1.00205761" indication="1"/>
        <day value="14" year="2018" month="02" price="15479" volume="7655" return_value=".99326232" indication="1"/>
        <day value="15" year="2018" month="02" price="15552" volume="7724" return_value="1.00471607" indication="1"/>
        <day value="16" year="2018" month="02" price="15604" volume="7813" return_value="1.00334362" work_end="0" indication="1"/>
        <day value="17" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2018" month="02" price="15650" volume="7876" return_value="1.00294796" indication="1"/>
        <day value="20" year="2018" month="02" price="15668" volume="7962" return_value="1.00115016" indication="1"/>
        <day value="21" year="2018" month="02" price="15762" volume="8044" return_value="1.00599949" indication="1"/>
        <day value="22" year="2018" month="02" price="15707" volume="8047" return_value=".9965106" indication="1"/>
        <day value="23" year="2018" month="02" price="15485" volume="7955" return_value=".99541606" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2018" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2018" month="02" price="15578" volume="8239" return_value="1.00600581" indication="1"/>
        <day value="27" year="2018" month="02" price="15703" volume="8393" return_value="1.00802414" indication="1"/>
        <day value="28" year="2018" month="02" price="15634" volume="8403" return_value=".99560594" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2018" month="03" price="15376" volume="8304" return_value=".98349751" indication="1"/>
        <day value="02" year="2018" month="03" price="15172" volume="8263" return_value=".98673257" work_end="0" indication="1"/>
        <day value="03" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2018" month="03" price="14969" volume="8185" return_value=".98662009" indication="1"/>
        <day value="06" year="2018" month="03" price="15203" volume="8341" return_value="1.01563231" indication="1"/>
        <day value="07" year="2018" month="03" price="15199" volume="8350" return_value=".99973689" indication="1"/>
        <day value="08" year="2018" month="03" price="15263" volume="8391" return_value="1.0042108" indication="1"/>
        <day value="09" year="2018" month="03" price="15362" volume="8467" return_value="1.00648627" work_end="0" indication="1"/>
        <day value="10" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2018" month="03" price="15550" volume="8623" return_value="1.01223799" indication="1"/>
        <day value="13" year="2018" month="03" price="15474" volume="8593" return_value=".99511254" indication="1"/>
        <day value="14" year="2018" month="03" price="15433" volume="8582" return_value=".99735039" indication="1"/>
        <day value="15" year="2018" month="03" price="15264" volume="8514" return_value=".98904944" indication="1"/>
        <day value="16" year="2018" month="03" price="15303" volume="8547" return_value="1.00255503" work_end="0" indication="1"/>
        <day value="17" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2018" month="03" price="15281" volume="8584" return_value=".99856237" indication="1"/>
        <day value="20" year="2018" month="03" price="15178" volume="8588" return_value=".9932596" indication="1"/>
        <day value="21" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2018" month="03" price="15191" volume="8602" return_value="1.0008565" indication="1"/>
        <day value="23" year="2018" month="03" price="14627" volume="8299" return_value=".97274702" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2018" month="03" price="14499" volume="8306" return_value=".99124906" indication="1"/>
        <day value="27" year="2018" month="03" price="14729" volume="8446" return_value="1.01586316" indication="1"/>
        <day value="28" year="2018" month="03" price="14720" volume="8480" return_value=".99938896" indication="1"/>
        <day value="29" year="2018" month="03" price="14856" volume="8607" return_value="1.00923913" indication="1"/>
        <day value="30" year="2018" month="03" price="14864" volume="8672" return_value="1.0005385" work_end="2" indication="1"/>
        <day value="31" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2018" month="04" price="14878" volume="8689" return_value="1.00094187" indication="1"/>
        <day value="03" year="2018" month="04" price="14694" volume="8585" return_value=".98763275" indication="1"/>
        <day value="04" year="2018" month="04" price="14821" volume="8669" return_value="1.00864298" indication="1"/>
        <day value="05" year="2018" month="04" price="14915" volume="8714" return_value="1.00634235" indication="1"/>
        <day value="06" year="2018" month="04" price="15189" volume="8882" return_value="1.01837077" work_end="0" indication="1"/>
        <day value="07" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2018" month="04" price="15038" volume="8797" return_value=".9900586" indication="1"/>
        <day value="10" year="2018" month="04" price="15114" volume="8852" return_value="1.00505386" indication="1"/>
        <day value="11" year="2018" month="04" price="15333" volume="8982" return_value="1.01448988" indication="1"/>
        <day value="12" year="2018" month="04" price="15287" volume="8962" return_value=".99699993" indication="1"/>
        <day value="13" year="2018" month="04" price="15460" volume="9074" return_value="1.01131681" work_end="0" indication="1"/>
        <day value="14" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2018" month="04" price="15406" volume="9047" return_value=".99650712" indication="1"/>
        <day value="17" year="2018" month="04" price="15405" volume="9058" return_value=".99993509" indication="1"/>
        <day value="18" year="2018" month="04" price="15491" volume="9115" return_value="1.0055826" indication="1"/>
        <day value="19" year="2018" month="04" price="15574" volume="9177" return_value="1.00535795" indication="1"/>
        <day value="20" year="2018" month="04" price="15552" volume="9164" return_value=".99858739" work_end="0" indication="1"/>
        <day value="21" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2018" month="04" price="15376" volume="9059" return_value=".99832819" divident="150" indication="1"/>
        <day value="24" year="2018" month="04" price="15554" volume="9209" return_value="1.01157648" indication="1"/>
        <day value="25" year="2018" month="04" price="15563" volume="9231" return_value="1.00057863" indication="1"/>
        <day value="26" year="2018" month="04" price="15542" volume="9255" return_value=".99865065" indication="1"/>
        <day value="27" year="2018" month="04" price="15550" volume="9274" return_value="1.00051473" work_end="2" indication="1"/>
        <day value="28" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2018" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2018" month="05" price="15511" volume="9293" return_value=".99749196" indication="1"/>
        <day value="02" year="2018" month="05" price="15484" volume="9312" return_value=".9982593" work_end="0" indication="1"/>
        <day value="03" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2018" month="05" price="15305" volume="9212" return_value=".98843968" indication="1"/>
        <day value="08" year="2018" month="05" price="15360" volume="9244" return_value="1.0035936" indication="1"/>
        <day value="09" year="2018" month="05" price="15356" volume="9249" return_value=".99973958" indication="1"/>
        <day value="10" year="2018" month="05" price="15593" volume="9413" return_value="1.01543371" indication="1"/>
        <day value="11" year="2018" month="05" price="15615" volume="9447" return_value="1.00141089" work_end="0" indication="1"/>
        <day value="12" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2018" month="05" price="15662" volume="9491" return_value="1.00300993" indication="1"/>
        <day value="15" year="2018" month="05" price="15728" volume="9545" return_value="1.00421402" indication="1"/>
        <day value="16" year="2018" month="05" price="15743" volume="9577" return_value="1.00095371" indication="1"/>
        <day value="17" year="2018" month="05" price="15722" volume="9590" return_value=".99866607" indication="1"/>
        <day value="18" year="2018" month="05" price="15846" volume="9688" return_value="1.00788704" work_end="0" indication="1"/>
        <day value="19" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2018" month="05" price="15768" volume="9644" return_value=".99507762" indication="1"/>
        <day value="22" year="2018" month="05" price="15855" volume="9742" return_value="1.0055175" indication="1"/>
        <day value="23" year="2018" month="05" price="15717" volume="9759" return_value="1.00075686" divident="150" indication="1"/>
        <day value="24" year="2018" month="05" price="15391" volume="9601" return_value=".97925813" indication="1"/>
        <day value="25" year="2018" month="05" price="15281" volume="9539" return_value=".99285297" work_end="0" indication="1"/>
        <day value="26" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2018" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2018" month="05" price="15157" volume="9459" return_value=".99188535" indication="1"/>
        <day value="29" year="2018" month="05" price="15048" volume="9438" return_value=".9928086" indication="1"/>
        <day value="30" year="2018" month="05" price="14700" volume="9274" return_value=".976874" indication="1"/>
        <day value="31" year="2018" month="05" price="14943" volume="9523" return_value="1.01653061" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2018" month="06" price="14921" volume="9555" return_value=".99852774" work_end="0" indication="1"/>
        <day value="02" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2018" month="06" price="15166" volume="9744" return_value="1.01641981" indication="1"/>
        <day value="05" year="2018" month="06" price="15258" volume="9820" return_value="1.0060662" indication="1"/>
        <day value="06" year="2018" month="06" price="15186" volume="9789" return_value=".99528116" indication="1"/>
        <day value="07" year="2018" month="06" price="15361" volume="9910" return_value="1.01152377" indication="1"/>
        <day value="08" year="2018" month="06" price="15382" volume="9944" return_value="1.0013671" work_end="0" indication="1"/>
        <day value="09" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2018" month="06" price="15270" volume="9877" return_value=".99271876" indication="1"/>
        <day value="12" year="2018" month="06" price="15454" volume="10020" return_value="1.01204977" indication="1"/>
        <day value="13" year="2018" month="06" price="15445" volume="10063" return_value=".99941763" indication="1"/>
        <day value="14" year="2018" month="06" price="15389" volume="10029" return_value=".99637423" indication="1"/>
        <day value="15" year="2018" month="06" price="15371" volume="10034" return_value=".99883033" work_end="0" indication="1"/>
        <day value="16" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2018" month="06" price="15238" volume="9957" return_value=".99134734" indication="1"/>
        <day value="19" year="2018" month="06" price="15182" volume="9935" return_value=".99632498" indication="1"/>
        <day value="20" year="2018" month="06" price="15075" volume="9893" return_value=".99295218" indication="1"/>
        <day value="21" year="2018" month="06" price="15143" volume="9954" return_value="1.00451078" indication="1"/>
        <day value="22" year="2018" month="06" price="15014" volume="9935" return_value=".99148121" work_end="0" indication="1"/>
        <day value="23" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2018" month="06" price="14515" volume="9634" return_value="1.0073931" divident="610" indication="1"/>
        <day value="26" year="2018" month="06" price="14293" volume="9780" return_value=".98470548" indication="1"/>
        <day value="27" year="2018" month="06" price="14297" volume="9812" return_value="1.00027986" indication="1"/>
        <day value="28" year="2018" month="06" price="14272" volume="9918" return_value=".99825138" indication="1"/>
        <day value="29" year="2018" month="06" price="14353" volume="10031" return_value="1.00567545" work_end="2" indication="1"/>
        <day value="30" year="2018" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2018" month="07" price="14536" volume="10219" return_value="1.01274995" indication="1"/>
        <day value="03" year="2018" month="07" price="14435" volume="10279" return_value=".99305173" indication="1"/>
        <day value="04" year="2018" month="07" price="14426" volume="10303" return_value=".99937652" indication="1"/>
        <day value="05" year="2018" month="07" price="14453" volume="10375" return_value="1.00187162" indication="1"/>
        <day value="06" year="2018" month="07" price="14596" volume="10488" return_value="1.00989414" work_end="0" indication="1"/>
        <day value="07" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2018" month="07" price="14649" volume="10543" return_value="1.00363113" indication="1"/>
        <day value="10" year="2018" month="07" price="14857" volume="10695" return_value="1.01419892" indication="1"/>
        <day value="11" year="2018" month="07" price="14839" volume="10708" return_value=".99878845" indication="1"/>
        <day value="12" year="2018" month="07" price="14768" volume="10677" return_value=".99521531" indication="1"/>
        <day value="13" year="2018" month="07" price="14892" volume="10791" return_value="1.00839653" work_end="0" indication="1"/>
        <day value="14" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2018" month="07" price="14890" volume="10844" return_value=".9998657" indication="1"/>
        <day value="18" year="2018" month="07" price="14936" volume="10914" return_value="1.00308932" indication="1"/>
        <day value="19" year="2018" month="07" price="14942" volume="10934" return_value="1.00040171" indication="1"/>
        <day value="20" year="2018" month="07" price="14877" volume="10910" return_value=".99564985" work_end="0" indication="1"/>
        <day value="21" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2018" month="07" price="14575" volume="10759" return_value=".98978289" divident="150" indication="1"/>
        <day value="24" year="2018" month="07" price="14589" volume="10854" return_value="1.00096055" indication="1"/>
        <day value="25" year="2018" month="07" price="14719" volume="10985" return_value="1.00891082" indication="1"/>
        <day value="26" year="2018" month="07" price="14712" volume="11014" return_value=".99952442" indication="1"/>
        <day value="27" year="2018" month="07" price="14683" volume="11090" return_value=".99802882" work_end="0" indication="1"/>
        <day value="28" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2018" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2018" month="07" price="14746" volume="11182" return_value="1.00429068" indication="1"/>
        <day value="31" year="2018" month="07" price="14751" volume="11218" return_value="1.00033908" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2018" month="08" price="14946" volume="11390" return_value="1.01321944" indication="1"/>
        <day value="02" year="2018" month="08" price="14795" volume="11352" return_value=".98989696" indication="1"/>
        <day value="03" year="2018" month="08" price="14669" volume="11284" return_value=".99148361" work_end="0" indication="1"/>
        <day value="04" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2018" month="08" price="14660" volume="11274" return_value=".99938646" indication="1"/>
        <day value="07" year="2018" month="08" price="14674" volume="11290" return_value="1.00095498" indication="1"/>
        <day value="08" year="2018" month="08" price="14753" volume="11372" return_value="1.00538367" indication="1"/>
        <day value="09" year="2018" month="08" price="14652" volume="11334" return_value=".99315393" indication="1"/>
        <day value="10" year="2018" month="08" price="14575" volume="11469" return_value=".99474474" work_end="0" indication="1"/>
        <day value="11" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2018" month="08" price="14278" volume="11256" return_value=".97962264" indication="1"/>
        <day value="14" year="2018" month="08" price="14255" volume="11288" return_value=".99838913" indication="1"/>
        <day value="15" year="2018" month="08" price="14286" volume="11334" return_value="1.00217468" indication="1"/>
        <day value="16" year="2018" month="08" price="14015" volume="11163" return_value=".98103038" indication="1"/>
        <day value="17" year="2018" month="08" price="14153" volume="11317" return_value="1.00984659" work_end="0" indication="1"/>
        <day value="18" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2018" month="08" price="14154" volume="11338" return_value="1.00007066" indication="1"/>
        <day value="21" year="2018" month="08" price="14185" volume="11386" return_value="1.00219019" indication="1"/>
        <day value="22" year="2018" month="08" price="14310" volume="11561" return_value="1.00881213" indication="1"/>
        <day value="23" year="2018" month="08" price="14237" volume="11551" return_value="1.00538085" divident="150" indication="1"/>
        <day value="24" year="2018" month="08" price="14318" volume="11675" return_value="1.0056894" work_end="0" indication="1"/>
        <day value="25" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2018" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2018" month="08" price="14369" volume="11789" return_value="1.00356195" indication="1"/>
        <day value="28" year="2018" month="08" price="14489" volume="11862" return_value="1.00835131" indication="1"/>
        <day value="29" year="2018" month="08" price="14454" volume="11861" return_value=".99758437" indication="1"/>
        <day value="30" year="2018" month="08" price="14550" volume="12017" return_value="1.00664176" indication="1"/>
        <day value="31" year="2018" month="08" price="14365" volume="11913" return_value=".98728522" work_end="2" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2018" month="09" price="14223" volume="11909" return_value=".99011486" indication="1"/>
        <day value="04" year="2018" month="09" price="14258" volume="12094" return_value="1.0024608" indication="1"/>
        <day value="05" year="2018" month="09" price="14271" volume="12133" return_value="1.00091177" indication="1"/>
        <day value="06" year="2018" month="09" price="14192" volume="12078" return_value=".9944643" indication="1"/>
        <day value="07" year="2018" month="09" price="13993" volume="11896" return_value=".98597802" work_end="0" indication="1"/>
        <day value="08" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2018" month="09" price="13994" volume="11937" return_value="1.00007146" indication="1"/>
        <day value="11" year="2018" month="09" price="14148" volume="12158" return_value="1.01100472" indication="1"/>
        <day value="12" year="2018" month="09" price="14160" volume="12192" return_value="1.00084818" indication="1"/>
        <day value="13" year="2018" month="09" price="14225" volume="12291" return_value="1.0045904" indication="1"/>
        <day value="14" year="2018" month="09" price="14355" volume="12450" return_value="1.00913884" work_end="0" indication="1"/>
        <day value="15" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2018" month="09" price="14351" volume="12539" return_value=".99972135" indication="1"/>
        <day value="19" year="2018" month="09" price="14474" volume="12828" return_value="1.00857083" indication="1"/>
        <day value="20" year="2018" month="09" price="14545" volume="12938" return_value="1.00490535" indication="1"/>
        <day value="21" year="2018" month="09" price="14709" volume="13146" return_value="1.01127535" work_end="0" indication="1"/>
        <day value="22" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2018" month="09" price="14584" volume="13026" return_value="1.00169964" divident="150" indication="1"/>
        <day value="26" year="2018" month="09" price="14649" volume="13203" return_value="1.00445694" indication="1"/>
        <day value="27" year="2018" month="09" price="14588" volume="13540" return_value=".99583589" indication="1"/>
        <day value="28" year="2018" month="09" price="14620" volume="13669" return_value="1.00219358" work_end="2" indication="1"/>
        <day value="29" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2018" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2018" month="10" price="14535" volume="13651" return_value=".99418605" indication="1"/>
        <day value="02" year="2018" month="10" price="14527" volume="13742" return_value=".9994496" indication="1"/>
        <day value="03" year="2018" month="10" price="14398" volume="13587" return_value=".99111998" indication="1"/>
        <day value="04" year="2018" month="10" price="14509" volume="13729" return_value="1.0077094" indication="1"/>
        <day value="05" year="2018" month="10" price="14443" volume="13659" return_value=".9954511" work_end="0" indication="1"/>
        <day value="06" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2018" month="10" price="14104" volume="13387" return_value=".97652842" indication="1"/>
        <day value="10" year="2018" month="10" price="14161" volume="13486" return_value="1.00404141" indication="1"/>
        <day value="11" year="2018" month="10" price="13888" volume="13283" return_value=".9807217" indication="1"/>
        <day value="12" year="2018" month="10" price="13598" volume="13034" return_value=".97911866" work_end="0" indication="1"/>
        <day value="13" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2018" month="10" price="13562" volume="13047" return_value=".99735255" indication="1"/>
        <day value="16" year="2018" month="10" price="13565" volume="13110" return_value="1.00022121" indication="1"/>
        <day value="17" year="2018" month="10" price="13765" volume="13367" return_value="1.01474383" indication="1"/>
        <day value="18" year="2018" month="10" price="13697" volume="13372" return_value=".99505993" indication="1"/>
        <day value="19" year="2018" month="10" price="13525" volume="13375" return_value=".98744251" work_end="0" indication="1"/>
        <day value="20" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2018" month="10" price="13565" volume="13487" return_value="1.00295749" indication="1"/>
        <day value="23" year="2018" month="10" price="13304" volume="13284" return_value=".99181718" divident="150" indication="1"/>
        <day value="24" year="2018" month="10" price="13169" volume="13276" return_value=".98985268" indication="1"/>
        <day value="25" year="2018" month="10" price="12869" volume="12987" return_value=".97721923" indication="1"/>
        <day value="26" year="2018" month="10" price="13057" volume="13248" return_value="1.01460875" work_end="0" indication="1"/>
        <day value="27" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2018" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2018" month="10" price="12913" volume="13157" return_value=".98897143" indication="1"/>
        <day value="30" year="2018" month="10" price="13011" volume="13341" return_value="1.00758925" indication="1"/>
        <day value="31" year="2018" month="10" price="13149" volume="13579" return_value="1.01060641" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2018" month="11" price="13217" volume="13757" return_value="1.0051715" indication="1"/>
        <day value="02" year="2018" month="11" price="13380" volume="14025" return_value="1.0123326" work_end="0" indication="1"/>
        <day value="03" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2018" month="11" price="13406" volume="14087" return_value="1.0019432" indication="1"/>
        <day value="06" year="2018" month="11" price="13497" volume="14218" return_value="1.00678801" indication="1"/>
        <day value="07" year="2018" month="11" price="13529" volume="14269" return_value="1.0023709" indication="1"/>
        <day value="08" year="2018" month="11" price="13785" volume="14596" return_value="1.01892232" indication="1"/>
        <day value="09" year="2018" month="11" price="13796" volume="14663" return_value="1.00079797" work_end="0" indication="1"/>
        <day value="10" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2018" month="11" price="13667" volume="14612" return_value=".99064946" indication="1"/>
        <day value="13" year="2018" month="11" price="13401" volume="14385" return_value=".98053706" indication="1"/>
        <day value="14" year="2018" month="11" price="13518" volume="14545" return_value="1.00873069" indication="1"/>
        <day value="15" year="2018" month="11" price="13394" volume="14464" return_value=".99082705" indication="1"/>
        <day value="16" year="2018" month="11" price="13337" volume="14442" return_value=".99574436" work_end="0" indication="1"/>
        <day value="17" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2018" month="11" price="13243" volume="14376" return_value=".99295194" indication="1"/>
        <day value="20" year="2018" month="11" price="13197" volume="14360" return_value=".99652647" indication="1"/>
        <day value="21" year="2018" month="11" price="12988" volume="14206" return_value=".98416307" indication="1"/>
        <day value="22" year="2018" month="11" price="13120" volume="14369" return_value="1.01016323" work_end="0" indication="1"/>
        <day value="23" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2018" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2018" month="11" price="12841" volume="14211" return_value=".99016768" divident="150" indication="1"/>
        <day value="27" year="2018" month="11" price="13082" volume="14600" return_value="1.01876801" indication="1"/>
        <day value="28" year="2018" month="11" price="13040" volume="14561" return_value=".99678948" indication="1"/>
        <day value="29" year="2018" month="11" price="13134" volume="14735" return_value="1.00720859" indication="1"/>
        <day value="30" year="2018" month="11" price="13130" volume="14762" return_value=".99969545" work_end="2" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2018" month="12" price="13163" volume="14859" return_value="1.00251333" indication="1"/>
        <day value="04" year="2018" month="12" price="13271" volume="15000" return_value="1.00820482" indication="1"/>
        <day value="05" year="2018" month="12" price="12952" volume="14632" return_value=".97596263" indication="1"/>
        <day value="06" year="2018" month="12" price="12892" volume="14560" return_value=".99536751" indication="1"/>
        <day value="07" year="2018" month="12" price="12600" volume="14243" return_value=".97735029" work_end="0" indication="1"/>
        <day value="08" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2018" month="12" price="12537" volume="14202" return_value=".995" indication="1"/>
        <day value="11" year="2018" month="12" price="12409" volume="14087" return_value=".98979022" indication="1"/>
        <day value="12" year="2018" month="12" price="12486" volume="14197" return_value="1.00620517" indication="1"/>
        <day value="13" year="2018" month="12" price="12632" volume="14380" return_value="1.0116931" indication="1"/>
        <day value="14" year="2018" month="12" price="12639" volume="14404" return_value="1.00055415" work_end="0" indication="1"/>
        <day value="15" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2018" month="12" price="12475" volume="14275" return_value=".98702429" indication="1"/>
        <day value="18" year="2018" month="12" price="12240" volume="14028" return_value=".98116232" indication="1"/>
        <day value="19" year="2018" month="12" price="12165" volume="13958" return_value=".99387255" indication="1"/>
        <day value="20" year="2018" month="12" price="12116" volume="13966" return_value=".99597205" indication="1"/>
        <day value="21" year="2018" month="12" price="11850" volume="13665" return_value=".97804556" work_end="0" indication="1"/>
        <day value="22" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2018" month="12" price="11292" volume="13026" return_value=".96556962" divident="150" indication="1"/>
        <day value="26" year="2018" month="12" price="11357" volume="13165" return_value="1.00575629" indication="1"/>
        <day value="27" year="2018" month="12" price="11579" volume="13432" return_value="1.01954742" indication="1"/>
        <day value="28" year="2018" month="12" price="11578" volume="13437" return_value=".99991364" work_end="2" indication="1"/>
        <day value="29" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2018" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2019">
      <month value="01">
        <day value="01" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2019" month="01" price="11342" volume="13228" return_value=".97961651" work_end="0" indication="1"/>
        <day value="05" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2019" month="01" price="11767" volume="13755" return_value="1.03747135" indication="1"/>
        <day value="08" year="2019" month="01" price="11843" volume="13876" return_value="1.00645874" indication="1"/>
        <day value="09" year="2019" month="01" price="11907" volume="13959" return_value="1.00540404" indication="1"/>
        <day value="10" year="2019" month="01" price="11968" volume="14041" return_value="1.00512304" indication="1"/>
        <day value="11" year="2019" month="01" price="11996" volume="14086" return_value="1.00233957" work_end="0" indication="1"/>
        <day value="12" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2019" month="01" price="11997" volume="14094" return_value="1.00008336" indication="1"/>
        <day value="16" year="2019" month="01" price="12036" volume="14191" return_value="1.00325081" indication="1"/>
        <day value="17" year="2019" month="01" price="12127" volume="14324" return_value="1.00756065" indication="1"/>
        <day value="18" year="2019" month="01" price="12184" volume="14411" return_value="1.00470026" work_end="0" indication="1"/>
        <day value="19" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2019" month="01" price="12379" volume="14664" return_value="1.0160046" indication="1"/>
        <day value="22" year="2019" month="01" price="12353" volume="14633" return_value=".99789967" indication="1"/>
        <day value="23" year="2019" month="01" price="12078" volume="14340" return_value=".989881" divident="150" indication="1"/>
        <day value="24" year="2019" month="01" price="12143" volume="14486" return_value="1.00538169" indication="1"/>
        <day value="25" year="2019" month="01" price="12143" volume="14502" return_value="1" work_end="0" indication="1"/>
        <day value="26" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2019" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2019" month="01" price="12233" volume="14627" return_value="1.00741168" indication="1"/>
        <day value="29" year="2019" month="01" price="12090" volume="14445" return_value=".98831031" indication="1"/>
        <day value="30" year="2019" month="01" price="12173" volume="14585" return_value="1.00686518" indication="1"/>
        <day value="31" year="2019" month="01" price="12241" volume="14692" return_value="1.00558613" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2019" month="02" price="12236" volume="14731" return_value=".99959154" work_end="0" indication="1"/>
        <day value="02" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2019" month="02" price="12344" volume="14953" return_value="1.00882641" indication="1"/>
        <day value="05" year="2019" month="02" price="12382" volume="15016" return_value="1.00307842" indication="1"/>
        <day value="06" year="2019" month="02" price="12470" volume="15156" return_value="1.00710709" indication="1"/>
        <day value="07" year="2019" month="02" price="12503" volume="15226" return_value="1.00264635" indication="1"/>
        <day value="08" year="2019" month="02" price="12295" volume="14972" return_value=".98336399" work_end="0" indication="1"/>
        <day value="09" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2019" month="02" price="12372" volume="15078" return_value="1.00626271" indication="1"/>
        <day value="13" year="2019" month="02" price="12485" volume="15235" return_value="1.00913353" indication="1"/>
        <day value="14" year="2019" month="02" price="12547" volume="15326" return_value="1.00496596" indication="1"/>
        <day value="15" year="2019" month="02" price="12420" volume="15166" return_value=".98987806" work_end="0" indication="1"/>
        <day value="16" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2019" month="02" price="12656" volume="15474" return_value="1.01900161" indication="1"/>
        <day value="19" year="2019" month="02" price="12664" volume="15525" return_value="1.00063211" indication="1"/>
        <day value="20" year="2019" month="02" price="12757" volume="15666" return_value="1.00734365" indication="1"/>
        <day value="21" year="2019" month="02" price="12799" volume="15753" return_value="1.00329231" indication="1"/>
        <day value="22" year="2019" month="02" price="12736" volume="15707" return_value=".99507774" work_end="0" indication="1"/>
        <day value="23" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2019" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2019" month="02" price="12625" volume="15620" return_value="1.00306219" divident="150" indication="1"/>
        <day value="26" year="2019" month="02" price="12701" volume="15813" return_value="1.0060198" indication="1"/>
        <day value="27" year="2019" month="02" price="12725" volume="15903" return_value="1.00188961" indication="1"/>
        <day value="28" year="2019" month="02" price="12761" volume="15974" return_value="1.00282908" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2019" month="03" price="12814" volume="16044" return_value="1.00415328" work_end="0" indication="1"/>
        <day value="02" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2019" month="03" price="12880" volume="16171" return_value="1.00515062" indication="1"/>
        <day value="05" year="2019" month="03" price="12809" volume="16099" return_value=".99448758" indication="1"/>
        <day value="06" year="2019" month="03" price="12743" volume="16019" return_value=".99484737" indication="1"/>
        <day value="07" year="2019" month="03" price="12714" volume="15995" return_value=".99772424" indication="1"/>
        <day value="08" year="2019" month="03" price="12554" volume="15830" return_value=".98741545" work_end="0" indication="1"/>
        <day value="09" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2019" month="03" price="12386" volume="15644" return_value=".98661781" indication="1"/>
        <day value="12" year="2019" month="03" price="12607" volume="15956" return_value="1.01784273" indication="1"/>
        <day value="13" year="2019" month="03" price="12582" volume="15965" return_value=".99801697" indication="1"/>
        <day value="14" year="2019" month="03" price="12712" volume="16211" return_value="1.01033222" indication="1"/>
        <day value="15" year="2019" month="03" price="12829" volume="16394" return_value="1.0092039" work_end="0" indication="1"/>
        <day value="16" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2019" month="03" price="12907" volume="16554" return_value="1.00607998" indication="1"/>
        <day value="19" year="2019" month="03" price="12963" volume="16666" return_value="1.00433873" indication="1"/>
        <day value="20" year="2019" month="03" price="13023" volume="16840" return_value="1.00462856" indication="1"/>
        <day value="21" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2019" month="03" price="12864" volume="16628" return_value=".98779083" work_end="0" indication="1"/>
        <day value="23" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2019" month="03" price="12251" volume="15894" return_value=".97566853" divident="300" indication="1"/>
        <day value="26" year="2019" month="03" price="12269" volume="16095" return_value="1.00146927" indication="1"/>
        <day value="27" year="2019" month="03" price="12344" volume="16226" return_value="1.00611297" indication="1"/>
        <day value="28" year="2019" month="03" price="12297" volume="16249" return_value=".99619248" indication="1"/>
        <day value="29" year="2019" month="03" price="12356" volume="16380" return_value="1.00479792" work_end="2" indication="1"/>
        <day value="30" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2019" month="04" price="12454" volume="16595" return_value="1.00793137" indication="1"/>
        <day value="02" year="2019" month="04" price="12626" volume="16849" return_value="1.01381082" indication="1"/>
        <day value="03" year="2019" month="04" price="12657" volume="16904" return_value="1.00245525" indication="1"/>
        <day value="04" year="2019" month="04" price="12759" volume="17061" return_value="1.00805878" indication="1"/>
        <day value="05" year="2019" month="04" price="12786" volume="17153" return_value="1.00211615" work_end="0" indication="1"/>
        <day value="06" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2019" month="04" price="12789" volume="17174" return_value="1.00023463" indication="1"/>
        <day value="09" year="2019" month="04" price="12827" volume="17324" return_value="1.0029713" indication="1"/>
        <day value="10" year="2019" month="04" price="12721" volume="17208" return_value=".99173618" indication="1"/>
        <day value="11" year="2019" month="04" price="12731" volume="17293" return_value="1.0007861" indication="1"/>
        <day value="12" year="2019" month="04" price="12846" volume="17507" return_value="1.00903307" work_end="0" indication="1"/>
        <day value="13" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2019" month="04" price="12920" volume="17670" return_value="1.00576055" indication="1"/>
        <day value="16" year="2019" month="04" price="12943" volume="17799" return_value="1.00178019" indication="1"/>
        <day value="17" year="2019" month="04" price="13000" volume="17941" return_value="1.00440392" indication="1"/>
        <day value="18" year="2019" month="04" price="13000" volume="18053" return_value="1" indication="1"/>
        <day value="19" year="2019" month="04" price="12946" volume="18045" return_value=".99584615" work_end="0" indication="1"/>
        <day value="20" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2019" month="04" price="12945" volume="18131" return_value=".99992276" indication="1"/>
        <day value="23" year="2019" month="04" price="12756" volume="17960" return_value=".99698725" divident="150" indication="1"/>
        <day value="24" year="2019" month="04" price="12791" volume="18228" return_value="1.00274381" indication="1"/>
        <day value="25" year="2019" month="04" price="12737" volume="18184" return_value=".99577828" indication="1"/>
        <day value="26" year="2019" month="04" price="12668" volume="18135" return_value=".99458271" work_end="2" indication="1"/>
        <day value="27" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2019" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2019" month="05" price="12555" volume="18062" return_value=".99107989" indication="1"/>
        <day value="08" year="2019" month="05" price="12297" volume="17741" return_value=".97945042" indication="1"/>
        <day value="09" year="2019" month="05" price="12248" volume="17703" return_value=".99601529" indication="1"/>
        <day value="10" year="2019" month="05" price="12173" volume="17665" return_value=".99387655" work_end="0" indication="1"/>
        <day value="11" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2019" month="05" price="12176" volume="17711" return_value="1.00024645" indication="1"/>
        <day value="14" year="2019" month="05" price="11948" volume="17476" return_value=".98127464" indication="1"/>
        <day value="15" year="2019" month="05" price="12062" volume="17691" return_value="1.00954135" indication="1"/>
        <day value="16" year="2019" month="05" price="12073" volume="17770" return_value="1.00091195" indication="1"/>
        <day value="17" year="2019" month="05" price="12225" volume="18087" return_value="1.01259008" work_end="0" indication="1"/>
        <day value="18" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2019" month="05" price="12186" volume="18095" return_value=".99680982" indication="1"/>
        <day value="21" year="2019" month="05" price="12107" volume="18040" return_value=".99351715" indication="1"/>
        <day value="22" year="2019" month="05" price="12205" volume="18238" return_value="1.00809449" indication="1"/>
        <day value="23" year="2019" month="05" price="11935" volume="17889" return_value=".99016796" divident="150" indication="1"/>
        <day value="24" year="2019" month="05" price="11716" volume="17595" return_value=".98165061" work_end="0" indication="1"/>
        <day value="25" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2019" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2019" month="05" price="11757" volume="17755" return_value="1.00349949" indication="1"/>
        <day value="28" year="2019" month="05" price="11775" volume="17907" return_value="1.001531" indication="1"/>
        <day value="29" year="2019" month="05" price="11674" volume="17896" return_value=".99142251" indication="1"/>
        <day value="30" year="2019" month="05" price="11589" volume="17799" return_value=".99271886" indication="1"/>
        <day value="31" year="2019" month="05" price="11562" volume="17830" return_value=".9976702" work_end="2" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2019" month="06" price="11407" volume="17689" return_value=".98659401" indication="1"/>
        <day value="04" year="2019" month="06" price="11426" volume="17784" return_value="1.00166564" indication="1"/>
        <day value="05" year="2019" month="06" price="11635" volume="18148" return_value="1.01829162" indication="1"/>
        <day value="06" year="2019" month="06" price="11655" volume="18215" return_value="1.00171895" indication="1"/>
        <day value="07" year="2019" month="06" price="11706" volume="18359" return_value="1.0043758" work_end="0" indication="1"/>
        <day value="08" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2019" month="06" price="11817" volume="18563" return_value="1.00948232" indication="1"/>
        <day value="11" year="2019" month="06" price="11853" volume="18681" return_value="1.00304646" indication="1"/>
        <day value="12" year="2019" month="06" price="11899" volume="18888" return_value="1.00388087" indication="1"/>
        <day value="13" year="2019" month="06" price="11794" volume="18783" return_value=".99117573" indication="1"/>
        <day value="14" year="2019" month="06" price="11813" volume="18850" return_value="1.00161099" work_end="0" indication="1"/>
        <day value="15" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2019" month="06" price="11764" volume="18832" return_value=".99585203" indication="1"/>
        <day value="18" year="2019" month="06" price="11735" volume="18861" return_value=".99753485" indication="1"/>
        <day value="19" year="2019" month="06" price="11900" volume="19184" return_value="1.0140605" indication="1"/>
        <day value="20" year="2019" month="06" price="11865" volume="19157" return_value=".99705882" indication="1"/>
        <day value="21" year="2019" month="06" price="11899" volume="19359" return_value="1.00286557" work_end="0" indication="1"/>
        <day value="22" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2019" month="06" price="11774" volume="19319" return_value="1.00210102" divident="150" indication="1"/>
        <day value="25" year="2019" month="06" price="11721" volume="19351" return_value=".99549856" indication="1"/>
        <day value="26" year="2019" month="06" price="11648" volume="19281" return_value=".99377186" indication="1"/>
        <day value="27" year="2019" month="06" price="11689" volume="19449" return_value="1.00351992" indication="1"/>
        <day value="28" year="2019" month="06" price="11735" volume="19574" return_value="1.00393532" work_end="2" indication="1"/>
        <day value="29" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2019" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2019" month="07" price="11843" volume="19801" return_value="1.00920324" indication="1"/>
        <day value="02" year="2019" month="07" price="11943" volume="20119" return_value="1.00844381" indication="1"/>
        <day value="03" year="2019" month="07" price="11868" volume="20047" return_value=".99372017" indication="1"/>
        <day value="04" year="2019" month="07" price="11932" volume="20200" return_value="1.00539265" indication="1"/>
        <day value="05" year="2019" month="07" price="11978" volume="20301" return_value="1.00385518" work_end="0" indication="1"/>
        <day value="06" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2019" month="07" price="11986" volume="20361" return_value="1.00066789" indication="1"/>
        <day value="09" year="2019" month="07" price="11952" volume="20498" return_value=".99716336" indication="1"/>
        <day value="10" year="2019" month="07" price="11913" volume="20482" return_value=".99673695" indication="1"/>
        <day value="11" year="2019" month="07" price="11881" volume="20448" return_value=".99731386" indication="1"/>
        <day value="12" year="2019" month="07" price="11894" volume="20548" return_value="1.00109418" work_end="0" indication="1"/>
        <day value="13" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2019" month="07" price="11893" volume="20622" return_value=".99991592" indication="1"/>
        <day value="17" year="2019" month="07" price="11901" volume="20710" return_value="1.00067266" indication="1"/>
        <day value="18" year="2019" month="07" price="11771" volume="20587" return_value=".98907655" indication="1"/>
        <day value="19" year="2019" month="07" price="11800" volume="20694" return_value="1.00246368" work_end="0" indication="1"/>
        <day value="20" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2019" month="07" price="11785" volume="20730" return_value=".99872881" indication="1"/>
        <day value="23" year="2019" month="07" price="11641" volume="20711" return_value="1.00050912" divident="150" indication="1"/>
        <day value="24" year="2019" month="07" price="11721" volume="20944" return_value="1.00687226" indication="1"/>
        <day value="25" year="2019" month="07" price="11725" volume="20984" return_value="1.00034127" indication="1"/>
        <day value="26" year="2019" month="07" price="11731" volume="21009" return_value="1.00051173" work_end="0" indication="1"/>
        <day value="27" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2019" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2019" month="07" price="11702" volume="21024" return_value=".99752792" indication="1"/>
        <day value="30" year="2019" month="07" price="11724" volume="21176" return_value="1.00188002" indication="1"/>
        <day value="31" year="2019" month="07" price="11545" volume="20902" return_value=".98473217" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2019" month="08" price="11525" volume="20923" return_value=".99826765" indication="1"/>
        <day value="02" year="2019" month="08" price="11269" volume="20513" return_value=".97778742" work_end="0" indication="1"/>
        <day value="03" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2019" month="08" price="11030" volume="20078" return_value=".97879137" indication="1"/>
        <day value="06" year="2019" month="08" price="10789" volume="19689" return_value=".9781505" indication="1"/>
        <day value="07" year="2019" month="08" price="10807" volume="19757" return_value="1.00166837" indication="1"/>
        <day value="08" year="2019" month="08" price="10772" volume="19741" return_value=".99676136" indication="1"/>
        <day value="09" year="2019" month="08" price="10958" volume="20152" return_value="1.01726699" work_end="0" indication="1"/>
        <day value="10" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2019" month="08" price="10709" volume="19742" return_value=".97727688" indication="1"/>
        <day value="14" year="2019" month="08" price="10877" volume="20152" return_value="1.01568774" indication="1"/>
        <day value="15" year="2019" month="08" price="10591" volume="19675" return_value=".97370599" indication="1"/>
        <day value="16" year="2019" month="08" price="10549" volume="19631" return_value=".99603437" work_end="0" indication="1"/>
        <day value="17" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2019" month="08" price="10702" volume="20019" return_value="1.01450374" indication="1"/>
        <day value="20" year="2019" month="08" price="10854" volume="20310" return_value="1.01420295" indication="1"/>
        <day value="21" year="2019" month="08" price="10762" volume="20186" return_value=".99152386" indication="1"/>
        <day value="22" year="2019" month="08" price="10863" volume="20447" return_value="1.00938487" indication="1"/>
        <day value="23" year="2019" month="08" price="10731" volume="20260" return_value="1.001657" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2019" month="08" price="10438" volume="19797" return_value=".97269593" indication="1"/>
        <day value="27" year="2019" month="08" price="10543" volume="20038" return_value="1.0100594" indication="1"/>
        <day value="28" year="2019" month="08" price="10550" volume="20111" return_value="1.00066395" indication="1"/>
        <day value="29" year="2019" month="08" price="10608" volume="20257" return_value="1.00549763" indication="1"/>
        <day value="30" year="2019" month="08" price="10727" volume="20526" return_value="1.01121795" work_end="2" indication="1"/>
        <day value="31" year="2019" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2019" month="09" price="10710" volume="20541" return_value=".99841521" indication="1"/>
        <day value="03" year="2019" month="09" price="10734" volume="20619" return_value="1.0022409" indication="1"/>
        <day value="04" year="2019" month="09" price="10629" volume="20445" return_value=".990218" indication="1"/>
        <day value="05" year="2019" month="09" price="10795" volume="20778" return_value="1.01561765" indication="1"/>
        <day value="06" year="2019" month="09" price="11017" volume="21244" return_value="1.02056508" work_end="0" indication="1"/>
        <day value="07" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2019" month="09" price="11018" volume="21251" return_value="1.00009077" indication="1"/>
        <day value="10" year="2019" month="09" price="11144" volume="21516" return_value="1.01143583" indication="1"/>
        <day value="11" year="2019" month="09" price="11279" volume="21837" return_value="1.01211414" indication="1"/>
        <day value="12" year="2019" month="09" price="11369" volume="22058" return_value="1.00797943" indication="1"/>
        <day value="13" year="2019" month="09" price="11411" volume="22154" return_value="1.00369426" work_end="0" indication="1"/>
        <day value="14" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2019" month="09" price="11468" volume="22274" return_value="1.00499518" indication="1"/>
        <day value="18" year="2019" month="09" price="11469" volume="22296" return_value="1.0000872" indication="1"/>
        <day value="19" year="2019" month="09" price="11466" volume="22287" return_value=".99973843" indication="1"/>
        <day value="20" year="2019" month="09" price="11478" volume="22413" return_value="1.00104657" work_end="0" indication="1"/>
        <day value="21" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2019" month="09" price="11233" volume="21999" return_value=".9917233" divident="150" indication="1"/>
        <day value="25" year="2019" month="09" price="11108" volume="21918" return_value=".98887207" indication="1"/>
        <day value="26" year="2019" month="09" price="11144" volume="22118" return_value="1.00324091" indication="1"/>
        <day value="27" year="2019" month="09" price="11164" volume="22270" return_value="1.00179469" work_end="0" indication="1"/>
        <day value="28" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2019" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2019" month="09" price="11224" volume="22487" return_value="1.00537442" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2019" month="10" price="11252" volume="22691" return_value="1.00249465" indication="1"/>
        <day value="02" year="2019" month="10" price="11116" volume="22453" return_value=".98791326" indication="1"/>
        <day value="03" year="2019" month="10" price="10771" volume="21755" return_value=".96896366" indication="1"/>
        <day value="04" year="2019" month="10" price="10746" volume="21730" return_value=".99767895" work_end="0" indication="1"/>
        <day value="05" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2019" month="10" price="10840" volume="21950" return_value="1.00874744" indication="1"/>
        <day value="08" year="2019" month="10" price="10905" volume="22067" return_value="1.00599631" indication="1"/>
        <day value="09" year="2019" month="10" price="10710" volume="21755" return_value=".98211829" indication="1"/>
        <day value="10" year="2019" month="10" price="10781" volume="21981" return_value="1.00662932" indication="1"/>
        <day value="11" year="2019" month="10" price="11008" volume="22463" return_value="1.02105556" work_end="0" indication="1"/>
        <day value="12" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2019" month="10" price="11276" volume="23035" return_value="1.02434593" indication="1"/>
        <day value="16" year="2019" month="10" price="11462" volume="23430" return_value="1.01649521" indication="1"/>
        <day value="17" year="2019" month="10" price="11469" volume="23465" return_value="1.00061071" indication="1"/>
        <day value="18" year="2019" month="10" price="11498" volume="23540" return_value="1.00252856" work_end="0" indication="1"/>
        <day value="19" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2019" month="10" price="11485" volume="23554" return_value=".99886937" indication="1"/>
        <day value="22" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2019" month="10" price="11425" volume="23492" return_value="1.00783631" divident="150" indication="1"/>
        <day value="24" year="2019" month="10" price="11464" volume="23683" return_value="1.00341357" indication="1"/>
        <day value="25" year="2019" month="10" price="11470" volume="23703" return_value="1.00052338" work_end="0" indication="1"/>
        <day value="26" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2019" month="10" price="11482" volume="23740" return_value="1.00104621" indication="1"/>
        <day value="29" year="2019" month="10" price="11539" volume="23806" return_value="1.00496429" indication="1"/>
        <day value="30" year="2019" month="10" price="11509" volume="23752" return_value=".99740012" indication="1"/>
        <day value="31" year="2019" month="10" price="11510" volume="23820" return_value="1.00008689" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2019" month="11" price="11387" volume="23650" return_value=".98931364" work_end="0" indication="1"/>
        <day value="02" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2019" month="11" price="11680" volume="24361" return_value="1.0257311" indication="1"/>
        <day value="06" year="2019" month="11" price="11734" volume="24512" return_value="1.00462329" indication="1"/>
        <day value="07" year="2019" month="11" price="11746" volume="24592" return_value="1.00102267" indication="1"/>
        <day value="08" year="2019" month="11" price="11861" volume="24871" return_value="1.00979057" work_end="0" indication="1"/>
        <day value="09" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2019" month="11" price="11794" volume="24704" return_value=".99435124" indication="1"/>
        <day value="12" year="2019" month="11" price="11805" volume="24744" return_value="1.00093268" indication="1"/>
        <day value="13" year="2019" month="11" price="11789" volume="24764" return_value=".99864464" indication="1"/>
        <day value="14" year="2019" month="11" price="11723" volume="24709" return_value=".99440156" indication="1"/>
        <day value="15" year="2019" month="11" price="11691" volume="24723" return_value=".99727032" work_end="0" indication="1"/>
        <day value="16" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2019" month="11" price="11804" volume="25023" return_value="1.00966555" indication="1"/>
        <day value="19" year="2019" month="11" price="11770" volume="25036" return_value=".99711962" indication="1"/>
        <day value="20" year="2019" month="11" price="11767" volume="25215" return_value=".99974511" indication="1"/>
        <day value="21" year="2019" month="11" price="11706" volume="25093" return_value=".99481601" indication="1"/>
        <day value="22" year="2019" month="11" price="11726" volume="25200" return_value="1.00170853" work_end="0" indication="1"/>
        <day value="23" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2019" month="11" price="11612" volume="25107" return_value="1.0030701" divident="150" indication="1"/>
        <day value="26" year="2019" month="11" price="11720" volume="25461" return_value="1.00930072" indication="1"/>
        <day value="27" year="2019" month="11" price="11710" volume="25541" return_value=".99914676" indication="1"/>
        <day value="28" year="2019" month="11" price="11762" volume="25729" return_value="1.00444065" indication="1"/>
        <day value="29" year="2019" month="11" price="11771" volume="25759" return_value="1.00076518" work_end="2" indication="1"/>
        <day value="30" year="2019" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2019" month="12" price="11719" volume="25756" return_value=".99558236" indication="1"/>
        <day value="03" year="2019" month="12" price="11587" volume="25495" return_value=".98873624" indication="1"/>
        <day value="04" year="2019" month="12" price="11434" volume="25205" return_value=".98679555" indication="1"/>
        <day value="05" year="2019" month="12" price="11593" volume="25579" return_value="1.01390589" indication="1"/>
        <day value="06" year="2019" month="12" price="11598" volume="25661" return_value="1.00043129" work_end="0" indication="1"/>
        <day value="07" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2019" month="12" price="11715" volume="26033" return_value="1.01008795" indication="1"/>
        <day value="10" year="2019" month="12" price="11709" volume="26059" return_value=".99948784" indication="1"/>
        <day value="11" year="2019" month="12" price="11708" volume="26088" return_value=".9999146" indication="1"/>
        <day value="12" year="2019" month="12" price="11728" volume="26185" return_value="1.00170823" indication="1"/>
        <day value="13" year="2019" month="12" price="12010" volume="26882" return_value="1.02404502" work_end="0" indication="1"/>
        <day value="14" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2019" month="12" price="12006" volume="26900" return_value=".99966694" indication="1"/>
        <day value="17" year="2019" month="12" price="12136" volume="27262" return_value="1.01082792" indication="1"/>
        <day value="18" year="2019" month="12" price="12091" volume="27118" return_value=".99629202" indication="1"/>
        <day value="19" year="2019" month="12" price="12082" volume="27102" return_value=".99925564" indication="1"/>
        <day value="20" year="2019" month="12" price="12066" volume="27122" return_value=".99867572" work_end="0" indication="1"/>
        <day value="21" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2019" month="12" price="11784" volume="26718" return_value="1.0014918" divident="300" indication="1"/>
        <day value="24" year="2019" month="12" price="11790" volume="26901" return_value="1.00050916" indication="1"/>
        <day value="25" year="2019" month="12" price="11776" volume="26971" return_value=".99881255" indication="1"/>
        <day value="26" year="2019" month="12" price="11807" volume="27141" return_value="1.00263247" indication="1"/>
        <day value="27" year="2019" month="12" price="11855" volume="27379" return_value="1.00406538" work_end="0" indication="1"/>
        <day value="28" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2019" month="12" price="11891" volume="27641" return_value="1.00303669" work_end="2" indication="1"/>
        <day value="31" year="2019" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2020">
      <month value="01">
        <day value="01" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2020" month="01" price="11676" volume="27317" return_value=".9819191" indication="1"/>
        <day value="07" year="2020" month="01" price="11742" volume="27515" return_value="1.00565262" indication="1"/>
        <day value="08" year="2020" month="01" price="11646" volume="27417" return_value=".99182422" indication="1"/>
        <day value="09" year="2020" month="01" price="11786" volume="27806" return_value="1.01202129" indication="1"/>
        <day value="10" year="2020" month="01" price="11859" volume="28055" return_value="1.00619379" work_end="0" indication="1"/>
        <day value="11" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2020" month="01" price="11883" volume="28153" return_value="1.00202378" indication="1"/>
        <day value="15" year="2020" month="01" price="11868" volume="28199" return_value=".99873769" indication="1"/>
        <day value="16" year="2020" month="01" price="11839" volume="28196" return_value=".99755645" indication="1"/>
        <day value="17" year="2020" month="01" price="11905" volume="28399" return_value="1.0055748" work_end="0" indication="1"/>
        <day value="18" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2020" month="01" price="11932" volume="28558" return_value="1.00226795" indication="1"/>
        <day value="21" year="2020" month="01" price="11924" volume="28669" return_value=".99932953" indication="1"/>
        <day value="22" year="2020" month="01" price="11840" volume="28793" return_value=".99295538" indication="1"/>
        <day value="23" year="2020" month="01" price="11647" volume="28583" return_value=".99636824" divident="150" indication="1"/>
        <day value="24" year="2020" month="01" price="11604" volume="28666" return_value=".99630806" work_end="0" indication="1"/>
        <day value="25" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2020" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2020" month="01" price="11503" volume="28530" return_value=".9912961" indication="1"/>
        <day value="28" year="2020" month="01" price="11229" volume="28017" return_value=".97618013" indication="1"/>
        <day value="29" year="2020" month="01" price="11368" volume="28471" return_value="1.01237866" indication="1"/>
        <day value="30" year="2020" month="01" price="11361" volume="28602" return_value=".99938424" indication="1"/>
        <day value="31" year="2020" month="01" price="11355" volume="28933" return_value=".99947188" work_end="2" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2020" month="02" price="11165" volume="28824" return_value=".98326728" indication="1"/>
        <day value="04" year="2020" month="02" price="11210" volume="29035" return_value="1.00403045" indication="1"/>
        <day value="05" year="2020" month="02" price="11462" volume="29704" return_value="1.02247993" indication="1"/>
        <day value="06" year="2020" month="02" price="11641" volume="30343" return_value="1.01561682" indication="1"/>
        <day value="07" year="2020" month="02" price="11690" volume="30590" return_value="1.00420926" work_end="0" indication="1"/>
        <day value="08" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2020" month="02" price="11561" volume="30319" return_value=".98896493" indication="1"/>
        <day value="11" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2020" month="02" price="11672" volume="30669" return_value="1.00960125" indication="1"/>
        <day value="13" year="2020" month="02" price="11707" volume="30885" return_value="1.00299863" indication="1"/>
        <day value="14" year="2020" month="02" price="11666" volume="30841" return_value=".99649782" work_end="0" indication="1"/>
        <day value="15" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2020" month="02" price="11648" volume="30908" return_value=".99845705" indication="1"/>
        <day value="18" year="2020" month="02" price="11661" volume="31009" return_value="1.00111607" indication="1"/>
        <day value="19" year="2020" month="02" price="11591" volume="30961" return_value=".99399708" indication="1"/>
        <day value="20" year="2020" month="02" price="11786" volume="31744" return_value="1.0168234" indication="1"/>
        <day value="21" year="2020" month="02" price="11800" volume="31880" return_value="1.00118785" work_end="0" indication="1"/>
        <day value="22" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2020" month="02" price="10998" volume="29802" return_value=".94474576" divident="150" indication="1"/>
        <day value="26" year="2020" month="02" price="10667" volume="28911" return_value=".96990362" indication="1"/>
        <day value="27" year="2020" month="02" price="10641" volume="29010" return_value=".99756258" indication="1"/>
        <day value="28" year="2020" month="02" price="10165" volume="27877" return_value=".95526736" work_end="2" indication="1"/>
        <day value="29" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2020" month="03" price="9840" volume="27226" return_value=".96802755" indication="1"/>
        <day value="03" year="2020" month="03" price="10127" volume="28049" return_value="1.02916667" indication="1"/>
        <day value="04" year="2020" month="03" price="9929" volume="27588" return_value=".98044831" indication="1"/>
        <day value="05" year="2020" month="03" price="10197" volume="28441" return_value="1.02699164" indication="1"/>
        <day value="06" year="2020" month="03" price="9825" volume="27551" return_value=".96351868" work_end="0" indication="1"/>
        <day value="07" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2020" month="03" price="9235" volume="25990" return_value=".93994911" indication="1"/>
        <day value="10" year="2020" month="03" price="8601" volume="24298" return_value=".93134813" indication="1"/>
        <day value="11" year="2020" month="03" price="8883" volume="25136" return_value="1.03278689" indication="1"/>
        <day value="12" year="2020" month="03" price="8518" volume="24208" return_value=".95891028" indication="1"/>
        <day value="13" year="2020" month="03" price="7593" volume="21657" return_value=".89140643" work_end="0" indication="1"/>
        <day value="14" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2020" month="03" price="8145" volume="23367" return_value="1.07269854" indication="1"/>
        <day value="17" year="2020" month="03" price="7385" volume="21234" return_value=".90669122" indication="1"/>
        <day value="18" year="2020" month="03" price="7698" volume="22189" return_value="1.04238321" indication="1"/>
        <day value="19" year="2020" month="03" price="7201" volume="20876" return_value=".93543778" work_end="0" indication="1"/>
        <day value="20" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2020" month="03" price="7224" volume="20977" return_value="1.02402444" divident="150" indication="1"/>
        <day value="24" year="2020" month="03" price="7022" volume="20511" return_value=".97203765" indication="1"/>
        <day value="25" year="2020" month="03" price="7745" volume="22656" return_value="1.10296212" indication="1"/>
        <day value="26" year="2020" month="03" price="7930" volume="23340" return_value="1.02388638" indication="1"/>
        <day value="27" year="2020" month="03" price="8157" volume="24124" return_value="1.02862547" work_end="0" indication="1"/>
        <day value="28" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2020" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2020" month="03" price="7778" volume="23063" return_value=".95353684" indication="1"/>
        <day value="31" year="2020" month="03" price="7911" volume="23623" return_value="1.01709951" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2020" month="04" price="7865" volume="23541" return_value=".99418531" indication="1"/>
        <day value="02" year="2020" month="04" price="7506" volume="22511" return_value=".95435474" indication="1"/>
        <day value="03" year="2020" month="04" price="7622" volume="22877" return_value="1.0154543" work_end="0" indication="1"/>
        <day value="04" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2020" month="04" price="7543" volume="22658" return_value=".98963527" indication="1"/>
        <day value="07" year="2020" month="04" price="8045" volume="24197" return_value="1.06655177" indication="1"/>
        <day value="08" year="2020" month="04" price="8178" volume="24619" return_value="1.01653201" indication="1"/>
        <day value="09" year="2020" month="04" price="8362" volume="25210" return_value="1.02249939" indication="1"/>
        <day value="10" year="2020" month="04" price="8519" volume="25750" return_value="1.01877541" work_end="0" indication="1"/>
        <day value="11" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2020" month="04" price="8486" volume="25698" return_value=".99612631" indication="1"/>
        <day value="14" year="2020" month="04" price="8383" volume="25460" return_value=".98786236" indication="1"/>
        <day value="15" year="2020" month="04" price="8438" volume="25759" return_value="1.0065609" indication="1"/>
        <day value="16" year="2020" month="04" price="8115" volume="24814" return_value=".96172079" indication="1"/>
        <day value="17" year="2020" month="04" price="8097" volume="24846" return_value=".99778189" work_end="0" indication="1"/>
        <day value="18" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2020" month="04" price="8365" volume="25742" return_value="1.03309868" indication="1"/>
        <day value="21" year="2020" month="04" price="8268" volume="25486" return_value=".98840406" indication="1"/>
        <day value="22" year="2020" month="04" price="7973" volume="24642" return_value=".96432027" indication="1"/>
        <day value="23" year="2020" month="04" price="7985" volume="24730" return_value="1.02031858" divident="150" indication="1"/>
        <day value="24" year="2020" month="04" price="8010" volume="24950" return_value="1.00313087" work_end="0" indication="1"/>
        <day value="25" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2020" month="04" price="8040" volume="25072" return_value="1.00374532" indication="1"/>
        <day value="28" year="2020" month="04" price="8204" volume="25593" return_value="1.02039801" indication="1"/>
        <day value="29" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2020" month="04" price="8539" volume="26746" return_value="1.04083374" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2020" month="05" price="8416" volume="26403" return_value=".9855955" work_end="0" indication="1"/>
        <day value="02" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2020" month="05" price="8035" volume="25287" return_value=".95472909" indication="1"/>
        <day value="08" year="2020" month="05" price="8164" volume="25717" return_value="1.01605476" work_end="0" indication="1"/>
        <day value="09" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2020" month="05" price="8287" volume="26150" return_value="1.01506614" indication="1"/>
        <day value="12" year="2020" month="05" price="8249" volume="26060" return_value=".9954145" indication="1"/>
        <day value="13" year="2020" month="05" price="8133" volume="25771" return_value=".98593769" indication="1"/>
        <day value="14" year="2020" month="05" price="7897" volume="25092" return_value=".97098242" indication="1"/>
        <day value="15" year="2020" month="05" price="7942" volume="25291" return_value="1.00569837" work_end="0" indication="1"/>
        <day value="16" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2020" month="05" price="7923" volume="25275" return_value=".99760766" indication="1"/>
        <day value="19" year="2020" month="05" price="8301" volume="26583" return_value="1.0477092" indication="1"/>
        <day value="20" year="2020" month="05" price="8280" volume="26597" return_value=".99747018" indication="1"/>
        <day value="21" year="2020" month="05" price="8384" volume="27006" return_value="1.01256039" indication="1"/>
        <day value="22" year="2020" month="05" price="8304" volume="26881" return_value=".99045802" work_end="0" indication="1"/>
        <day value="23" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2020" month="05" price="8111" volume="26328" return_value=".99482177" divident="150" indication="1"/>
        <day value="26" year="2020" month="05" price="8179" volume="26669" return_value="1.00838368" indication="1"/>
        <day value="27" year="2020" month="05" price="8412" volume="27520" return_value="1.02848759" indication="1"/>
        <day value="28" year="2020" month="05" price="8627" volume="28317" return_value="1.02555873" indication="1"/>
        <day value="29" year="2020" month="05" price="8583" volume="28247" return_value=".99489973" work_end="2" indication="1"/>
        <day value="30" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2020" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2020" month="06" price="8472" volume="27974" return_value=".98706746" indication="1"/>
        <day value="02" year="2020" month="06" price="8578" volume="28357" return_value="1.0125118" indication="1"/>
        <day value="03" year="2020" month="06" price="8870" volume="29416" return_value="1.03404057" indication="1"/>
        <day value="04" year="2020" month="06" price="9114" volume="30300" return_value="1.02750846" indication="1"/>
        <day value="05" year="2020" month="06" price="9145" volume="30488" return_value="1.00340136" work_end="0" indication="1"/>
        <day value="06" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2020" month="06" price="9498" volume="31764" return_value="1.03860033" indication="1"/>
        <day value="09" year="2020" month="06" price="9465" volume="31672" return_value=".99652558" indication="1"/>
        <day value="10" year="2020" month="06" price="9309" volume="31274" return_value=".98351823" indication="1"/>
        <day value="11" year="2020" month="06" price="9142" volume="30792" return_value=".98206037" indication="1"/>
        <day value="12" year="2020" month="06" price="8566" volume="28947" return_value=".93699409" work_end="0" indication="1"/>
        <day value="13" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2020" month="06" price="8700" volume="29399" return_value="1.01564324" indication="1"/>
        <day value="16" year="2020" month="06" price="8731" volume="29598" return_value="1.00356322" indication="1"/>
        <day value="17" year="2020" month="06" price="8960" volume="30523" return_value="1.02622838" indication="1"/>
        <day value="18" year="2020" month="06" price="8914" volume="30467" return_value=".99486607" indication="1"/>
        <day value="19" year="2020" month="06" price="8875" volume="30494" return_value=".99562486" work_end="0" indication="1"/>
        <day value="20" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2020" month="06" price="8833" volume="30462" return_value=".99526761" indication="1"/>
        <day value="23" year="2020" month="06" price="8724" volume="30246" return_value="1.00464168" divident="150" indication="1"/>
        <day value="24" year="2020" month="06" price="8803" volume="30766" return_value="1.00905548" indication="1"/>
        <day value="25" year="2020" month="06" price="8547" volume="29900" return_value=".970919" indication="1"/>
        <day value="26" year="2020" month="06" price="8606" volume="30206" return_value="1.00690301" work_end="0" indication="1"/>
        <day value="27" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2020" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2020" month="06" price="8432" volume="29722" return_value=".97978155" indication="1"/>
        <day value="30" year="2020" month="06" price="8548" volume="30216" return_value="1.01375712" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2020" month="07" price="8629" volume="30593" return_value="1.0094759" indication="1"/>
        <day value="02" year="2020" month="07" price="8594" volume="30572" return_value=".99594391" indication="1"/>
        <day value="03" year="2020" month="07" price="8700" volume="31044" return_value="1.01233419" work_end="0" indication="1"/>
        <day value="04" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2020" month="07" price="8650" volume="30950" return_value=".99425287" indication="1"/>
        <day value="07" year="2020" month="07" price="8787" volume="31552" return_value="1.01583815" indication="1"/>
        <day value="08" year="2020" month="07" price="8698" volume="31335" return_value=".9898714" indication="1"/>
        <day value="09" year="2020" month="07" price="8674" volume="31256" return_value=".99724074" indication="1"/>
        <day value="10" year="2020" month="07" price="8565" volume="30942" return_value=".98743371" work_end="0" indication="1"/>
        <day value="11" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2020" month="07" price="8654" volume="31299" return_value="1.01039113" indication="1"/>
        <day value="14" year="2020" month="07" price="8664" volume="31442" return_value="1.00115554" indication="1"/>
        <day value="15" year="2020" month="07" price="8691" volume="31628" return_value="1.00311634" indication="1"/>
        <day value="16" year="2020" month="07" price="8789" volume="32061" return_value="1.01127603" indication="1"/>
        <day value="17" year="2020" month="07" price="8760" volume="32372" return_value=".99670042" work_end="0" indication="1"/>
        <day value="18" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2020" month="07" price="8783" volume="32422" return_value="1.00262557" indication="1"/>
        <day value="21" year="2020" month="07" price="8823" volume="32766" return_value="1.00455425" indication="1"/>
        <day value="22" year="2020" month="07" price="8869" volume="33155" return_value="1.00521365" work_end="0" indication="1"/>
        <day value="23" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2020" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2020" month="07" price="8461" volume="31726" return_value=".97090991" divident="150" indication="1"/>
        <day value="28" year="2020" month="07" price="8433" volume="31879" return_value=".9966907" indication="1"/>
        <day value="29" year="2020" month="07" price="8428" volume="32013" return_value=".99940709" indication="1"/>
        <day value="30" year="2020" month="07" price="8462" volume="32296" return_value="1.00403417" indication="1"/>
        <day value="31" year="2020" month="07" price="8284" volume="31733" return_value=".97896478" work_end="2" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2020" month="08" price="8305" volume="31994" return_value="1.00253501" indication="1"/>
        <day value="04" year="2020" month="08" price="8432" volume="32572" return_value="1.01529199" indication="1"/>
        <day value="05" year="2020" month="08" price="8427" volume="32711" return_value=".99940702" indication="1"/>
        <day value="06" year="2020" month="08" price="8493" volume="33034" return_value="1.00783197" indication="1"/>
        <day value="07" year="2020" month="08" price="8498" volume="33116" return_value="1.00058872" work_end="0" indication="1"/>
        <day value="08" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2020" month="08" price="8595" volume="33619" return_value="1.01141445" indication="1"/>
        <day value="12" year="2020" month="08" price="8741" volume="34365" return_value="1.01698662" indication="1"/>
        <day value="13" year="2020" month="08" price="8860" volume="35177" return_value="1.013614" indication="1"/>
        <day value="14" year="2020" month="08" price="8829" volume="35119" return_value=".99650113" work_end="0" indication="1"/>
        <day value="15" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2020" month="08" price="8755" volume="34893" return_value=".99161853" indication="1"/>
        <day value="18" year="2020" month="08" price="8715" volume="34856" return_value=".99543118" indication="1"/>
        <day value="19" year="2020" month="08" price="8657" volume="34789" return_value=".99334481" indication="1"/>
        <day value="20" year="2020" month="08" price="8688" volume="35013" return_value="1.00358092" indication="1"/>
        <day value="21" year="2020" month="08" price="8627" volume="34875" return_value=".99297882" work_end="0" indication="1"/>
        <day value="22" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2020" month="08" price="8454" volume="34314" return_value=".99733395" divident="150" indication="1"/>
        <day value="25" year="2020" month="08" price="8597" volume="35100" return_value="1.01691507" indication="1"/>
        <day value="26" year="2020" month="08" price="8654" volume="35419" return_value="1.00663022" indication="1"/>
        <day value="27" year="2020" month="08" price="8661" volume="35596" return_value="1.00080887" indication="1"/>
        <day value="28" year="2020" month="08" price="8719" volume="35920" return_value="1.00669669" work_end="0" indication="1"/>
        <day value="29" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2020" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2020" month="08" price="8672" volume="35779" return_value=".99460947" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2020" month="09" price="8644" volume="35787" return_value=".99677122" indication="1"/>
        <day value="02" year="2020" month="09" price="8620" volume="35735" return_value=".99722351" indication="1"/>
        <day value="03" year="2020" month="09" price="8770" volume="36413" return_value="1.01740139" indication="1"/>
        <day value="04" year="2020" month="09" price="8595" volume="35792" return_value=".98004561" work_end="0" indication="1"/>
        <day value="05" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2020" month="09" price="8549" volume="35777" return_value=".99464805" indication="1"/>
        <day value="08" year="2020" month="09" price="8621" volume="36192" return_value="1.00842204" indication="1"/>
        <day value="09" year="2020" month="09" price="8419" volume="35535" return_value=".97656884" indication="1"/>
        <day value="10" year="2020" month="09" price="8570" volume="36236" return_value="1.01793562" indication="1"/>
        <day value="11" year="2020" month="09" price="8481" volume="36004" return_value=".98961494" work_end="0" indication="1"/>
        <day value="12" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2020" month="09" price="8495" volume="36206" return_value="1.00165075" indication="1"/>
        <day value="15" year="2020" month="09" price="8517" volume="36517" return_value="1.00258976" indication="1"/>
        <day value="16" year="2020" month="09" price="8543" volume="37054" return_value="1.00305272" indication="1"/>
        <day value="17" year="2020" month="09" price="8513" volume="37098" return_value=".99648835" indication="1"/>
        <day value="18" year="2020" month="09" price="8469" volume="37291" return_value=".99483143" work_end="0" indication="1"/>
        <day value="19" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2020" month="09" price="7989" volume="35339" return_value=".96103436" divident="150" indication="1"/>
        <day value="24" year="2020" month="09" price="7922" volume="35441" return_value=".99161347" indication="1"/>
        <day value="25" year="2020" month="09" price="7888" volume="35483" return_value=".99570815" work_end="0" indication="1"/>
        <day value="26" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2020" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2020" month="09" price="7897" volume="35665" return_value="1.00114097" indication="1"/>
        <day value="29" year="2020" month="09" price="8060" volume="36637" return_value="1.02064075" indication="1"/>
        <day value="30" year="2020" month="09" price="8033" volume="36686" return_value=".99665012" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2020" month="10" price="8047" volume="36990" return_value="1.00174281" indication="1"/>
        <day value="02" year="2020" month="10" price="8053" volume="37109" return_value="1.00074562" work_end="0" indication="1"/>
        <day value="03" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2020" month="10" price="8027" volume="37018" return_value=".99677139" indication="1"/>
        <day value="06" year="2020" month="10" price="8157" volume="37705" return_value="1.01619534" indication="1"/>
        <day value="07" year="2020" month="10" price="8130" volume="37606" return_value=".99668996" indication="1"/>
        <day value="08" year="2020" month="10" price="8243" volume="38245" return_value="1.01389914" indication="1"/>
        <day value="09" year="2020" month="10" price="8349" volume="38762" return_value="1.0128594" work_end="0" indication="1"/>
        <day value="10" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2020" month="10" price="8419" volume="39191" return_value="1.00838424" indication="1"/>
        <day value="13" year="2020" month="10" price="8435" volume="39346" return_value="1.00190046" indication="1"/>
        <day value="14" year="2020" month="10" price="8343" volume="38988" return_value=".98909306" indication="1"/>
        <day value="15" year="2020" month="10" price="8299" volume="38918" return_value=".99472612" indication="1"/>
        <day value="16" year="2020" month="10" price="8204" volume="38564" return_value=".98855284" work_end="0" indication="1"/>
        <day value="17" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2020" month="10" price="8280" volume="39071" return_value="1.00926377" indication="1"/>
        <day value="20" year="2020" month="10" price="8254" volume="39048" return_value=".9968599" indication="1"/>
        <day value="21" year="2020" month="10" price="8263" volume="39220" return_value="1.00109038" indication="1"/>
        <day value="22" year="2020" month="10" price="8134" volume="38765" return_value=".98438824" indication="1"/>
        <day value="23" year="2020" month="10" price="8022" volume="38331" return_value="1.00467175" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2020" month="10" price="8094" volume="38916" return_value="1.00897532" indication="1"/>
        <day value="27" year="2020" month="10" price="7939" volume="38282" return_value=".98085001" indication="1"/>
        <day value="28" year="2020" month="10" price="7833" volume="37888" return_value=".98664819" indication="1"/>
        <day value="29" year="2020" month="10" price="7638" volume="36977" return_value=".97510532" indication="1"/>
        <day value="30" year="2020" month="10" price="7604" volume="37007" return_value=".99554857" work_end="2" indication="1"/>
        <day value="31" year="2020" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2020" month="11" price="7627" volume="37287" return_value="1.00302472" indication="1"/>
        <day value="03" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2020" month="11" price="7952" volume="39048" return_value="1.04261177" indication="1"/>
        <day value="05" year="2020" month="11" price="8073" volume="39750" return_value="1.0152163" indication="1"/>
        <day value="06" year="2020" month="11" price="8169" volume="40250" return_value="1.01189149" work_end="0" indication="1"/>
        <day value="07" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2020" month="11" price="8151" volume="40257" return_value=".99779655" indication="1"/>
        <day value="10" year="2020" month="11" price="8679" volume="43012" return_value="1.06477733" indication="1"/>
        <day value="11" year="2020" month="11" price="8754" volume="43463" return_value="1.00864155" indication="1"/>
        <day value="12" year="2020" month="11" price="8778" volume="43628" return_value="1.0027416" indication="1"/>
        <day value="13" year="2020" month="11" price="8684" volume="43134" return_value=".98929141" work_end="0" indication="1"/>
        <day value="14" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2020" month="11" price="8716" volume="43207" return_value="1.00368494" indication="1"/>
        <day value="17" year="2020" month="11" price="8863" volume="43893" return_value="1.01686553" indication="1"/>
        <day value="18" year="2020" month="11" price="8791" volume="43640" return_value=".99187634" indication="1"/>
        <day value="19" year="2020" month="11" price="8756" volume="43524" return_value=".99601866" indication="1"/>
        <day value="20" year="2020" month="11" price="8733" volume="43499" return_value=".99737323" work_end="0" indication="1"/>
        <day value="21" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2020" month="11" price="8706" volume="43489" return_value="1.01408451" divident="150" indication="1"/>
        <day value="25" year="2020" month="11" price="8860" volume="44446" return_value="1.01768895" indication="1"/>
        <day value="26" year="2020" month="11" price="8815" volume="44305" return_value=".99492099" indication="1"/>
        <day value="27" year="2020" month="11" price="8764" volume="44013" return_value=".99421441" work_end="0" indication="1"/>
        <day value="28" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2020" month="11" price="8748" volume="44014" return_value=".99817435" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2020" month="12" price="8667" volume="43781" return_value=".99074074" indication="1"/>
        <day value="02" year="2020" month="12" price="8858" volume="44725" return_value="1.02203761" indication="1"/>
        <day value="03" year="2020" month="12" price="8905" volume="45127" return_value="1.00530594" indication="1"/>
        <day value="04" year="2020" month="12" price="8916" volume="45203" return_value="1.00123526" work_end="0" indication="1"/>
        <day value="05" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2020" month="12" price="8977" volume="45579" return_value="1.00684163" indication="1"/>
        <day value="08" year="2020" month="12" price="8929" volume="45428" return_value=".994653" indication="1"/>
        <day value="09" year="2020" month="12" price="8932" volume="45495" return_value="1.00033598" indication="1"/>
        <day value="10" year="2020" month="12" price="8932" volume="45564" return_value="1" indication="1"/>
        <day value="11" year="2020" month="12" price="8890" volume="45460" return_value=".99529781" work_end="0" indication="1"/>
        <day value="12" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2020" month="12" price="8828" volume="45182" return_value=".99302587" indication="1"/>
        <day value="15" year="2020" month="12" price="8849" volume="45405" return_value="1.00237879" indication="1"/>
        <day value="16" year="2020" month="12" price="8893" volume="45682" return_value="1.00497231" indication="1"/>
        <day value="17" year="2020" month="12" price="8915" volume="45928" return_value="1.00247386" indication="1"/>
        <day value="18" year="2020" month="12" price="8960" volume="46308" return_value="1.00504767" work_end="0" indication="1"/>
        <day value="19" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2020" month="12" price="8914" volume="46201" return_value=".99486607" indication="1"/>
        <day value="22" year="2020" month="12" price="8826" volume="45738" return_value=".99012789" indication="1"/>
        <day value="23" year="2020" month="12" price="8704" volume="45301" return_value="1.00317245" divident="150" indication="1"/>
        <day value="24" year="2020" month="12" price="8794" volume="46066" return_value="1.01034007" indication="1"/>
        <day value="25" year="2020" month="12" price="8806" volume="46254" return_value="1.00136457" work_end="0" indication="1"/>
        <day value="26" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2020" month="12" price="8818" volume="46593" return_value="1.00136271" indication="1"/>
        <day value="29" year="2020" month="12" price="8881" volume="47094" return_value="1.00714448" indication="1"/>
        <day value="30" year="2020" month="12" price="8887" volume="47262" return_value="1.0006756" work_end="2" indication="1"/>
        <day value="31" year="2020" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2021">
      <month value="01">
        <day value="01" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="01" price="8872" volume="47281" return_value=".99831214" indication="1"/>
        <day value="05" year="2021" month="01" price="8791" volume="47138" return_value=".99087015" indication="1"/>
        <day value="06" year="2021" month="01" price="8811" volume="47358" return_value="1.00227505" indication="1"/>
        <day value="07" year="2021" month="01" price="8949" volume="48166" return_value="1.01566224" indication="1"/>
        <day value="08" year="2021" month="01" price="9057" volume="48834" return_value="1.01206839" work_end="0" indication="1"/>
        <day value="09" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="01" price="9065" volume="48903" return_value="1.00088329" indication="1"/>
        <day value="13" year="2021" month="01" price="9078" volume="49025" return_value="1.00143409" indication="1"/>
        <day value="14" year="2021" month="01" price="9040" volume="48962" return_value=".99581406" indication="1"/>
        <day value="15" year="2021" month="01" price="9056" volume="49153" return_value="1.00176991" work_end="0" indication="1"/>
        <day value="16" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2021" month="01" price="8999" volume="48973" return_value=".99370583" indication="1"/>
        <day value="19" year="2021" month="01" price="9001" volume="49141" return_value="1.00022225" indication="1"/>
        <day value="20" year="2021" month="01" price="9084" volume="49723" return_value="1.0092212" indication="1"/>
        <day value="21" year="2021" month="01" price="9118" volume="49998" return_value="1.00374284" indication="1"/>
        <day value="22" year="2021" month="01" price="9074" volume="50014" return_value=".99517438" work_end="0" indication="1"/>
        <day value="23" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2021" month="01" price="8898" volume="49036" return_value=".99713467" divident="150" indication="1"/>
        <day value="26" year="2021" month="01" price="8827" volume="48941" return_value=".99202068" indication="1"/>
        <day value="27" year="2021" month="01" price="8828" volume="49132" return_value="1.00011329" indication="1"/>
        <day value="28" year="2021" month="01" price="8674" volume="48416" return_value=".98255551" indication="1"/>
        <day value="29" year="2021" month="01" price="8786" volume="49194" return_value="1.01291215" work_end="2" indication="1"/>
        <day value="30" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2021" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2021" month="02" price="8644" volume="48642" return_value=".98383792" indication="1"/>
        <day value="02" year="2021" month="02" price="8779" volume="49638" return_value="1.01561777" indication="1"/>
        <day value="03" year="2021" month="02" price="8904" volume="50547" return_value="1.01423852" indication="1"/>
        <day value="04" year="2021" month="02" price="8924" volume="50862" return_value="1.00224618" indication="1"/>
        <day value="05" year="2021" month="02" price="9066" volume="51761" return_value="1.01591215" work_end="0" indication="1"/>
        <day value="06" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2021" month="02" price="9063" volume="51549" return_value=".99966909" indication="1"/>
        <day value="09" year="2021" month="02" price="9082" volume="51786" return_value="1.00209644" indication="1"/>
        <day value="10" year="2021" month="02" price="9029" volume="51597" return_value=".99416428" indication="1"/>
        <day value="11" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="02" price="9086" volume="52009" return_value="1.00631299" work_end="0" indication="1"/>
        <day value="13" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2021" month="02" price="9151" volume="52535" return_value="1.00715386" indication="1"/>
        <day value="16" year="2021" month="02" price="9262" volume="53271" return_value="1.01212982" indication="1"/>
        <day value="17" year="2021" month="02" price="9298" volume="53611" return_value="1.00388685" indication="1"/>
        <day value="18" year="2021" month="02" price="9247" volume="53414" return_value=".99451495" indication="1"/>
        <day value="19" year="2021" month="02" price="9211" volume="53313" return_value=".99610685" work_end="0" indication="1"/>
        <day value="20" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2021" month="02" price="9220" volume="53556" return_value="1.00097709" indication="1"/>
        <day value="23" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="02" price="9056" volume="52865" return_value=".99848156" divident="150" indication="1"/>
        <day value="25" year="2021" month="02" price="9167" volume="53850" return_value="1.01225707" indication="1"/>
        <day value="26" year="2021" month="02" price="9023" volume="53139" return_value=".98429148" work_end="2" indication="1"/>
        <day value="27" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2021" month="03" price="8922" volume="52852" return_value=".98880638" indication="1"/>
        <day value="02" year="2021" month="03" price="9119" volume="54378" return_value="1.02208025" indication="1"/>
        <day value="03" year="2021" month="03" price="9109" volume="54540" return_value=".99890339" indication="1"/>
        <day value="04" year="2021" month="03" price="9112" volume="54658" return_value="1.00032934" indication="1"/>
        <day value="05" year="2021" month="03" price="9115" volume="54861" return_value="1.00032924" work_end="0" indication="1"/>
        <day value="06" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2021" month="03" price="9205" volume="55566" return_value="1.00987383" indication="1"/>
        <day value="09" year="2021" month="03" price="9305" volume="56307" return_value="1.01086366" indication="1"/>
        <day value="10" year="2021" month="03" price="9348" volume="56712" return_value="1.00462117" indication="1"/>
        <day value="11" year="2021" month="03" price="9399" volume="57119" return_value="1.00545571" indication="1"/>
        <day value="12" year="2021" month="03" price="9502" volume="57929" return_value="1.01095861" work_end="0" indication="1"/>
        <day value="13" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2021" month="03" price="9486" volume="57924" return_value=".99831614" indication="1"/>
        <day value="16" year="2021" month="03" price="9545" volume="58480" return_value="1.00621969" indication="1"/>
        <day value="17" year="2021" month="03" price="9583" volume="58877" return_value="1.00398114" indication="1"/>
        <day value="18" year="2021" month="03" price="9609" volume="59164" return_value="1.00271314" indication="1"/>
        <day value="19" year="2021" month="03" price="9532" volume="59021" return_value=".99198668" work_end="0" indication="1"/>
        <day value="20" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2021" month="03" price="9466" volume="58835" return_value=".99307595" indication="1"/>
        <day value="23" year="2021" month="03" price="9336" volume="58428" return_value="1.00211282" divident="150" indication="1"/>
        <day value="24" year="2021" month="03" price="9242" volume="58236" return_value=".98993145" indication="1"/>
        <day value="25" year="2021" month="03" price="9259" volume="58613" return_value="1.00183943" indication="1"/>
        <day value="26" year="2021" month="03" price="9340" volume="59428" return_value="1.00874824" work_end="0" indication="1"/>
        <day value="27" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2021" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2021" month="03" price="9511" volume="60689" return_value="1.01830835" indication="1"/>
        <day value="30" year="2021" month="03" price="9533" volume="61001" return_value="1.00231311" indication="1"/>
        <day value="31" year="2021" month="03" price="9625" volume="61922" return_value="1.00965069" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2021" month="04" price="9597" volume="61905" return_value=".99709091" indication="1"/>
        <day value="02" year="2021" month="04" price="9716" volume="62885" return_value="1.01239971" work_end="0" indication="1"/>
        <day value="03" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2021" month="04" price="9711" volume="62972" return_value=".99948538" indication="1"/>
        <day value="06" year="2021" month="04" price="9785" volume="63587" return_value="1.00762022" indication="1"/>
        <day value="07" year="2021" month="04" price="9754" volume="63531" return_value=".99683189" indication="1"/>
        <day value="08" year="2021" month="04" price="9747" volume="63491" return_value=".99928235" indication="1"/>
        <day value="09" year="2021" month="04" price="9766" volume="63735" return_value="1.00194932" work_end="0" indication="1"/>
        <day value="10" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="04" price="9815" volume="64026" return_value="1.00501741" indication="1"/>
        <day value="13" year="2021" month="04" price="9774" volume="64025" return_value=".99582272" indication="1"/>
        <day value="14" year="2021" month="04" price="9711" volume="63844" return_value=".99355433" indication="1"/>
        <day value="15" year="2021" month="04" price="9720" volume="64102" return_value="1.00092678" indication="1"/>
        <day value="16" year="2021" month="04" price="9782" volume="64766" return_value="1.0063786" work_end="0" indication="1"/>
        <day value="17" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2021" month="04" price="9819" volume="65257" return_value="1.00378246" indication="1"/>
        <day value="20" year="2021" month="04" price="9767" volume="65181" return_value=".99470415" indication="1"/>
        <day value="21" year="2021" month="04" price="9634" volume="64520" return_value=".98638272" indication="1"/>
        <day value="22" year="2021" month="04" price="9699" volume="65195" return_value="1.00674694" indication="1"/>
        <day value="23" year="2021" month="04" price="9513" volume="64300" return_value=".99628828" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2021" month="04" price="9578" volume="65335" return_value="1.00683276" indication="1"/>
        <day value="27" year="2021" month="04" price="9619" volume="65897" return_value="1.00428064" indication="1"/>
        <day value="28" year="2021" month="04" price="9667" volume="66549" return_value="1.00499012" indication="1"/>
        <day value="29" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2021" month="04" price="9766" volume="67400" return_value="1.01024103" work_end="2" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2021" month="05" price="9722" volume="67343" return_value=".99549457" indication="1"/>
        <day value="07" year="2021" month="05" price="9782" volume="68144" return_value="1.00617157" work_end="0" indication="1"/>
        <day value="08" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2021" month="05" price="9847" volume="68789" return_value="1.00664486" indication="1"/>
        <day value="11" year="2021" month="05" price="9836" volume="68874" return_value=".99888291" indication="1"/>
        <day value="12" year="2021" month="05" price="9656" volume="67907" return_value=".98169988" indication="1"/>
        <day value="13" year="2021" month="05" price="9621" volume="67798" return_value=".99637531" indication="1"/>
        <day value="14" year="2021" month="05" price="9700" volume="68411" return_value="1.0082112" work_end="0" indication="1"/>
        <day value="15" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2021" month="05" price="9853" volume="69774" return_value="1.0157732" indication="1"/>
        <day value="18" year="2021" month="05" price="9805" volume="69618" return_value=".99512839" indication="1"/>
        <day value="19" year="2021" month="05" price="9764" volume="69811" return_value=".99581846" indication="1"/>
        <day value="20" year="2021" month="05" price="9691" volume="69711" return_value=".99252356" indication="1"/>
        <day value="21" year="2021" month="05" price="9775" volume="70577" return_value="1.00866784" work_end="0" indication="1"/>
        <day value="22" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="05" price="9616" volume="69877" return_value=".99907928" divident="150" indication="1"/>
        <day value="25" year="2021" month="05" price="9667" volume="70670" return_value="1.00530366" indication="1"/>
        <day value="26" year="2021" month="05" price="9666" volume="71039" return_value=".99989656" indication="1"/>
        <day value="27" year="2021" month="05" price="9702" volume="71791" return_value="1.00372439" indication="1"/>
        <day value="28" year="2021" month="05" price="9808" volume="73006" return_value="1.01092558" work_end="0" indication="1"/>
        <day value="29" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2021" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2021" month="05" price="9818" volume="73447" return_value="1.00101958" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2021" month="06" price="9778" volume="73796" return_value=".99592585" indication="1"/>
        <day value="02" year="2021" month="06" price="9846" volume="74693" return_value="1.00695439" indication="1"/>
        <day value="03" year="2021" month="06" price="9865" volume="75077" return_value="1.00192972" indication="1"/>
        <day value="04" year="2021" month="06" price="9863" volume="75312" return_value=".99979726" work_end="0" indication="1"/>
        <day value="05" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2021" month="06" price="9866" volume="75536" return_value="1.00030417" indication="1"/>
        <day value="08" year="2021" month="06" price="9856" volume="75731" return_value=".99898642" indication="1"/>
        <day value="09" year="2021" month="06" price="9832" volume="75788" return_value=".99756494" indication="1"/>
        <day value="10" year="2021" month="06" price="9814" volume="76078" return_value=".99816924" indication="1"/>
        <day value="11" year="2021" month="06" price="9807" volume="76191" return_value=".99928673" work_end="0" indication="1"/>
        <day value="12" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2021" month="06" price="9855" volume="76922" return_value="1.00489446" indication="1"/>
        <day value="15" year="2021" month="06" price="9878" volume="77498" return_value="1.00233384" indication="1"/>
        <day value="16" year="2021" month="06" price="9861" volume="77718" return_value=".998279" indication="1"/>
        <day value="17" year="2021" month="06" price="9854" volume="78065" return_value=".99929013" indication="1"/>
        <day value="18" year="2021" month="06" price="9789" volume="78238" return_value=".99340369" work_end="0" indication="1"/>
        <day value="19" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2021" month="06" price="9606" volume="77148" return_value=".98130555" indication="1"/>
        <day value="22" year="2021" month="06" price="9739" volume="79319" return_value="1.01384551" indication="1"/>
        <day value="23" year="2021" month="06" price="9649" volume="79175" return_value="1.0061608" divident="150" indication="1"/>
        <day value="24" year="2021" month="06" price="9655" volume="79903" return_value="1.00062183" indication="1"/>
        <day value="25" year="2021" month="06" price="9703" volume="80882" return_value="1.00497152" work_end="0" indication="1"/>
        <day value="26" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2021" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2021" month="06" price="9701" volume="81235" return_value=".99979388" indication="1"/>
        <day value="29" year="2021" month="06" price="9653" volume="81221" return_value=".99505206" indication="1"/>
        <day value="30" year="2021" month="06" price="9659" volume="81854" return_value="1.00062157" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2021" month="07" price="9683" volume="82415" return_value="1.00248473" indication="1"/>
        <day value="02" year="2021" month="07" price="9794" volume="83673" return_value="1.01146339" work_end="0" indication="1"/>
        <day value="03" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2021" month="07" price="9799" volume="84050" return_value="1.00051052" indication="1"/>
        <day value="06" year="2021" month="07" price="9777" volume="84096" return_value=".99775487" indication="1"/>
        <day value="07" year="2021" month="07" price="9666" volume="83536" return_value=".98864682" indication="1"/>
        <day value="08" year="2021" month="07" price="9714" volume="84035" return_value="1.00496586" indication="1"/>
        <day value="09" year="2021" month="07" price="9536" volume="82765" return_value=".98167593" work_end="0" indication="1"/>
        <day value="10" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="07" price="9688" volume="84366" return_value="1.0159396" indication="1"/>
        <day value="13" year="2021" month="07" price="9732" volume="85171" return_value="1.0045417" indication="1"/>
        <day value="14" year="2021" month="07" price="9713" volume="85495" return_value=".99804768" indication="1"/>
        <day value="15" year="2021" month="07" price="9673" volume="85350" return_value=".99588181" indication="1"/>
        <day value="16" year="2021" month="07" price="9600" volume="84840" return_value=".99245322" work_end="0" indication="1"/>
        <day value="17" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2021" month="07" price="9558" volume="84881" return_value=".995625" indication="1"/>
        <day value="20" year="2021" month="07" price="9343" volume="83393" return_value=".97750575" indication="1"/>
        <day value="21" year="2021" month="07" price="9466" volume="84867" return_value="1.01316494" work_end="0" indication="1"/>
        <day value="22" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2021" month="07" price="9605" volume="86572" return_value="1.03053032" divident="150" indication="1"/>
        <day value="27" year="2021" month="07" price="9571" volume="86708" return_value=".99646018" indication="1"/>
        <day value="28" year="2021" month="07" price="9481" volume="86345" return_value=".99059659" indication="1"/>
        <day value="29" year="2021" month="07" price="9496" volume="86694" return_value="1.00158211" indication="1"/>
        <day value="30" year="2021" month="07" price="9569" volume="87662" return_value="1.00768745" work_end="2" indication="1"/>
        <day value="31" year="2021" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2021" month="08" price="9533" volume="87683" return_value=".99623785" indication="1"/>
        <day value="03" year="2021" month="08" price="9520" volume="87674" return_value=".99863632" indication="1"/>
        <day value="04" year="2021" month="08" price="9491" volume="87722" return_value=".99695378" indication="1"/>
        <day value="05" year="2021" month="08" price="9539" volume="88250" return_value="1.00505742" indication="1"/>
        <day value="06" year="2021" month="08" price="9618" volume="89147" return_value="1.00828179" work_end="0" indication="1"/>
        <day value="07" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2021" month="08" price="9674" volume="89760" return_value="1.00582242" indication="1"/>
        <day value="11" year="2021" month="08" price="9727" volume="90394" return_value="1.0054786" indication="1"/>
        <day value="12" year="2021" month="08" price="9773" volume="91061" return_value="1.0047291" indication="1"/>
        <day value="13" year="2021" month="08" price="9771" volume="91334" return_value=".99979535" work_end="0" indication="1"/>
        <day value="14" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2021" month="08" price="9710" volume="90914" return_value=".99375704" indication="1"/>
        <day value="17" year="2021" month="08" price="9652" volume="90572" return_value=".99402678" indication="1"/>
        <day value="18" year="2021" month="08" price="9602" volume="90411" return_value=".99481973" indication="1"/>
        <day value="19" year="2021" month="08" price="9613" volume="90782" return_value="1.00114559" indication="1"/>
        <day value="20" year="2021" month="08" price="9541" volume="90436" return_value=".99251014" work_end="0" indication="1"/>
        <day value="21" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2021" month="08" price="9433" volume="89663" return_value="1.00440205" divident="150" indication="1"/>
        <day value="24" year="2021" month="08" price="9495" volume="90789" return_value="1.00657267" indication="1"/>
        <day value="25" year="2021" month="08" price="9510" volume="91152" return_value="1.00157978" indication="1"/>
        <day value="26" year="2021" month="08" price="9552" volume="91804" return_value="1.0044164" indication="1"/>
        <day value="27" year="2021" month="08" price="9488" volume="91412" return_value=".99329983" work_end="0" indication="1"/>
        <day value="28" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2021" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2021" month="08" price="9553" volume="92285" return_value="1.00685076" indication="1"/>
        <day value="31" year="2021" month="08" price="9561" volume="92813" return_value="1.00083743" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2021" month="09" price="9584" volume="93339" return_value="1.00240561" indication="1"/>
        <day value="02" year="2021" month="09" price="9612" volume="93853" return_value="1.00292154" indication="1"/>
        <day value="03" year="2021" month="09" price="9643" volume="94281" return_value="1.00322514" work_end="0" indication="1"/>
        <day value="04" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2021" month="09" price="9595" volume="93955" return_value=".9950223" indication="1"/>
        <day value="07" year="2021" month="09" price="9630" volume="94510" return_value="1.00364773" indication="1"/>
        <day value="08" year="2021" month="09" price="9598" volume="94254" return_value=".99667705" indication="1"/>
        <day value="09" year="2021" month="09" price="9552" volume="93986" return_value=".99520733" indication="1"/>
        <day value="10" year="2021" month="09" price="9463" volume="93160" return_value=".99068258" work_end="0" indication="1"/>
        <day value="11" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2021" month="09" price="9435" volume="93130" return_value=".99704111" indication="1"/>
        <day value="14" year="2021" month="09" price="9495" volume="94072" return_value="1.0063593" indication="1"/>
        <day value="15" year="2021" month="09" price="9434" volume="93889" return_value=".99357557" indication="1"/>
        <day value="16" year="2021" month="09" price="9426" volume="94062" return_value=".999152" indication="1"/>
        <day value="17" year="2021" month="09" price="9467" volume="94905" return_value="1.00434967" work_end="0" indication="1"/>
        <day value="18" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2021" month="09" price="9211" volume="92613" return_value=".9729587" indication="1"/>
        <day value="22" year="2021" month="09" price="9256" volume="93461" return_value="1.00488546" indication="1"/>
        <day value="23" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="09" price="9383" volume="95217" return_value="1.02992653" work_end="0" divident="150" indication="1"/>
        <day value="25" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2021" month="09" price="9385" volume="95764" return_value="1.00021315" indication="1"/>
        <day value="28" year="2021" month="09" price="9401" volume="96354" return_value="1.00170485" indication="1"/>
        <day value="29" year="2021" month="09" price="9272" volume="95542" return_value=".98627806" indication="1"/>
        <day value="30" year="2021" month="09" price="9316" volume="96747" return_value="1.00474547" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2021" month="10" price="9198" volume="95831" return_value=".98733362" work_end="0" indication="1"/>
        <day value="02" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="10" price="9229" volume="96306" return_value="1.0033703" indication="1"/>
        <day value="05" year="2021" month="10" price="9163" volume="95842" return_value=".99284863" indication="1"/>
        <day value="06" year="2021" month="10" price="9311" volume="97469" return_value="1.01615192" indication="1"/>
        <day value="07" year="2021" month="10" price="9277" volume="97281" return_value=".99634841" indication="1"/>
        <day value="08" year="2021" month="10" price="9422" volume="98866" return_value="1.01563005" work_end="0" indication="1"/>
        <day value="09" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2021" month="10" price="9508" volume="99867" return_value="1.00912757" indication="1"/>
        <day value="12" year="2021" month="10" price="9588" volume="100857" return_value="1.00841397" indication="1"/>
        <day value="13" year="2021" month="10" price="9550" volume="100686" return_value=".99603671" indication="1"/>
        <day value="14" year="2021" month="10" price="9577" volume="100980" return_value="1.00282723" indication="1"/>
        <day value="15" year="2021" month="10" price="9734" volume="102719" return_value="1.01639344" work_end="0" indication="1"/>
        <day value="16" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2021" month="10" price="9858" volume="104139" return_value="1.01273885" indication="1"/>
        <day value="19" year="2021" month="10" price="9864" volume="104312" return_value="1.00060864" indication="1"/>
        <day value="20" year="2021" month="10" price="9973" volume="105576" return_value="1.01105028" indication="1"/>
        <day value="21" year="2021" month="10" price="9986" volume="105725" return_value="1.00130352" indication="1"/>
        <day value="22" year="2021" month="10" price="9979" volume="105988" return_value=".99929902" work_end="0" indication="1"/>
        <day value="23" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2021" month="10" price="9835" volume="104751" return_value="1.00060126" divident="150" indication="1"/>
        <day value="26" year="2021" month="10" price="9865" volume="105332" return_value="1.00305033" indication="1"/>
        <day value="27" year="2021" month="10" price="9916" volume="106117" return_value="1.00516979" indication="1"/>
        <day value="28" year="2021" month="10" price="9862" volume="105768" return_value=".99455426" indication="1"/>
        <day value="29" year="2021" month="10" price="9904" volume="106359" return_value="1.00425877" work_end="2" indication="1"/>
        <day value="30" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2021" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="11">
        <day value="01" year="2021" month="11" price="9915" volume="106751" return_value="1.00111066" indication="1"/>
        <day value="02" year="2021" month="11" price="9940" volume="107062" return_value="1.00252143" indication="1"/>
        <day value="03" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="11" price="9972" volume="107636" return_value="1.00321932" indication="1"/>
        <day value="05" year="2021" month="11" price="9945" volume="107386" return_value=".99729242" work_end="0" indication="1"/>
        <day value="06" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2021" month="11" price="9968" volume="107745" return_value="1.00231272" indication="1"/>
        <day value="09" year="2021" month="11" price="9936" volume="107443" return_value=".99678973" indication="1"/>
        <day value="10" year="2021" month="11" price="9900" volume="107249" return_value=".99637681" indication="1"/>
        <day value="11" year="2021" month="11" price="9918" volume="107305" return_value="1.00181818" indication="1"/>
        <day value="12" year="2021" month="11" price="9944" volume="108141" return_value="1.0026215" work_end="0" indication="1"/>
        <day value="13" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2021" month="11" price="9981" volume="108753" return_value="1.00372084" indication="1"/>
        <day value="16" year="2021" month="11" price="9976" volume="108741" return_value=".99949905" indication="1"/>
        <day value="17" year="2021" month="11" price="10055" volume="109940" return_value="1.00791901" indication="1"/>
        <day value="18" year="2021" month="11" price="9974" volume="109373" return_value=".99194431" indication="1"/>
        <day value="19" year="2021" month="11" price="9997" volume="109601" return_value="1.002306" work_end="0" indication="1"/>
        <day value="20" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2021" month="11" price="9891" volume="108774" return_value=".98939682" indication="1"/>
        <day value="23" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="11" price="9806" volume="108238" return_value="1.00657163" divident="150" indication="1"/>
        <day value="25" year="2021" month="11" price="9818" volume="108975" return_value="1.00122374" indication="1"/>
        <day value="26" year="2021" month="11" price="9799" volume="108946" return_value=".99806478" work_end="0" indication="1"/>
        <day value="27" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2021" month="11" price="9406" volume="104905" return_value=".95989387" indication="1"/>
        <day value="30" year="2021" month="11" price="9503" volume="106177" return_value="1.01031257" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2021" month="12" price="9321" volume="104564" return_value=".98084815" indication="1"/>
        <day value="02" year="2021" month="12" price="9348" volume="105300" return_value="1.00289668" indication="1"/>
        <day value="03" year="2021" month="12" price="9424" volume="106324" return_value="1.00813008" work_end="0" indication="1"/>
        <day value="04" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2021" month="12" price="9381" volume="106086" return_value=".99543718" indication="1"/>
        <day value="07" year="2021" month="12" price="9545" volume="108098" return_value="1.01748214" indication="1"/>
        <day value="08" year="2021" month="12" price="9726" volume="110573" return_value="1.01896281" indication="1"/>
        <day value="09" year="2021" month="12" price="9710" volume="110501" return_value=".99835492" indication="1"/>
        <day value="10" year="2021" month="12" price="9618" volume="109713" return_value=".99052523" work_end="0" indication="1"/>
        <day value="11" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2021" month="12" price="9678" volume="110495" return_value="1.0062383" indication="1"/>
        <day value="14" year="2021" month="12" price="9607" volume="109117" return_value=".99266377" indication="1"/>
        <day value="15" year="2021" month="12" price="9564" volume="108915" return_value=".9955241" indication="1"/>
        <day value="16" year="2021" month="12" price="9658" volume="110204" return_value="1.00982852" indication="1"/>
        <day value="17" year="2021" month="12" price="9691" volume="110963" return_value="1.00341686" work_end="0" indication="1"/>
        <day value="18" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2021" month="12" price="9587" volume="110090" return_value=".98926839" indication="1"/>
        <day value="21" year="2021" month="12" price="9498" volume="109224" return_value=".9907166" indication="1"/>
        <day value="22" year="2021" month="12" price="9659" volume="111443" return_value="1.01695094" indication="1"/>
        <day value="23" year="2021" month="12" price="9594" volume="110909" return_value="1.00880008" divident="150" indication="1"/>
        <day value="24" year="2021" month="12" price="9678" volume="112404" return_value="1.00875547" work_end="0" indication="1"/>
        <day value="25" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2021" month="12" price="9670" volume="112546" return_value=".99917338" indication="1"/>
        <day value="28" year="2021" month="12" price="9812" volume="114276" return_value="1.01468459" indication="1"/>
        <day value="29" year="2021" month="12" price="9808" volume="114746" return_value=".99959234" indication="1"/>
        <day value="30" year="2021" month="12" price="9857" volume="115576" return_value="1.00499592" work_end="2" indication="1"/>
        <day value="31" year="2021" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2022">
      <month value="01">
        <day value="01" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="01" price="9858" volume="115832" return_value="1.00010145" indication="1"/>
        <day value="05" year="2022" month="01" price="10002" volume="117603" return_value="1.01460743" indication="1"/>
        <day value="06" year="2022" month="01" price="9852" volume="116037" return_value=".985003" indication="1"/>
        <day value="07" year="2022" month="01" price="9802" volume="115573" return_value=".99492489" work_end="0" indication="1"/>
        <day value="08" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2022" month="01" price="9696" volume="114383" return_value=".98918588" indication="1"/>
        <day value="12" year="2022" month="01" price="9756" volume="115194" return_value="1.00618812" indication="1"/>
        <day value="13" year="2022" month="01" price="9770" volume="115913" return_value="1.00143501" indication="1"/>
        <day value="14" year="2022" month="01" price="9651" volume="114690" return_value=".98781986" work_end="0" indication="1"/>
        <day value="15" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2022" month="01" price="9628" volume="114585" return_value=".99761683" indication="1"/>
        <day value="18" year="2022" month="01" price="9662" volume="115221" return_value="1.00353137" indication="1"/>
        <day value="19" year="2022" month="01" price="9500" volume="113809" return_value=".98323329" indication="1"/>
        <day value="20" year="2022" month="01" price="9433" volume="113168" return_value=".99294737" indication="1"/>
        <day value="21" year="2022" month="01" price="9369" volume="112601" return_value=".99321531" work_end="0" indication="1"/>
        <day value="22" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="01" price="9103" volume="110023" return_value=".98761874" divident="150" indication="1"/>
        <day value="25" year="2022" month="01" price="9000" volume="109369" return_value=".98868505" indication="1"/>
        <day value="26" year="2022" month="01" price="8955" volume="109352" return_value=".995" indication="1"/>
        <day value="27" year="2022" month="01" price="9049" volume="110853" return_value="1.01049693" indication="1"/>
        <day value="28" year="2022" month="01" price="9103" volume="111945" return_value="1.00596751" work_end="0" indication="1"/>
        <day value="29" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2022" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2022" month="01" price="9170" volume="113025" return_value="1.00736021" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2022" month="02" price="9285" volume="114769" return_value="1.01254089" indication="1"/>
        <day value="02" year="2022" month="02" price="9316" volume="115570" return_value="1.00333872" indication="1"/>
        <day value="03" year="2022" month="02" price="9376" volume="116570" return_value="1.00644053" indication="1"/>
        <day value="04" year="2022" month="02" price="9292" volume="115743" return_value=".99104096" work_end="0" indication="1"/>
        <day value="05" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2022" month="02" price="9290" volume="115948" return_value=".99978476" indication="1"/>
        <day value="08" year="2022" month="02" price="9291" volume="116205" return_value="1.00010764" indication="1"/>
        <day value="09" year="2022" month="02" price="9340" volume="117263" return_value="1.00527392" indication="1"/>
        <day value="10" year="2022" month="02" price="9474" volume="119165" return_value="1.0143469" work_end="0" indication="1"/>
        <day value="11" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2022" month="02" price="9170" volume="115478" return_value=".96791218" indication="1"/>
        <day value="15" year="2022" month="02" price="9082" volume="114727" return_value=".99040349" indication="1"/>
        <day value="16" year="2022" month="02" price="9215" volume="116758" return_value="1.01464435" indication="1"/>
        <day value="17" year="2022" month="02" price="9219" volume="117290" return_value="1.00043407" indication="1"/>
        <day value="18" year="2022" month="02" price="9044" volume="115366" return_value=".98101746" work_end="0" indication="1"/>
        <day value="19" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2022" month="02" price="9025" volume="115430" return_value=".99789916" indication="1"/>
        <day value="22" year="2022" month="02" price="8934" volume="114637" return_value=".9899169" indication="1"/>
        <day value="23" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="02" price="8627" volume="111242" return_value=".98242668" divident="150" indication="1"/>
        <day value="25" year="2022" month="02" price="8581" volume="111291" return_value=".9946679" work_end="0" indication="1"/>
        <day value="26" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2022" month="02" price="8766" volume="113826" return_value="1.02155926" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2022" month="03" price="8715" volume="114018" return_value=".99418207" indication="1"/>
        <day value="02" year="2022" month="03" price="8517" volume="111930" return_value=".97728055" indication="1"/>
        <day value="03" year="2022" month="03" price="8688" volume="114391" return_value="1.02007749" indication="1"/>
        <day value="04" year="2022" month="03" price="8548" volume="112733" return_value=".98388582" work_end="0" indication="1"/>
        <day value="05" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2022" month="03" price="8357" volume="110387" return_value=".97765559" indication="1"/>
        <day value="08" year="2022" month="03" price="8135" volume="107672" return_value=".97343544" indication="1"/>
        <day value="09" year="2022" month="03" price="8127" volume="107838" return_value=".99901659" indication="1"/>
        <day value="10" year="2022" month="03" price="8396" volume="111682" return_value="1.03309954" indication="1"/>
        <day value="11" year="2022" month="03" price="8355" volume="111273" return_value=".99511672" work_end="0" indication="1"/>
        <day value="12" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2022" month="03" price="8436" volume="112969" return_value="1.00969479" indication="1"/>
        <day value="15" year="2022" month="03" price="8476" volume="113756" return_value="1.00474158" indication="1"/>
        <day value="16" year="2022" month="03" price="8545" volume="114957" return_value="1.00814063" indication="1"/>
        <day value="17" year="2022" month="03" price="8852" volume="119420" return_value="1.03592744" indication="1"/>
        <day value="18" year="2022" month="03" price="8966" volume="121414" return_value="1.01287845" work_end="0" indication="1"/>
        <day value="19" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2022" month="03" price="9097" volume="123673" return_value="1.01461075" indication="1"/>
        <day value="23" year="2022" month="03" price="9162" volume="125026" return_value="1.02363417" divident="150" indication="1"/>
        <day value="24" year="2022" month="03" price="9032" volume="124132" return_value=".98581096" indication="1"/>
        <day value="25" year="2022" month="03" price="9145" volume="126159" return_value="1.01251107" work_end="0" indication="1"/>
        <day value="26" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2022" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2022" month="03" price="9188" volume="127027" return_value="1.00470202" indication="1"/>
        <day value="29" year="2022" month="03" price="9364" volume="129877" return_value="1.01915542" indication="1"/>
        <day value="30" year="2022" month="03" price="9394" volume="130857" return_value="1.00320376" indication="1"/>
        <day value="31" year="2022" month="03" price="9356" volume="130715" return_value=".99595486" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2022" month="04" price="9231" volume="129282" return_value=".98663959" work_end="0" indication="1"/>
        <day value="02" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="04" price="9259" volume="129882" return_value="1.00303326" indication="1"/>
        <day value="05" year="2022" month="04" price="9320" volume="130946" return_value="1.00658818" indication="1"/>
        <day value="06" year="2022" month="04" price="9337" volume="131419" return_value="1.00182403" indication="1"/>
        <day value="07" year="2022" month="04" price="9219" volume="129985" return_value=".98736211" indication="1"/>
        <day value="08" year="2022" month="04" price="9223" volume="130316" return_value="1.00043389" work_end="0" indication="1"/>
        <day value="09" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2022" month="04" price="9311" volume="131714" return_value="1.00954136" indication="1"/>
        <day value="12" year="2022" month="04" price="9303" volume="131858" return_value=".9991408" indication="1"/>
        <day value="13" year="2022" month="04" price="9245" volume="131270" return_value=".99376545" indication="1"/>
        <day value="14" year="2022" month="04" price="9304" volume="132398" return_value="1.00638183" indication="1"/>
        <day value="15" year="2022" month="04" price="9307" volume="132710" return_value="1.00032244" work_end="0" indication="1"/>
        <day value="16" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2022" month="04" price="9323" volume="133348" return_value="1.00171914" indication="1"/>
        <day value="19" year="2022" month="04" price="9357" volume="134157" return_value="1.00364689" indication="1"/>
        <day value="20" year="2022" month="04" price="9577" volume="137722" return_value="1.02351181" indication="1"/>
        <day value="21" year="2022" month="04" price="9586" volume="138203" return_value="1.00093975" indication="1"/>
        <day value="22" year="2022" month="04" price="9586" volume="138703" return_value="1" work_end="0" indication="1"/>
        <day value="23" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2022" month="04" price="9230" volume="133859" return_value=".97851033" divident="150" indication="1"/>
        <day value="26" year="2022" month="04" price="9085" volume="132705" return_value=".98429036" indication="1"/>
        <day value="27" year="2022" month="04" price="8875" volume="130007" return_value=".97688498" indication="1"/>
        <day value="28" year="2022" month="04" price="8966" volume="131764" return_value="1.01025352" work_end="2" indication="1"/>
        <day value="29" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2022" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2022" month="05" price="9074" volume="134124" return_value="1.01204551" indication="1"/>
        <day value="03" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2022" month="05" price="9053" volume="134303" return_value=".9976857" work_end="0" indication="1"/>
        <day value="07" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2022" month="05" price="8945" volume="133041" return_value=".98807025" indication="1"/>
        <day value="10" year="2022" month="05" price="8691" volume="129534" return_value=".97160425" indication="1"/>
        <day value="11" year="2022" month="05" price="8714" volume="130306" return_value="1.00264642" indication="1"/>
        <day value="12" year="2022" month="05" price="8647" volume="129789" return_value=".99231122" indication="1"/>
        <day value="13" year="2022" month="05" price="8576" volume="129215" return_value=".99178906" work_end="0" indication="1"/>
        <day value="14" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2022" month="05" price="8831" volume="133640" return_value="1.02973414" indication="1"/>
        <day value="17" year="2022" month="05" price="8798" volume="133624" return_value=".99626316" indication="1"/>
        <day value="18" year="2022" month="05" price="8999" volume="137084" return_value="1.0228461" indication="1"/>
        <day value="19" year="2022" month="05" price="8711" volume="133237" return_value=".96799644" indication="1"/>
        <day value="20" year="2022" month="05" price="8584" volume="131846" return_value=".98542073" work_end="0" indication="1"/>
        <day value="21" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2022" month="05" price="8514" volume="131490" return_value="1.00931966" divident="150" indication="1"/>
        <day value="24" year="2022" month="05" price="8654" volume="134523" return_value="1.0164435" indication="1"/>
        <day value="25" year="2022" month="05" price="8539" volume="133255" return_value=".98671135" indication="1"/>
        <day value="26" year="2022" month="05" price="8670" volume="135793" return_value="1.01534137" indication="1"/>
        <day value="27" year="2022" month="05" price="8788" volume="138176" return_value="1.01361015" work_end="0" indication="1"/>
        <day value="28" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2022" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2022" month="05" price="8963" volume="141479" return_value="1.01991352" indication="1"/>
        <day value="31" year="2022" month="05" price="9103" volume="144148" return_value="1.01561977" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2022" month="06" price="9084" volume="144462" return_value=".99791278" indication="1"/>
        <day value="02" year="2022" month="06" price="9079" volume="144845" return_value=".99944958" indication="1"/>
        <day value="03" year="2022" month="06" price="9218" volume="147310" return_value="1.01531006" work_end="0" indication="1"/>
        <day value="04" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2022" month="06" price="9196" volume="147192" return_value=".99761337" indication="1"/>
        <day value="07" year="2022" month="06" price="9359" volume="150137" return_value="1.0177251" indication="1"/>
        <day value="08" year="2022" month="06" price="9405" volume="151194" return_value="1.00491506" indication="1"/>
        <day value="09" year="2022" month="06" price="9473" volume="152596" return_value="1.0072302" indication="1"/>
        <day value="10" year="2022" month="06" price="9313" volume="150335" return_value=".98310989" work_end="0" indication="1"/>
        <day value="11" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2022" month="06" price="9048" volume="146328" return_value=".97154515" indication="1"/>
        <day value="14" year="2022" month="06" price="8705" volume="141197" return_value=".96209107" indication="1"/>
        <day value="15" year="2022" month="06" price="8697" volume="141469" return_value=".99908099" indication="1"/>
        <day value="16" year="2022" month="06" price="8808" volume="143935" return_value="1.01276302" indication="1"/>
        <day value="17" year="2022" month="06" price="8480" volume="139585" return_value=".96276113" work_end="0" indication="1"/>
        <day value="18" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2022" month="06" price="8610" volume="142485" return_value="1.01533019" indication="1"/>
        <day value="21" year="2022" month="06" price="8654" volume="144042" return_value="1.00511034" indication="1"/>
        <day value="22" year="2022" month="06" price="8856" volume="148441" return_value="1.02334181" indication="1"/>
        <day value="23" year="2022" month="06" price="8609" volume="145025" return_value=".98904697" divident="150" indication="1"/>
        <day value="24" year="2022" month="06" price="8546" volume="144929" return_value=".99268208" work_end="0" indication="1"/>
        <day value="25" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2022" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2022" month="06" price="8758" volume="149114" return_value="1.02480693" indication="1"/>
        <day value="28" year="2022" month="06" price="8889" volume="151928" return_value="1.01495775" indication="1"/>
        <day value="29" year="2022" month="06" price="8850" volume="151909" return_value=".99561255" indication="1"/>
        <day value="30" year="2022" month="06" price="8849" volume="152376" return_value=".99988701" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2022" month="07" price="8722" volume="150761" return_value=".9856481" work_end="0" indication="1"/>
        <day value="02" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="07" price="8693" volume="150912" return_value=".99667507" indication="1"/>
        <day value="05" year="2022" month="07" price="8788" volume="152985" return_value="1.01092833" indication="1"/>
        <day value="06" year="2022" month="07" price="8663" volume="151070" return_value=".98577606" indication="1"/>
        <day value="07" year="2022" month="07" price="8710" volume="152288" return_value="1.00542537" indication="1"/>
        <day value="08" year="2022" month="07" price="8884" volume="155710" return_value="1.01997704" work_end="0" indication="1"/>
        <day value="09" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2022" month="07" price="8896" volume="156556" return_value="1.00135074" indication="1"/>
        <day value="12" year="2022" month="07" price="8823" volume="155693" return_value=".99179406" indication="1"/>
        <day value="13" year="2022" month="07" price="8772" volume="155240" return_value=".99421965" indication="1"/>
        <day value="14" year="2022" month="07" price="8803" volume="156257" return_value="1.00353397" indication="1"/>
        <day value="15" year="2022" month="07" price="8782" volume="156409" return_value=".99761445" work_end="0" indication="1"/>
        <day value="16" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2022" month="07" price="8918" volume="159488" return_value="1.01548622" indication="1"/>
        <day value="20" year="2022" month="07" price="9136" volume="164495" return_value="1.02444494" indication="1"/>
        <day value="21" year="2022" month="07" price="9147" volume="165582" return_value="1.00120403" indication="1"/>
        <day value="22" year="2022" month="07" price="9117" volume="165987" return_value=".99672024" work_end="0" indication="1"/>
        <day value="23" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2022" month="07" price="8879" volume="162624" return_value=".9903477" divident="150" indication="1"/>
        <day value="26" year="2022" month="07" price="8887" volume="163881" return_value="1.000901" indication="1"/>
        <day value="27" year="2022" month="07" price="8845" volume="163727" return_value=".995274" indication="1"/>
        <day value="28" year="2022" month="07" price="8965" volume="166855" return_value="1.01356699" indication="1"/>
        <day value="29" year="2022" month="07" price="9028" volume="168961" return_value="1.00702733" work_end="2" indication="1"/>
        <day value="30" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2022" month="07" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="08">
        <day value="01" year="2022" month="08" price="9010" volume="169402" return_value=".9980062" indication="1"/>
        <day value="02" year="2022" month="08" price="8853" volume="167289" return_value=".98257492" indication="1"/>
        <day value="03" year="2022" month="08" price="8911" volume="169039" return_value="1.00655145" indication="1"/>
        <day value="04" year="2022" month="08" price="9028" volume="171732" return_value="1.01312984" indication="1"/>
        <day value="05" year="2022" month="08" price="9028" volume="172318" return_value="1" work_end="0" indication="1"/>
        <day value="06" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2022" month="08" price="9110" volume="174585" return_value="1.00908285" indication="1"/>
        <day value="09" year="2022" month="08" price="9098" volume="174948" return_value=".99868277" indication="1"/>
        <day value="10" year="2022" month="08" price="9061" volume="174882" return_value=".99593317" indication="1"/>
        <day value="11" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2022" month="08" price="9140" volume="176994" return_value="1.00871868" work_end="0" indication="1"/>
        <day value="13" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2022" month="08" price="9183" volume="178691" return_value="1.0047046" indication="1"/>
        <day value="16" year="2022" month="08" price="9175" volume="179540" return_value=".99912883" indication="1"/>
        <day value="17" year="2022" month="08" price="9274" volume="182322" return_value="1.01079019" indication="1"/>
        <day value="18" year="2022" month="08" price="9213" volume="181922" return_value=".99342247" indication="1"/>
        <day value="19" year="2022" month="08" price="9292" volume="184544" return_value="1.00857484" work_end="0" indication="1"/>
        <day value="20" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2022" month="08" price="9201" volume="184102" return_value=".99020663" indication="1"/>
        <day value="23" year="2022" month="08" price="8888" volume="179163" return_value=".98228453" divident="150" indication="1"/>
        <day value="24" year="2022" month="08" price="8844" volume="179617" return_value=".9950495" indication="1"/>
        <day value="25" year="2022" month="08" price="8875" volume="181110" return_value="1.0035052" indication="1"/>
        <day value="26" year="2022" month="08" price="8983" volume="184678" return_value="1.01216901" work_end="0" indication="1"/>
        <day value="27" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2022" month="08" price="8813" volume="182544" return_value=".98107536" indication="1"/>
        <day value="30" year="2022" month="08" price="8788" volume="183008" return_value=".99716328" indication="1"/>
        <day value="31" year="2022" month="08" price="8705" volume="182569" return_value=".9905553" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2022" month="09" price="8676" volume="183013" return_value=".99666858" indication="1"/>
        <day value="02" year="2022" month="09" price="8582" volume="181874" return_value=".98916551" work_end="0" indication="1"/>
        <day value="03" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2022" month="09" price="8629" volume="183924" return_value="1.00547658" indication="1"/>
        <day value="06" year="2022" month="09" price="8623" volume="184586" return_value=".99930467" indication="1"/>
        <day value="07" year="2022" month="09" price="8752" volume="188325" return_value="1.01495999" indication="1"/>
        <day value="08" year="2022" month="09" price="8941" volume="193235" return_value="1.02159506" indication="1"/>
        <day value="09" year="2022" month="09" price="8951" volume="194356" return_value="1.00111844" work_end="0" indication="1"/>
        <day value="10" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2022" month="09" price="9034" volume="197074" return_value="1.00927271" indication="1"/>
        <day value="13" year="2022" month="09" price="9146" volume="200909" return_value="1.01239761" indication="1"/>
        <day value="14" year="2022" month="09" price="8920" volume="196696" return_value=".97528974" indication="1"/>
        <day value="15" year="2022" month="09" price="8788" volume="194485" return_value=".98520179" indication="1"/>
        <day value="16" year="2022" month="09" price="8690" volume="193304" return_value=".98884843" work_end="0" indication="1"/>
        <day value="17" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2022" month="09" price="8678" volume="194349" return_value=".9986191" indication="1"/>
        <day value="21" year="2022" month="09" price="8560" volume="193363" return_value=".9864024" indication="1"/>
        <day value="22" year="2022" month="09" price="8523" volume="194221" return_value=".99567757" work_end="0" indication="1"/>
        <day value="23" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2022" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2022" month="09" price="7985" volume="183209" return_value=".95447612" divident="150" indication="1"/>
        <day value="27" year="2022" month="09" price="7971" volume="185310" return_value=".99824671" indication="1"/>
        <day value="28" year="2022" month="09" price="7947" volume="186301" return_value=".99698909" indication="1"/>
        <day value="29" year="2022" month="09" price="8018" volume="189770" return_value="1.00893419" indication="1"/>
        <day value="30" year="2022" month="09" price="7937" volume="189252" return_value=".98989773" work_end="2" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2022" month="10" price="7940" volume="191019" return_value="1.00037798" indication="1"/>
        <day value="04" year="2022" month="10" price="8088" volume="195348" return_value="1.0186398" indication="1"/>
        <day value="05" year="2022" month="10" price="8353" volume="202460" return_value="1.03276459" indication="1"/>
        <day value="06" year="2022" month="10" price="8347" volume="202777" return_value=".9992817" indication="1"/>
        <day value="07" year="2022" month="10" price="8243" volume="201128" return_value=".98754043" work_end="0" indication="1"/>
        <day value="08" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2022" month="10" price="7973" volume="195396" return_value=".96724494" indication="1"/>
        <day value="12" year="2022" month="10" price="7873" volume="193929" return_value=".98745767" indication="1"/>
        <day value="13" year="2022" month="10" price="7880" volume="195049" return_value="1.00088911" indication="1"/>
        <day value="14" year="2022" month="10" price="8060" volume="200455" return_value="1.02284264" work_end="0" indication="1"/>
        <day value="15" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2022" month="10" price="8001" volume="199896" return_value=".9926799" indication="1"/>
        <day value="18" year="2022" month="10" price="8238" volume="206828" return_value="1.0296213" indication="1"/>
        <day value="19" year="2022" month="10" price="8370" volume="211187" return_value="1.01602331" indication="1"/>
        <day value="20" year="2022" month="10" price="8290" volume="210077" return_value=".99044205" indication="1"/>
        <day value="21" year="2022" month="10" price="8273" volume="210471" return_value=".99794934" work_end="0" indication="1"/>
        <day value="22" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="10" price="8174" volume="209028" return_value="1.00616463" divident="150" indication="1"/>
        <day value="25" year="2022" month="10" price="8207" volume="211321" return_value="1.00403719" indication="1"/>
        <day value="26" year="2022" month="10" price="8336" volume="215554" return_value="1.01571829" indication="1"/>
        <day value="27" year="2022" month="10" price="8249" volume="214474" return_value=".98956334" indication="1"/>
        <day value="28" year="2022" month="10" price="8291" volume="216912" return_value="1.00509153" work_end="0" indication="1"/>
        <day value="29" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2022" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2022" month="10" price="8419" volume="221587" return_value="1.01543843" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2022" month="11" price="8413" volume="222618" return_value=".99928733" indication="1"/>
        <day value="02" year="2022" month="11" price="8433" volume="223892" return_value="1.00237727" indication="1"/>
        <day value="03" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="11" price="8266" volume="220013" return_value=".98019685" work_end="0" indication="1"/>
        <day value="05" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2022" month="11" price="8471" volume="226243" return_value="1.02480039" indication="1"/>
        <day value="08" year="2022" month="11" price="8577" volume="229878" return_value="1.01251328" indication="1"/>
        <day value="09" year="2022" month="11" price="8622" volume="231838" return_value="1.00524659" indication="1"/>
        <day value="10" year="2022" month="11" price="8525" volume="229914" return_value=".98874971" indication="1"/>
        <day value="11" year="2022" month="11" price="8713" volume="235803" return_value="1.02205279" work_end="0" indication="1"/>
        <day value="12" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2022" month="11" price="8751" volume="237612" return_value="1.0043613" indication="1"/>
        <day value="15" year="2022" month="11" price="8726" volume="237732" return_value=".99714318" indication="1"/>
        <day value="16" year="2022" month="11" price="8731" volume="238444" return_value="1.000573" indication="1"/>
        <day value="17" year="2022" month="11" price="8654" volume="237504" return_value=".99118085" indication="1"/>
        <day value="18" year="2022" month="11" price="8686" volume="239585" return_value="1.00369771" work_end="0" indication="1"/>
        <day value="19" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2022" month="11" price="8716" volume="241609" return_value="1.00345383" indication="1"/>
        <day value="22" year="2022" month="11" price="8818" volume="245588" return_value="1.01170262" indication="1"/>
        <day value="23" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="11" price="8667" volume="242981" return_value=".9998866" divident="150" indication="1"/>
        <day value="25" year="2022" month="11" price="8693" volume="245339" return_value="1.00299988" work_end="0" indication="1"/>
        <day value="26" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2022" month="11" price="8689" volume="245994" return_value=".99953986" indication="1"/>
        <day value="29" year="2022" month="11" price="8547" volume="243293" return_value=".9836575" indication="1"/>
        <day value="30" year="2022" month="11" price="8600" volume="245996" return_value="1.00620101" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2022" month="12" price="8691" volume="249886" return_value="1.0105814" indication="1"/>
        <day value="02" year="2022" month="12" price="8662" volume="249913" return_value=".99666321" work_end="0" indication="1"/>
        <day value="03" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2022" month="12" price="8599" volume="248985" return_value=".99272685" indication="1"/>
        <day value="06" year="2022" month="12" price="8640" volume="250696" return_value="1.004768" indication="1"/>
        <day value="07" year="2022" month="12" price="8622" volume="250893" return_value=".99791667" indication="1"/>
        <day value="08" year="2022" month="12" price="8528" volume="248968" return_value=".98909766" indication="1"/>
        <day value="09" year="2022" month="12" price="8682" volume="254313" return_value="1.01805816" work_end="0" indication="1"/>
        <day value="10" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2022" month="12" price="8678" volume="255006" return_value=".99953928" indication="1"/>
        <day value="13" year="2022" month="12" price="8804" volume="259835" return_value="1.01451947" indication="1"/>
        <day value="14" year="2022" month="12" price="8809" volume="260940" return_value="1.00056792" indication="1"/>
        <day value="15" year="2022" month="12" price="8789" volume="261172" return_value=".99772959" indication="1"/>
        <day value="16" year="2022" month="12" price="8725" volume="260320" return_value=".99271817" work_end="0" indication="1"/>
        <day value="17" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2022" month="12" price="8523" volume="255804" return_value=".97684814" indication="1"/>
        <day value="20" year="2022" month="12" price="8385" volume="253123" return_value=".98380852" indication="1"/>
        <day value="21" year="2022" month="12" price="8213" volume="249514" return_value=".97948718" indication="1"/>
        <day value="22" year="2022" month="12" price="8368" volume="255840" return_value="1.01887252" indication="1"/>
        <day value="23" year="2022" month="12" price="8142" volume="250723" return_value=".99091778" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2022" month="12" price="8160" volume="253699" return_value="1.00221076" indication="1"/>
        <day value="27" year="2022" month="12" price="8225" volume="256888" return_value="1.00796569" indication="1"/>
        <day value="28" year="2022" month="12" price="8256" volume="259227" return_value="1.003769" indication="1"/>
        <day value="29" year="2022" month="12" price="8238" volume="259866" return_value=".99781977" indication="1"/>
        <day value="30" year="2022" month="12" price="8255" volume="262407" return_value="1.00206361" work_end="2" indication="1"/>
        <day value="31" year="2022" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2023">
      <month value="01">
        <day value="01" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2023" month="01" price="8164" volume="260997" return_value=".98897638" indication="1"/>
        <day value="05" year="2023" month="01" price="8374" volume="268208" return_value="1.02572268" indication="1"/>
        <day value="06" year="2023" month="01" price="8401" volume="269712" return_value="1.00322427" work_end="0" indication="1"/>
        <day value="07" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2023" month="01" price="8528" volume="274686" return_value="1.01511725" indication="1"/>
        <day value="11" year="2023" month="01" price="8586" volume="277900" return_value="1.00680113" indication="1"/>
        <day value="12" year="2023" month="01" price="8604" volume="279580" return_value="1.00209644" indication="1"/>
        <day value="13" year="2023" month="01" price="8518" volume="278063" return_value=".99000465" work_end="0" indication="1"/>
        <day value="14" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2023" month="01" price="8453" volume="277135" return_value=".9923691" indication="1"/>
        <day value="17" year="2023" month="01" price="8502" volume="280127" return_value="1.00579676" indication="1"/>
        <day value="18" year="2023" month="01" price="8639" volume="286305" return_value="1.01611386" indication="1"/>
        <day value="19" year="2023" month="01" price="8433" volume="281047" return_value=".97615465" indication="1"/>
        <day value="20" year="2023" month="01" price="8342" volume="280547" return_value=".98920906" work_end="0" indication="1"/>
        <day value="21" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2023" month="01" price="8356" volume="283134" return_value="1.01965955" divident="150" indication="1"/>
        <day value="24" year="2023" month="01" price="8483" volume="289929" return_value="1.01519866" indication="1"/>
        <day value="25" year="2023" month="01" price="8481" volume="291612" return_value=".99976423" indication="1"/>
        <day value="26" year="2023" month="01" price="8386" volume="289568" return_value=".98879849" indication="1"/>
        <day value="27" year="2023" month="01" price="8550" volume="296569" return_value="1.0195564" work_end="0" indication="1"/>
        <day value="28" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2023" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2023" month="01" price="8592" volume="299502" return_value="1.00491228" indication="1"/>
        <day value="31" year="2023" month="01" price="8521" volume="298844" return_value=".9917365" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2023" month="02" price="8538" volume="300875" return_value="1.00199507" indication="1"/>
        <day value="02" year="2023" month="02" price="8570" volume="303340" return_value="1.00374795" indication="1"/>
        <day value="03" year="2023" month="02" price="8637" volume="307029" return_value="1.00781797" work_end="0" indication="1"/>
        <day value="04" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2023" month="02" price="8803" volume="314133" return_value="1.01921964" indication="1"/>
        <day value="07" year="2023" month="02" price="8735" volume="312930" return_value=".99227536" indication="1"/>
        <day value="08" year="2023" month="02" price="8689" volume="312714" return_value=".99473383" indication="1"/>
        <day value="09" year="2023" month="02" price="8699" volume="314640" return_value="1.00115088" indication="1"/>
        <day value="10" year="2023" month="02" price="8707" volume="316207" return_value="1.00091965" work_end="0" indication="1"/>
        <day value="11" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2023" month="02" price="8628" volume="315189" return_value=".99092684" indication="1"/>
        <day value="14" year="2023" month="02" price="8759" volume="321831" return_value="1.01518312" indication="1"/>
        <day value="15" year="2023" month="02" price="8756" volume="324552" return_value=".9996575" indication="1"/>
        <day value="16" year="2023" month="02" price="8872" volume="330712" return_value="1.01324806" indication="1"/>
        <day value="17" year="2023" month="02" price="8855" volume="332149" return_value=".99808386" work_end="0" indication="1"/>
        <day value="18" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2023" month="02" price="8842" volume="333646" return_value=".9985319" indication="1"/>
        <day value="21" year="2023" month="02" price="8819" volume="335779" return_value=".99739878" indication="1"/>
        <day value="22" year="2023" month="02" price="8716" volume="334621" return_value=".98832067" indication="1"/>
        <day value="23" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="02" price="8591" volume="332906" return_value="1.00286829" work_end="0" divident="150" indication="1"/>
        <day value="25" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2023" month="02" price="8612" volume="337582" return_value="1.00244442" indication="1"/>
        <day value="28" year="2023" month="02" price="8741" volume="345072" return_value="1.0149791" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2023" month="03" price="8722" volume="347278" return_value=".99782634" indication="1"/>
        <day value="02" year="2023" month="03" price="8731" volume="349548" return_value="1.00103187" indication="1"/>
        <day value="03" year="2023" month="03" price="8820" volume="354843" return_value="1.01019356" work_end="0" indication="1"/>
        <day value="04" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2023" month="03" price="8856" volume="357768" return_value="1.00408163" indication="1"/>
        <day value="07" year="2023" month="03" price="8887" volume="361029" return_value="1.00350045" indication="1"/>
        <day value="08" year="2023" month="03" price="8819" volume="359923" return_value=".99234837" indication="1"/>
        <day value="09" year="2023" month="03" price="8833" volume="362725" return_value="1.00158748" indication="1"/>
        <day value="10" year="2023" month="03" price="8675" volume="358245" return_value=".98211253" work_end="0" indication="1"/>
        <day value="11" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2023" month="03" price="8445" volume="351021" return_value=".97348703" indication="1"/>
        <day value="14" year="2023" month="03" price="8313" volume="348365" return_value=".98436945" indication="1"/>
        <day value="15" year="2023" month="03" price="8496" volume="358693" return_value="1.02201371" indication="1"/>
        <day value="16" year="2023" month="03" price="8241" volume="350842" return_value=".96998588" indication="1"/>
        <day value="17" year="2023" month="03" price="8379" volume="360682" return_value="1.01674554" work_end="0" indication="1"/>
        <day value="18" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2023" month="03" price="8244" volume="358291" return_value=".98388829" indication="1"/>
        <day value="21" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2023" month="03" price="8403" volume="368239" return_value="1.01928675" indication="1"/>
        <day value="23" year="2023" month="03" price="8148" volume="360315" return_value=".98750446" divident="150" indication="1"/>
        <day value="24" year="2023" month="03" price="8169" volume="364720" return_value="1.00257732" work_end="0" indication="1"/>
        <day value="25" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2023" month="03" price="8115" volume="364805" return_value=".99338964" indication="1"/>
        <day value="28" year="2023" month="03" price="8162" volume="369911" return_value="1.00579174" indication="1"/>
        <day value="29" year="2023" month="03" price="8220" volume="374966" return_value="1.0071061" indication="1"/>
        <day value="30" year="2023" month="03" price="8402" volume="386006" return_value="1.02214112" indication="1"/>
        <day value="31" year="2023" month="03" price="8546" volume="395296" return_value="1.01713878" work_end="2" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2023" month="04" price="8567" volume="398869" return_value="1.00245729" indication="1"/>
        <day value="04" year="2023" month="04" price="8579" volume="400767" return_value="1.00140072" indication="1"/>
        <day value="05" year="2023" month="04" price="8485" volume="398030" return_value=".98904301" indication="1"/>
        <day value="06" year="2023" month="04" price="8418" volume="396182" return_value=".99210371" indication="1"/>
        <day value="07" year="2023" month="04" price="8467" volume="400225" return_value="1.00582086" work_end="0" indication="1"/>
        <day value="08" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2023" month="04" price="8515" volume="404478" return_value="1.00566907" indication="1"/>
        <day value="11" year="2023" month="04" price="8579" volume="409573" return_value="1.00751615" indication="1"/>
        <day value="12" year="2023" month="04" price="8647" volume="414972" return_value="1.00792633" indication="1"/>
        <day value="13" year="2023" month="04" price="8640" volume="416690" return_value=".99919047" indication="1"/>
        <day value="14" year="2023" month="04" price="8622" volume="418303" return_value=".99791667" work_end="0" indication="1"/>
        <day value="15" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2023" month="04" price="8664" volume="423236" return_value="1.00487126" indication="1"/>
        <day value="18" year="2023" month="04" price="8728" volume="429192" return_value="1.00738689" indication="1"/>
        <day value="19" year="2023" month="04" price="8728" volume="432272" return_value="1" indication="1"/>
        <day value="20" year="2023" month="04" price="8763" volume="437574" return_value="1.00401008" indication="1"/>
        <day value="21" year="2023" month="04" price="8689" volume="437732" return_value=".9915554" work_end="0" indication="1"/>
        <day value="22" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="04" price="8531" volume="434285" return_value=".9990793" divident="150" indication="1"/>
        <day value="25" year="2023" month="04" price="8575" volume="440855" return_value="1.00515766" indication="1"/>
        <day value="26" year="2023" month="04" price="8414" volume="435286" return_value=".98122449" indication="1"/>
        <day value="27" year="2023" month="04" price="8420" volume="439429" return_value="1.0007131" indication="1"/>
        <day value="28" year="2023" month="04" price="8494" volume="447041" return_value="1.0087886" work_end="2" indication="1"/>
        <day value="29" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2023" month="04" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="05">
        <day value="01" year="2023" month="05" price="8733" volume="463812" return_value="1.02813751" indication="1"/>
        <day value="02" year="2023" month="05" price="8772" volume="469675" return_value="1.00446582" work_end="0" indication="1"/>
        <day value="03" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2023" month="05" price="8595" volume="462352" return_value=".97982216" indication="1"/>
        <day value="09" year="2023" month="05" price="8610" volume="465212" return_value="1.0017452" indication="1"/>
        <day value="10" year="2023" month="05" price="8533" volume="462609" return_value=".99105691" indication="1"/>
        <day value="11" year="2023" month="05" price="8488" volume="462615" return_value=".99472636" indication="1"/>
        <day value="12" year="2023" month="05" price="8496" volume="466167" return_value="1.00094251" work_end="0" indication="1"/>
        <day value="13" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2023" month="05" price="8586" volume="474454" return_value="1.01059322" indication="1"/>
        <day value="16" year="2023" month="05" price="8674" volume="482750" return_value="1.01024924" indication="1"/>
        <day value="17" year="2023" month="05" price="8650" volume="484387" return_value=".99723311" indication="1"/>
        <day value="18" year="2023" month="05" price="8762" volume="493797" return_value="1.01294798" indication="1"/>
        <day value="19" year="2023" month="05" price="8838" volume="501575" return_value="1.00867382" work_end="0" indication="1"/>
        <day value="20" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2023" month="05" price="8827" volume="504974" return_value=".99875537" indication="1"/>
        <day value="23" year="2023" month="05" price="8759" volume="506474" return_value="1.00928968" divident="150" indication="1"/>
        <day value="24" year="2023" month="05" price="8693" volume="506699" return_value=".99246489" indication="1"/>
        <day value="25" year="2023" month="05" price="8587" volume="503726" return_value=".98780628" indication="1"/>
        <day value="26" year="2023" month="05" price="8626" volume="508780" return_value="1.00454175" work_end="0" indication="1"/>
        <day value="27" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2023" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2023" month="05" price="8801" volume="522657" return_value="1.0202875" indication="1"/>
        <day value="30" year="2023" month="05" price="8765" volume="524832" return_value=".99590956" indication="1"/>
        <day value="31" year="2023" month="05" price="8716" volume="525117" return_value=".99440958" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2023" month="06" price="8595" volume="521172" return_value=".98611749" indication="1"/>
        <day value="02" year="2023" month="06" price="8674" volume="530039" return_value="1.00919139" work_end="0" indication="1"/>
        <day value="03" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2023" month="06" price="8898" volume="547124" return_value="1.0258243" indication="1"/>
        <day value="06" year="2023" month="06" price="8838" volume="546002" return_value=".99325691" indication="1"/>
        <day value="07" year="2023" month="06" price="8836" volume="548446" return_value=".9997737" indication="1"/>
        <day value="08" year="2023" month="06" price="8878" volume="553969" return_value="1.00475328" indication="1"/>
        <day value="09" year="2023" month="06" price="8889" volume="557407" return_value="1.00123902" work_end="0" indication="1"/>
        <day value="10" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2023" month="06" price="8892" volume="561002" return_value="1.0003375" indication="1"/>
        <day value="13" year="2023" month="06" price="8956" volume="568541" return_value="1.00719748" indication="1"/>
        <day value="14" year="2023" month="06" price="9060" volume="578225" return_value="1.01161233" indication="1"/>
        <day value="15" year="2023" month="06" price="9120" volume="585429" return_value="1.00662252" indication="1"/>
        <day value="16" year="2023" month="06" price="9206" volume="595219" return_value="1.00942982" work_end="0" indication="1"/>
        <day value="17" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2023" month="06" price="9275" volume="603638" return_value="1.00749511" indication="1"/>
        <day value="20" year="2023" month="06" price="9260" volume="606854" return_value=".99838275" indication="1"/>
        <day value="21" year="2023" month="06" price="9183" volume="606059" return_value=".99168467" indication="1"/>
        <day value="22" year="2023" month="06" price="9163" volume="610197" return_value=".99782206" indication="1"/>
        <day value="23" year="2023" month="06" price="9045" volume="607562" return_value="1.00349231" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2023" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2023" month="06" price="8983" volume="609344" return_value=".99314538" indication="1"/>
        <day value="27" year="2023" month="06" price="8962" volume="612068" return_value=".99766225" indication="1"/>
        <day value="28" year="2023" month="06" price="9079" volume="624342" return_value="1.01305512" indication="1"/>
        <day value="29" year="2023" month="06" price="9109" volume="632144" return_value="1.00330433" indication="1"/>
        <day value="30" year="2023" month="06" price="9182" volume="641507" return_value="1.00801405" work_end="2" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2023" month="07" price="9239" volume="649963" return_value="1.0062078" indication="1"/>
        <day value="04" year="2023" month="07" price="9275" volume="656789" return_value="1.00389653" indication="1"/>
        <day value="05" year="2023" month="07" price="9281" volume="660625" return_value="1.0006469" indication="1"/>
        <day value="06" year="2023" month="07" price="9203" volume="657676" return_value=".99159573" indication="1"/>
        <day value="07" year="2023" month="07" price="9050" volume="650787" return_value=".98337499" work_end="0" indication="1"/>
        <day value="08" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2023" month="07" price="8975" volume="648530" return_value=".99171271" indication="1"/>
        <day value="11" year="2023" month="07" price="8973" volume="653482" return_value=".99977716" indication="1"/>
        <day value="12" year="2023" month="07" price="8923" volume="654016" return_value=".99442773" indication="1"/>
        <day value="13" year="2023" month="07" price="9001" volume="664218" return_value="1.00874145" indication="1"/>
        <day value="14" year="2023" month="07" price="9042" volume="671373" return_value="1.00455505" work_end="0" indication="1"/>
        <day value="15" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2023" month="07" price="9085" volume="679389" return_value="1.00475559" indication="1"/>
        <day value="19" year="2023" month="07" price="9158" volume="689886" return_value="1.00803522" indication="1"/>
        <day value="20" year="2023" month="07" price="9215" volume="698444" return_value="1.00622407" indication="1"/>
        <day value="21" year="2023" month="07" price="9199" volume="701850" return_value=".9982637" work_end="0" indication="1"/>
        <day value="22" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="07" price="9196" volume="706639" return_value="1.01598" divident="150" indication="1"/>
        <day value="25" year="2023" month="07" price="9173" volume="710407" return_value=".99749891" indication="1"/>
        <day value="26" year="2023" month="07" price="9176" volume="714302" return_value="1.00032705" indication="1"/>
        <day value="27" year="2023" month="07" price="9179" volume="718597" return_value="1.00032694" indication="1"/>
        <day value="28" year="2023" month="07" price="9143" volume="719279" return_value=".996078" work_end="0" indication="1"/>
        <day value="29" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2023" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2023" month="07" price="9265" volume="733261" return_value="1.01334354" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2023" month="08" price="9349" volume="743777" return_value="1.00906638" indication="1"/>
        <day value="02" year="2023" month="08" price="9379" volume="749064" return_value="1.0032089" indication="1"/>
        <day value="03" year="2023" month="08" price="9263" volume="741676" return_value=".98763194" indication="1"/>
        <day value="04" year="2023" month="08" price="9187" volume="738021" return_value=".99179531" work_end="0" indication="1"/>
        <day value="05" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2023" month="08" price="9118" volume="735596" return_value=".99248939" indication="1"/>
        <day value="08" year="2023" month="08" price="9252" volume="749918" return_value="1.01469621" indication="1"/>
        <day value="09" year="2023" month="08" price="9204" volume="749730" return_value=".99481193" indication="1"/>
        <day value="10" year="2023" month="08" price="9260" volume="757912" return_value="1.00608431" work_end="0" indication="1"/>
        <day value="11" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2023" month="08" price="9281" volume="762810" return_value="1.00226782" indication="1"/>
        <day value="15" year="2023" month="08" price="9322" volume="769867" return_value="1.00441763" indication="1"/>
        <day value="16" year="2023" month="08" price="9240" volume="766303" return_value=".9912036" indication="1"/>
        <day value="17" year="2023" month="08" price="9240" volume="769203" return_value="1" indication="1"/>
        <day value="18" year="2023" month="08" price="9148" volume="765022" return_value=".99004329" work_end="0" indication="1"/>
        <day value="19" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2023" month="08" price="9094" volume="765607" return_value=".99409707" indication="1"/>
        <day value="22" year="2023" month="08" price="9154" volume="775597" return_value="1.00659776" indication="1"/>
        <day value="23" year="2023" month="08" price="8954" volume="763480" return_value=".99453791" divident="150" indication="1"/>
        <day value="24" year="2023" month="08" price="8972" volume="770358" return_value="1.00201027" indication="1"/>
        <day value="25" year="2023" month="08" price="8977" volume="774326" return_value="1.00055729" work_end="0" indication="1"/>
        <day value="26" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2023" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2023" month="08" price="9017" volume="780851" return_value="1.00445583" indication="1"/>
        <day value="29" year="2023" month="08" price="9091" volume="791009" return_value="1.00820672" indication="1"/>
        <day value="30" year="2023" month="08" price="9200" volume="804707" return_value="1.01198988" indication="1"/>
        <day value="31" year="2023" month="08" price="9267" volume="814614" return_value="1.00728261" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2023" month="09" price="9204" volume="813099" return_value=".99320168" work_end="0" indication="1"/>
        <day value="02" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2023" month="09" price="9211" volume="816204" return_value="1.00076054" indication="1"/>
        <day value="05" year="2023" month="09" price="9234" volume="820432" return_value="1.00249701" indication="1"/>
        <day value="06" year="2023" month="09" price="9213" volume="820991" return_value=".9977258" indication="1"/>
        <day value="07" year="2023" month="09" price="9174" volume="819840" return_value=".99576685" indication="1"/>
        <day value="08" year="2023" month="09" price="9086" volume="815467" return_value=".99040767" work_end="0" indication="1"/>
        <day value="09" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2023" month="09" price="9098" volume="819892" return_value="1.00132071" indication="1"/>
        <day value="12" year="2023" month="09" price="9133" volume="825690" return_value="1.003847" indication="1"/>
        <day value="13" year="2023" month="09" price="9131" volume="828564" return_value=".99978101" indication="1"/>
        <day value="14" year="2023" month="09" price="9102" volume="829391" return_value=".99682401" indication="1"/>
        <day value="15" year="2023" month="09" price="9192" volume="841170" return_value="1.00988794" work_end="0" indication="1"/>
        <day value="16" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2023" month="09" price="9127" volume="839059" return_value=".99292863" indication="1"/>
        <day value="20" year="2023" month="09" price="9125" volume="842679" return_value=".99978087" indication="1"/>
        <day value="21" year="2023" month="09" price="9133" volume="847625" return_value="1.00087671" indication="1"/>
        <day value="22" year="2023" month="09" price="8969" volume="838013" return_value=".98204314" work_end="0" indication="1"/>
        <day value="23" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2023" month="09" price="8859" volume="832124" return_value="1.00445981" divident="150" indication="1"/>
        <day value="26" year="2023" month="09" price="8835" volume="837858" return_value=".99729089" indication="1"/>
        <day value="27" year="2023" month="09" price="8741" volume="833912" return_value=".9893605" indication="1"/>
        <day value="28" year="2023" month="09" price="8758" volume="839979" return_value="1.00194486" indication="1"/>
        <day value="29" year="2023" month="09" price="8822" volume="850046" return_value="1.0073076" work_end="2" indication="1"/>
        <day value="30" year="2023" month="09" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="10">
        <day value="01" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2023" month="10" price="8862" volume="858687" return_value="1.00453412" indication="1"/>
        <day value="03" year="2023" month="10" price="8768" volume="852693" return_value=".98939291" indication="1"/>
        <day value="04" year="2023" month="10" price="8626" volume="843696" return_value=".98380474" indication="1"/>
        <day value="05" year="2023" month="10" price="8635" volume="847237" return_value="1.00104336" indication="1"/>
        <day value="06" year="2023" month="10" price="8644" volume="850493" return_value="1.00104227" work_end="0" indication="1"/>
        <day value="07" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2023" month="10" price="8728" volume="862622" return_value="1.00971772" indication="1"/>
        <day value="11" year="2023" month="10" price="8825" volume="874944" return_value="1.01111366" indication="1"/>
        <day value="12" year="2023" month="10" price="8883" volume="883294" return_value="1.00657224" indication="1"/>
        <day value="13" year="2023" month="10" price="8855" volume="884178" return_value=".99684791" work_end="0" indication="1"/>
        <day value="14" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2023" month="10" price="8795" volume="880859" return_value=".99322417" indication="1"/>
        <day value="17" year="2023" month="10" price="8860" volume="889937" return_value="1.00739056" indication="1"/>
        <day value="18" year="2023" month="10" price="8892" volume="896597" return_value="1.00361174" indication="1"/>
        <day value="19" year="2023" month="10" price="8793" volume="889651" return_value=".9888664" indication="1"/>
        <day value="20" year="2023" month="10" price="8730" volume="886600" return_value=".99283521" work_end="0" indication="1"/>
        <day value="21" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2023" month="10" price="8483" volume="866602" return_value=".98888889" divident="150" indication="1"/>
        <day value="24" year="2023" month="10" price="8484" volume="872568" return_value="1.00011788" indication="1"/>
        <day value="25" year="2023" month="10" price="8499" volume="876691" return_value="1.00176803" indication="1"/>
        <day value="26" year="2023" month="10" price="8456" volume="876025" return_value=".99494058" indication="1"/>
        <day value="27" year="2023" month="10" price="8405" volume="874243" return_value=".99396878" work_end="0" indication="1"/>
        <day value="28" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2023" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2023" month="10" price="8323" volume="869042" return_value=".9902439" indication="1"/>
        <day value="31" year="2023" month="10" price="8371" volume="877701" return_value="1.00576715" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2023" month="11" price="8527" volume="897220" return_value="1.01863577" indication="1"/>
        <day value="02" year="2023" month="11" price="8549" volume="901701" return_value="1.00258004" work_end="0" indication="1"/>
        <day value="03" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2023" month="11" price="8765" volume="927478" return_value="1.02526611" indication="1"/>
        <day value="07" year="2023" month="11" price="8767" volume="929860" return_value="1.00022818" indication="1"/>
        <day value="08" year="2023" month="11" price="8792" volume="934947" return_value="1.0028516" indication="1"/>
        <day value="09" year="2023" month="11" price="8808" volume="939002" return_value="1.00181984" indication="1"/>
        <day value="10" year="2023" month="11" price="8866" volume="947569" return_value="1.00658492" work_end="0" indication="1"/>
        <day value="11" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2023" month="11" price="8911" volume="955807" return_value="1.00507557" indication="1"/>
        <day value="14" year="2023" month="11" price="8942" volume="961403" return_value="1.00347885" indication="1"/>
        <day value="15" year="2023" month="11" price="9119" volume="982704" return_value="1.01979423" indication="1"/>
        <day value="16" year="2023" month="11" price="9203" volume="994181" return_value="1.00921154" indication="1"/>
        <day value="17" year="2023" month="11" price="9129" volume="989047" return_value=".99195914" work_end="0" indication="1"/>
        <day value="18" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2023" month="11" price="9139" volume="992731" return_value="1.00109541" indication="1"/>
        <day value="21" year="2023" month="11" price="9082" volume="989428" return_value=".99376299" indication="1"/>
        <day value="22" year="2023" month="11" price="9062" volume="990396" return_value=".99779784" indication="1"/>
        <day value="23" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="11" price="9047" volume="991137" return_value="1.01489737" work_end="0" divident="150" indication="1"/>
        <day value="25" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2023" month="11" price="9062" volume="997729" return_value="1.00165801" indication="1"/>
        <day value="28" year="2023" month="11" price="8964" volume="988931" return_value=".98918561" indication="1"/>
        <day value="29" year="2023" month="11" price="8918" volume="985649" return_value=".99486836" indication="1"/>
        <day value="30" year="2023" month="11" price="8960" volume="992968" return_value="1.00470958" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2023" month="12" price="9049" volume="1006031" return_value="1.00993304" work_end="0" indication="1"/>
        <day value="02" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2023" month="12" price="9013" volume="1001897" return_value=".99602166" indication="1"/>
        <day value="05" year="2023" month="12" price="9045" volume="1007613" return_value="1.00355043" indication="1"/>
        <day value="06" year="2023" month="12" price="9014" volume="1006161" return_value=".99657269" indication="1"/>
        <day value="07" year="2023" month="12" price="9022" volume="1009004" return_value="1.00088751" indication="1"/>
        <day value="08" year="2023" month="12" price="8812" volume="987137" return_value=".97672356" work_end="0" indication="1"/>
        <day value="09" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2023" month="12" price="8995" volume="1009906" return_value="1.02076714" indication="1"/>
        <day value="12" year="2023" month="12" price="9099" volume="1024487" return_value="1.01156198" indication="1"/>
        <day value="13" year="2023" month="12" price="9111" volume="1028911" return_value="1.00131883" indication="1"/>
        <day value="14" year="2023" month="12" price="9015" volume="1020138" return_value=".98946329" indication="1"/>
        <day value="15" year="2023" month="12" price="9156" volume="1038386" return_value="1.0156406" work_end="0" indication="1"/>
        <day value="16" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2023" month="12" price="9109" volume="1036167" return_value=".99486675" indication="1"/>
        <day value="19" year="2023" month="12" price="9162" volume="1046161" return_value="1.00581842" indication="1"/>
        <day value="20" year="2023" month="12" price="9303" volume="1065464" return_value="1.01538965" indication="1"/>
        <day value="21" year="2023" month="12" price="9188" volume="1056973" return_value=".9876384" indication="1"/>
        <day value="22" year="2023" month="12" price="9188" volume="1060462" return_value="1" work_end="0" indication="1"/>
        <day value="23" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2023" month="12" price="9051" volume="1049053" return_value="1.00141489" divident="150" indication="1"/>
        <day value="26" year="2023" month="12" price="9060" volume="1055601" return_value="1.00099437" indication="1"/>
        <day value="27" year="2023" month="12" price="9126" volume="1065714" return_value="1.00728477" indication="1"/>
        <day value="28" year="2023" month="12" price="9132" volume="1068458" return_value="1.00065746" indication="1"/>
        <day value="29" year="2023" month="12" price="9106" volume="1067327" return_value=".99715287" work_end="2" indication="1"/>
        <day value="30" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2023" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2024">
      <month value="01">
        <day value="01" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2024" month="01" price="8987" volume="1054868" return_value=".98693169" indication="1"/>
        <day value="05" year="2024" month="01" price="9089" volume="1067414" return_value="1.01134973" work_end="0" indication="1"/>
        <day value="06" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2024" month="01" price="9061" volume="1065473" return_value=".99691935" indication="1"/>
        <day value="10" year="2024" month="01" price="9069" volume="1068355" return_value="1.0008829" indication="1"/>
        <day value="11" year="2024" month="01" price="9140" volume="1078671" return_value="1.00782887" indication="1"/>
        <day value="12" year="2024" month="01" price="9096" volume="1075392" return_value=".995186" work_end="0" indication="1"/>
        <day value="13" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2024" month="01" price="9123" volume="1081636" return_value="1.00296834" indication="1"/>
        <day value="16" year="2024" month="01" price="9134" volume="1085694" return_value="1.00120574" indication="1"/>
        <day value="17" year="2024" month="01" price="9163" volume="1091411" return_value="1.00317495" indication="1"/>
        <day value="18" year="2024" month="01" price="9136" volume="1091359" return_value=".99705337" indication="1"/>
        <day value="19" year="2024" month="01" price="9194" volume="1101819" return_value="1.00634851" work_end="0" indication="1"/>
        <day value="20" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2024" month="01" price="9257" volume="1113581" return_value="1.00685229" indication="1"/>
        <day value="23" year="2024" month="01" price="9146" volume="1106486" return_value="1.00421303" divident="150" indication="1"/>
        <day value="24" year="2024" month="01" price="9163" volume="1114931" return_value="1.00185874" indication="1"/>
        <day value="25" year="2024" month="01" price="9147" volume="1114723" return_value=".99825385" indication="1"/>
        <day value="26" year="2024" month="01" price="9160" volume="1118786" return_value="1.00142123" work_end="0" indication="1"/>
        <day value="27" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2024" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2024" month="01" price="9259" volume="1132745" return_value="1.01080786" indication="1"/>
        <day value="30" year="2024" month="01" price="9242" volume="1132714" return_value=".99816395" indication="1"/>
        <day value="31" year="2024" month="01" price="9254" volume="1136675" return_value="1.00129842" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2024" month="02" price="9124" volume="1122791" return_value=".98595202" indication="1"/>
        <day value="02" year="2024" month="02" price="9153" volume="1128491" return_value="1.00317843" work_end="0" indication="1"/>
        <day value="03" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2024" month="02" price="9263" volume="1143790" return_value="1.01201792" indication="1"/>
        <day value="06" year="2024" month="02" price="9190" volume="1137336" return_value=".99211918" indication="1"/>
        <day value="07" year="2024" month="02" price="9198" volume="1140625" return_value="1.00087051" indication="1"/>
        <day value="08" year="2024" month="02" price="9270" volume="1151230" return_value="1.00782779" indication="1"/>
        <day value="09" year="2024" month="02" price="9375" volume="1166920" return_value="1.01132686" work_end="0" indication="1"/>
        <day value="10" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2024" month="02" price="9418" volume="1174183" return_value="1.00458667" indication="1"/>
        <day value="14" year="2024" month="02" price="9337" volume="1167407" return_value=".99139945" indication="1"/>
        <day value="15" year="2024" month="02" price="9393" volume="1175950" return_value="1.00599764" indication="1"/>
        <day value="16" year="2024" month="02" price="9438" volume="1184454" return_value="1.0047908" work_end="0" indication="1"/>
        <day value="17" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2024" month="02" price="9452" volume="1188794" return_value="1.00148337" indication="1"/>
        <day value="20" year="2024" month="02" price="9475" volume="1194652" return_value="1.00243335" indication="1"/>
        <day value="21" year="2024" month="02" price="9461" volume="1196400" return_value=".99852243" indication="1"/>
        <day value="22" year="2024" month="02" price="9533" volume="1209126" return_value="1.00761019" work_end="0" indication="1"/>
        <day value="23" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2024" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2024" month="02" price="9499" volume="1209127" return_value="1.01216826" divident="150" indication="1"/>
        <day value="27" year="2024" month="02" price="9517" volume="1217103" return_value="1.00189494" indication="1"/>
        <day value="28" year="2024" month="02" price="9481" volume="1214551" return_value=".9962173" indication="1"/>
        <day value="29" year="2024" month="02" price="9451" volume="1211908" return_value=".99683578" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2024" month="03" price="9476" volume="1217227" return_value="1.00264522" work_end="0" indication="1"/>
        <day value="02" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2024" month="03" price="9566" volume="1230071" return_value="1.00949768" indication="1"/>
        <day value="05" year="2024" month="03" price="9597" volume="1236115" return_value="1.00324064" indication="1"/>
        <day value="06" year="2024" month="03" price="9476" volume="1221665" return_value=".98739189" indication="1"/>
        <day value="07" year="2024" month="03" price="9464" volume="1222008" return_value=".99873364" indication="1"/>
        <day value="08" year="2024" month="03" price="9473" volume="1225297" return_value="1.00095097" work_end="0" indication="1"/>
        <day value="09" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2024" month="03" price="9359" volume="1212803" return_value=".9879658" indication="1"/>
        <day value="12" year="2024" month="03" price="9353" volume="1214147" return_value=".99935891" indication="1"/>
        <day value="13" year="2024" month="03" price="9476" volume="1232139" return_value="1.01315086" indication="1"/>
        <day value="14" year="2024" month="03" price="9490" volume="1236485" return_value="1.00147742" indication="1"/>
        <day value="15" year="2024" month="03" price="9482" volume="1238131" return_value=".99915701" work_end="0" indication="1"/>
        <day value="16" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2024" month="03" price="9484" volume="1240749" return_value="1.00021093" indication="1"/>
        <day value="19" year="2024" month="03" price="9427" volume="1236144" return_value=".99398988" indication="1"/>
        <day value="20" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="03" price="9605" volume="1262860" return_value="1.01888193" indication="1"/>
        <day value="22" year="2024" month="03" price="9785" volume="1290296" return_value="1.01874024" work_end="0" indication="1"/>
        <day value="23" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2024" month="03" price="9574" volume="1267516" return_value=".99376597" divident="150" indication="1"/>
        <day value="26" year="2024" month="03" price="9548" volume="1268066" return_value=".99728431" indication="1"/>
        <day value="27" year="2024" month="03" price="9562" volume="1272593" return_value="1.00146628" indication="1"/>
        <day value="28" year="2024" month="03" price="9592" volume="1277965" return_value="1.00313742" indication="1"/>
        <day value="29" year="2024" month="03" price="9602" volume="1281958" return_value="1.00104254" work_end="2" indication="1"/>
        <day value="30" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="04">
        <day value="01" year="2024" month="04" price="9605" volume="1285058" return_value="1.00031243" indication="1"/>
        <day value="02" year="2024" month="04" price="9577" volume="1281851" return_value=".99708485" indication="1"/>
        <day value="03" year="2024" month="04" price="9489" volume="1271020" return_value=".99081132" indication="1"/>
        <day value="04" year="2024" month="04" price="9537" volume="1279260" return_value="1.00505849" indication="1"/>
        <day value="05" year="2024" month="04" price="9440" volume="1268245" return_value=".98982909" work_end="0" indication="1"/>
        <day value="06" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2024" month="04" price="9486" volume="1276197" return_value="1.00487288" indication="1"/>
        <day value="09" year="2024" month="04" price="9520" volume="1282653" return_value="1.00358423" indication="1"/>
        <day value="10" year="2024" month="04" price="9510" volume="1283562" return_value=".99894958" indication="1"/>
        <day value="11" year="2024" month="04" price="9472" volume="1280040" return_value=".99600421" indication="1"/>
        <day value="12" year="2024" month="04" price="9487" volume="1284674" return_value="1.00158361" work_end="0" indication="1"/>
        <day value="13" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2024" month="04" price="9395" volume="1274606" return_value=".99030252" indication="1"/>
        <day value="16" year="2024" month="04" price="9404" volume="1278474" return_value="1.00095796" indication="1"/>
        <day value="17" year="2024" month="04" price="9363" volume="1275408" return_value=".99564015" indication="1"/>
        <day value="18" year="2024" month="04" price="9390" volume="1282054" return_value="1.00288369" indication="1"/>
        <day value="19" year="2024" month="04" price="9397" volume="1286409" return_value="1.00074547" work_end="0" indication="1"/>
        <day value="20" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2024" month="04" price="9430" volume="1294566" return_value="1.00351176" indication="1"/>
        <day value="23" year="2024" month="04" price="9357" volume="1287980" return_value="1.00816543" divident="150" indication="1"/>
        <day value="24" year="2024" month="04" price="9478" volume="1310126" return_value="1.0129315" indication="1"/>
        <day value="25" year="2024" month="04" price="9485" volume="1313147" return_value="1.00073855" indication="1"/>
        <day value="26" year="2024" month="04" price="9526" volume="1320693" return_value="1.00432261" work_end="0" indication="1"/>
        <day value="27" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2024" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2024" month="04" price="9710" volume="1347588" return_value="1.01931556" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2024" month="05" price="9642" volume="1340622" return_value=".99299691" indication="1"/>
        <day value="02" year="2024" month="05" price="9531" volume="1326324" return_value=".98848787" work_end="0" indication="1"/>
        <day value="03" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2024" month="05" price="9646" volume="1344205" return_value="1.01206589" indication="1"/>
        <day value="08" year="2024" month="05" price="9743" volume="1359803" return_value="1.01005598" indication="1"/>
        <day value="09" year="2024" month="05" price="9836" volume="1374531" return_value="1.00954531" indication="1"/>
        <day value="10" year="2024" month="05" price="9871" volume="1380936" return_value="1.00355836" work_end="0" indication="1"/>
        <day value="11" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2024" month="05" price="9926" volume="1390639" return_value="1.00557188" indication="1"/>
        <day value="14" year="2024" month="05" price="9970" volume="1398689" return_value="1.0044328" indication="1"/>
        <day value="15" year="2024" month="05" price="10025" volume="1408186" return_value="1.00551655" indication="1"/>
        <day value="16" year="2024" month="05" price="9980" volume="1404177" return_value=".99551122" indication="1"/>
        <day value="17" year="2024" month="05" price="10066" volume="1419695" return_value="1.00861723" work_end="0" indication="1"/>
        <day value="18" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2024" month="05" price="10082" volume="1424616" return_value="1.00158951" indication="1"/>
        <day value="21" year="2024" month="05" price="10119" volume="1433605" return_value="1.00366991" indication="1"/>
        <day value="22" year="2024" month="05" price="10056" volume="1429268" return_value=".99377409" indication="1"/>
        <day value="23" year="2024" month="05" price="9926" volume="1414879" return_value="1.00198886" divident="150" indication="1"/>
        <day value="24" year="2024" month="05" price="9880" volume="1415160" return_value=".99536571" work_end="0" indication="1"/>
        <day value="25" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2024" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2024" month="05" price="9895" volume="1420489" return_value="1.00151822" indication="1"/>
        <day value="28" year="2024" month="05" price="9945" volume="1430629" return_value="1.00505306" indication="1"/>
        <day value="29" year="2024" month="05" price="9894" volume="1424794" return_value=".99487179" indication="1"/>
        <day value="30" year="2024" month="05" price="9772" volume="1409622" return_value=".98766929" indication="1"/>
        <day value="31" year="2024" month="05" price="9756" volume="1409665" return_value=".99836267" work_end="2" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2024" month="06" price="9862" volume="1427762" return_value="1.01086511" indication="1"/>
        <day value="04" year="2024" month="06" price="9812" volume="1422388" return_value=".99493003" indication="1"/>
        <day value="05" year="2024" month="06" price="9716" volume="1411101" return_value=".99021606" indication="1"/>
        <day value="06" year="2024" month="06" price="9830" volume="1429910" return_value="1.01173322" indication="1"/>
        <day value="07" year="2024" month="06" price="9840" volume="1433468" return_value="1.00101729" work_end="0" indication="1"/>
        <day value="08" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2024" month="06" price="9820" volume="1432746" return_value=".99796748" indication="1"/>
        <day value="11" year="2024" month="06" price="9883" volume="1444255" return_value="1.00641548" indication="1"/>
        <day value="12" year="2024" month="06" price="9849" volume="1441680" return_value=".99655975" indication="1"/>
        <day value="13" year="2024" month="06" price="9954" volume="1459729" return_value="1.01066098" indication="1"/>
        <day value="14" year="2024" month="06" price="9947" volume="1461350" return_value=".99929677" work_end="0" indication="1"/>
        <day value="15" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2024" month="06" price="9910" volume="1458521" return_value=".99628029" indication="1"/>
        <day value="18" year="2024" month="06" price="9985" volume="1473217" return_value="1.00756811" indication="1"/>
        <day value="19" year="2024" month="06" price="10016" volume="1480751" return_value="1.00310466" indication="1"/>
        <day value="20" year="2024" month="06" price="10046" volume="1488616" return_value="1.00299521" indication="1"/>
        <day value="21" year="2024" month="06" price="10135" volume="1504905" return_value="1.00885925" work_end="0" indication="1"/>
        <day value="22" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2024" month="06" price="9987" volume="1486239" return_value="1.00019734" divident="150" indication="1"/>
        <day value="25" year="2024" month="06" price="9997" volume="1492659" return_value="1.0010013" indication="1"/>
        <day value="26" year="2024" month="06" price="9937" volume="1486130" return_value=".9939982" indication="1"/>
        <day value="27" year="2024" month="06" price="9957" volume="1492338" return_value="1.00201268" indication="1"/>
        <day value="28" year="2024" month="06" price="9938" volume="1491336" return_value=".99809179" work_end="2" indication="1"/>
        <day value="29" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2024" month="06" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="07">
        <day value="01" year="2024" month="07" price="9958" volume="1496637" return_value="1.00201248" indication="1"/>
        <day value="02" year="2024" month="07" price="9954" volume="1497621" return_value=".99959831" indication="1"/>
        <day value="03" year="2024" month="07" price="10004" volume="1507468" return_value="1.00502311" indication="1"/>
        <day value="04" year="2024" month="07" price="10043" volume="1516055" return_value="1.00389844" indication="1"/>
        <day value="05" year="2024" month="07" price="10055" volume="1519893" return_value="1.00119486" work_end="0" indication="1"/>
        <day value="06" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2024" month="07" price="10009" volume="1514677" return_value=".99542516" indication="1"/>
        <day value="09" year="2024" month="07" price="10005" volume="1516267" return_value=".99960036" indication="1"/>
        <day value="10" year="2024" month="07" price="9923" volume="1505837" return_value=".9918041" indication="1"/>
        <day value="11" year="2024" month="07" price="10058" volume="1527671" return_value="1.01360476" indication="1"/>
        <day value="12" year="2024" month="07" price="9977" volume="1518083" return_value=".99194671" work_end="0" indication="1"/>
        <day value="13" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2024" month="07" price="10055" volume="1532491" return_value="1.00781798" indication="1"/>
        <day value="17" year="2024" month="07" price="10148" volume="1549424" return_value="1.00924913" indication="1"/>
        <day value="18" year="2024" month="07" price="9976" volume="1527145" return_value=".98305085" indication="1"/>
        <day value="19" year="2024" month="07" price="10025" volume="1538386" return_value="1.00491179" work_end="0" indication="1"/>
        <day value="20" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2024" month="07" price="9962" volume="1531718" return_value=".99371571" indication="1"/>
        <day value="23" year="2024" month="07" price="9822" volume="1513469" return_value="1.00100381" divident="150" indication="1"/>
        <day value="24" year="2024" month="07" price="9751" volume="1508601" return_value=".99277133" indication="1"/>
        <day value="25" year="2024" month="07" price="9483" volume="1469649" return_value=".97251564" indication="1"/>
        <day value="26" year="2024" month="07" price="9444" volume="1466486" return_value=".99588738" work_end="0" indication="1"/>
        <day value="27" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2024" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2024" month="07" price="9523" volume="1481058" return_value="1.0083651" indication="1"/>
        <day value="30" year="2024" month="07" price="9523" volume="1483635" return_value="1" indication="1"/>
        <day value="31" year="2024" month="07" price="9447" volume="1474112" return_value=".99201932" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2024" month="08" price="9370" volume="1464305" return_value=".99184926" indication="1"/>
        <day value="02" year="2024" month="08" price="9256" volume="1448484" return_value=".98783351" work_end="0" indication="1"/>
        <day value="03" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2024" month="08" price="8865" volume="1389174" return_value=".95775713" indication="1"/>
        <day value="06" year="2024" month="08" price="8667" volume="1358903" return_value=".97766497" indication="1"/>
        <day value="07" year="2024" month="08" price="8849" volume="1384326" return_value="1.02099919" indication="1"/>
        <day value="08" year="2024" month="08" price="8822" volume="1383529" return_value=".99694881" indication="1"/>
        <day value="09" year="2024" month="08" price="8997" volume="1415445" return_value="1.01983677" work_end="0" indication="1"/>
        <day value="10" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2024" month="08" price="9016" volume="1422121" return_value="1.00211182" indication="1"/>
        <day value="14" year="2024" month="08" price="9110" volume="1440146" return_value="1.01042591" indication="1"/>
        <day value="15" year="2024" month="08" price="9184" volume="1454680" return_value="1.00812294" indication="1"/>
        <day value="16" year="2024" month="08" price="9392" volume="1490223" return_value="1.02264808" work_end="0" indication="1"/>
        <day value="17" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2024" month="08" price="9345" volume="1486150" return_value=".99499574" indication="1"/>
        <day value="20" year="2024" month="08" price="9333" volume="1486472" return_value=".99871589" indication="1"/>
        <day value="21" year="2024" month="08" price="9276" volume="1479545" return_value=".99389264" indication="1"/>
        <day value="22" year="2024" month="08" price="9300" volume="1485976" return_value="1.00258732" indication="1"/>
        <day value="23" year="2024" month="08" price="9189" volume="1470530" return_value="1.00419355" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2024" month="08" price="9156" volume="1470248" return_value=".99640875" indication="1"/>
        <day value="27" year="2024" month="08" price="9221" volume="1482457" return_value="1.00709917" indication="1"/>
        <day value="28" year="2024" month="08" price="9214" volume="1482620" return_value=".99924086" indication="1"/>
        <day value="29" year="2024" month="08" price="9207" volume="1483286" return_value=".99924029" indication="1"/>
        <day value="30" year="2024" month="08" price="9251" volume="1492149" return_value="1.00477897" work_end="2" indication="1"/>
        <day value="31" year="2024" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2024" month="09" price="9374" volume="1515084" return_value="1.01329586" indication="1"/>
        <day value="03" year="2024" month="09" price="9394" volume="1519124" return_value="1.00213356" indication="1"/>
        <day value="04" year="2024" month="09" price="9196" volume="1488165" return_value=".97892272" indication="1"/>
        <day value="05" year="2024" month="09" price="9100" volume="1473645" return_value=".98956068" indication="1"/>
        <day value="06" year="2024" month="09" price="9028" volume="1463769" return_value=".99208791" work_end="0" indication="1"/>
        <day value="07" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2024" month="09" price="8887" volume="1442928" return_value=".98438192" indication="1"/>
        <day value="10" year="2024" month="09" price="9014" volume="1465944" return_value="1.01429054" indication="1"/>
        <day value="11" year="2024" month="09" price="8932" volume="1455428" return_value=".99090304" indication="1"/>
        <day value="12" year="2024" month="09" price="8990" volume="1467510" return_value="1.00649351" indication="1"/>
        <day value="13" year="2024" month="09" price="9011" volume="1473908" return_value="1.00233593" work_end="0" indication="1"/>
        <day value="14" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2024" month="09" price="9050" volume="1482554" return_value="1.00432804" indication="1"/>
        <day value="18" year="2024" month="09" price="9129" volume="1498268" return_value="1.00872928" indication="1"/>
        <day value="19" year="2024" month="09" price="9202" volume="1512971" return_value="1.00799649" indication="1"/>
        <day value="20" year="2024" month="09" price="9282" volume="1530431" return_value="1.00869376" work_end="0" indication="1"/>
        <day value="21" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2024" month="09" price="9157" volume="1513391" return_value="1.00269339" divident="150" indication="1"/>
        <day value="25" year="2024" month="09" price="9199" volume="1525286" return_value="1.00458666" indication="1"/>
        <day value="26" year="2024" month="09" price="9253" volume="1536568" return_value="1.0058702" indication="1"/>
        <day value="27" year="2024" month="09" price="9404" volume="1565519" return_value="1.01631903" work_end="0" indication="1"/>
        <day value="28" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2024" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2024" month="09" price="9271" volume="1546217" return_value=".98585708" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2024" month="10" price="9330" volume="1559545" return_value="1.00636393" indication="1"/>
        <day value="02" year="2024" month="10" price="9241" volume="1546350" return_value=".99046088" indication="1"/>
        <day value="03" year="2024" month="10" price="9474" volume="1587171" return_value="1.02521372" indication="1"/>
        <day value="04" year="2024" month="10" price="9384" volume="1573511" return_value=".99050032" work_end="0" indication="1"/>
        <day value="05" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2024" month="10" price="9540" volume="1600925" return_value="1.01662404" indication="1"/>
        <day value="08" year="2024" month="10" price="9440" volume="1585974" return_value=".98951782" indication="1"/>
        <day value="09" year="2024" month="10" price="9429" volume="1585821" return_value=".99883475" indication="1"/>
        <day value="10" year="2024" month="10" price="9560" volume="1610111" return_value="1.01389331" indication="1"/>
        <day value="11" year="2024" month="10" price="9485" volume="1599946" return_value=".99215481" work_end="0" indication="1"/>
        <day value="12" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2024" month="10" price="9662" volume="1631800" return_value="1.01866104" indication="1"/>
        <day value="16" year="2024" month="10" price="9540" volume="1612966" return_value=".98737321" indication="1"/>
        <day value="17" year="2024" month="10" price="9595" volume="1624620" return_value="1.0057652" indication="1"/>
        <day value="18" year="2024" month="10" price="9642" volume="1634938" return_value="1.00489838" work_end="0" indication="1"/>
        <day value="19" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="10" price="9645" volume="1638449" return_value="1.00031114" indication="1"/>
        <day value="22" year="2024" month="10" price="9639" volume="1640125" return_value=".99937792" indication="1"/>
        <day value="23" year="2024" month="10" price="9528" volume="1624146" return_value="1.00404606" divident="150" indication="1"/>
        <day value="24" year="2024" month="10" price="9591" volume="1639598" return_value="1.00661209" indication="1"/>
        <day value="25" year="2024" month="10" price="9567" volume="1637501" return_value=".99749765" work_end="0" indication="1"/>
        <day value="26" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2024" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2024" month="10" price="9635" volume="1651114" return_value="1.00710777" indication="1"/>
        <day value="29" year="2024" month="10" price="9649" volume="1655606" return_value="1.00145304" indication="1"/>
        <day value="30" year="2024" month="10" price="9645" volume="1657836" return_value=".99958545" indication="1"/>
        <day value="31" year="2024" month="10" price="9620" volume="1656861" return_value=".99740798" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2024" month="11" price="9375" volume="1618493" return_value=".97453222" work_end="0" indication="1"/>
        <day value="02" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2024" month="11" price="9448" volume="1633719" return_value="1.00778667" indication="1"/>
        <day value="06" year="2024" month="11" price="9584" volume="1659756" return_value="1.01439458" indication="1"/>
        <day value="07" year="2024" month="11" price="9850" volume="1709852" return_value="1.02775459" indication="1"/>
        <day value="08" year="2024" month="11" price="9795" volume="1702527" return_value=".99441624" work_end="0" indication="1"/>
        <day value="09" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2024" month="11" price="9787" volume="1704144" return_value=".99918326" indication="1"/>
        <day value="12" year="2024" month="11" price="9826" volume="1712997" return_value="1.00398488" indication="1"/>
        <day value="13" year="2024" month="11" price="9735" volume="1699580" return_value=".99073886" indication="1"/>
        <day value="14" year="2024" month="11" price="9744" volume="1702628" return_value="1.0009245" indication="1"/>
        <day value="15" year="2024" month="11" price="9771" volume="1709761" return_value="1.00277094" work_end="0" indication="1"/>
        <day value="16" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2024" month="11" price="9505" volume="1666129" return_value=".97277658" indication="1"/>
        <day value="19" year="2024" month="11" price="9536" volume="1675282" return_value="1.00326144" indication="1"/>
        <day value="20" year="2024" month="11" price="9536" volume="1678609" return_value="1" indication="1"/>
        <day value="21" year="2024" month="11" price="9540" volume="1684724" return_value="1.00041946" indication="1"/>
        <day value="22" year="2024" month="11" price="9582" volume="1696444" return_value="1.00440252" work_end="0" indication="1"/>
        <day value="23" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2024" month="11" price="9483" volume="1682358" return_value="1.00532248" divident="150" indication="1"/>
        <day value="26" year="2024" month="11" price="9555" volume="1704311" return_value="1.00759253" indication="1"/>
        <day value="27" year="2024" month="11" price="9482" volume="1694325" return_value=".99236002" indication="1"/>
        <day value="28" year="2024" month="11" price="9436" volume="1689462" return_value=".9951487" indication="1"/>
        <day value="29" year="2024" month="11" price="9385" volume="1683688" return_value=".99459517" work_end="2" indication="1"/>
        <day value="30" year="2024" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2024" month="12" price="9391" volume="1689340" return_value="1.00063932" indication="1"/>
        <day value="03" year="2024" month="12" price="9382" volume="1690545" return_value=".99904164" indication="1"/>
        <day value="04" year="2024" month="12" price="9381" volume="1693999" return_value=".99989341" indication="1"/>
        <day value="05" year="2024" month="12" price="9423" volume="1704056" return_value="1.00447713" indication="1"/>
        <day value="06" year="2024" month="12" price="9379" volume="1698378" return_value=".99533057" work_end="0" indication="1"/>
        <day value="07" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2024" month="12" price="9370" volume="1699812" return_value=".99904041" indication="1"/>
        <day value="10" year="2024" month="12" price="9496" volume="1726108" return_value="1.01344717" indication="1"/>
        <day value="11" year="2024" month="12" price="9433" volume="1718353" return_value=".99336563" indication="1"/>
        <day value="12" year="2024" month="12" price="9485" volume="1729861" return_value="1.00551256" indication="1"/>
        <day value="13" year="2024" month="12" price="9472" volume="1731053" return_value=".99862941" work_end="0" indication="1"/>
        <day value="14" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2024" month="12" price="9573" volume="1752600" return_value="1.01066301" indication="1"/>
        <day value="17" year="2024" month="12" price="9601" volume="1762283" return_value="1.00292489" indication="1"/>
        <day value="18" year="2024" month="12" price="9474" volume="1742143" return_value=".98677221" indication="1"/>
        <day value="19" year="2024" month="12" price="9367" volume="1726560" return_value=".98870593" indication="1"/>
        <day value="20" year="2024" month="12" price="9426" volume="1741885" return_value="1.00629871" work_end="0" indication="1"/>
        <day value="21" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2024" month="12" price="9237" volume="1712866" return_value=".99586251" divident="150" indication="1"/>
        <day value="24" year="2024" month="12" price="9327" volume="1739902" return_value="1.00974342" indication="1"/>
        <day value="25" year="2024" month="12" price="9401" volume="1757407" return_value="1.00793396" indication="1"/>
        <day value="26" year="2024" month="12" price="9402" volume="1761010" return_value="1.00010637" indication="1"/>
        <day value="27" year="2024" month="12" price="9460" volume="1775131" return_value="1.0061689" work_end="0" indication="1"/>
        <day value="28" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2024" month="12" price="9434" volume="1773255" return_value=".99725159" work_end="2" indication="1"/>
        <day value="31" year="2024" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2025">
      <month value="01">
        <day value="01" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2025" month="01" price="9352" volume="1759905" return_value=".99130803" indication="1"/>
        <day value="07" year="2025" month="01" price="9422" volume="1774527" return_value="1.00748503" indication="1"/>
        <day value="08" year="2025" month="01" price="9386" volume="1768918" return_value=".99617916" indication="1"/>
        <day value="09" year="2025" month="01" price="9409" volume="1774850" return_value="1.00245046" indication="1"/>
        <day value="10" year="2025" month="01" price="9401" volume="1775037" return_value=".99914975" work_end="0" indication="1"/>
        <day value="11" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2025" month="01" price="9226" volume="1744171" return_value=".98138496" indication="1"/>
        <day value="15" year="2025" month="01" price="9306" volume="1761698" return_value="1.00867115" indication="1"/>
        <day value="16" year="2025" month="01" price="9305" volume="1763921" return_value=".99989254" indication="1"/>
        <day value="17" year="2025" month="01" price="9292" volume="1764985" return_value=".9986029" work_end="0" indication="1"/>
        <day value="18" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2025" month="01" price="9403" volume="1789800" return_value="1.01194576" indication="1"/>
        <day value="21" year="2025" month="01" price="9437" volume="1800324" return_value="1.00361587" indication="1"/>
        <day value="22" year="2025" month="01" price="9522" volume="1820355" return_value="1.0090071" indication="1"/>
        <day value="23" year="2025" month="01" price="9455" volume="1811698" return_value="1.00871666" divident="150" indication="1"/>
        <day value="24" year="2025" month="01" price="9511" volume="1830006" return_value="1.00592279" work_end="0" indication="1"/>
        <day value="25" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2025" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2025" month="01" price="9459" volume="1822295" return_value=".99453265" indication="1"/>
        <day value="28" year="2025" month="01" price="9424" volume="1817494" return_value=".99629982" indication="1"/>
        <day value="29" year="2025" month="01" price="9418" volume="1818132" return_value=".99936333" indication="1"/>
        <day value="30" year="2025" month="01" price="9343" volume="1806760" return_value=".99203653" indication="1"/>
        <day value="31" year="2025" month="01" price="9385" volume="1818503" return_value="1.00449534" work_end="2" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2025" month="02" price="9416" volume="1828881" return_value="1.00330314" indication="1"/>
        <day value="04" year="2025" month="02" price="9352" volume="1818915" return_value=".99320306" indication="1"/>
        <day value="05" year="2025" month="02" price="9282" volume="1808361" return_value=".99251497" indication="1"/>
        <day value="06" year="2025" month="02" price="9288" volume="1811480" return_value="1.00064641" indication="1"/>
        <day value="07" year="2025" month="02" price="9235" volume="1803278" return_value=".99429371" work_end="0" indication="1"/>
        <day value="08" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2025" month="02" price="9166" volume="1793337" return_value=".99252842" indication="1"/>
        <day value="11" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="02" price="9343" volume="1832099" return_value="1.0193105" indication="1"/>
        <day value="13" year="2025" month="02" price="9421" volume="1851198" return_value="1.0083485" indication="1"/>
        <day value="14" year="2025" month="02" price="9406" volume="1852467" return_value=".99840781" work_end="0" indication="1"/>
        <day value="15" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2025" month="02" price="9363" volume="1846716" return_value=".99542845" indication="1"/>
        <day value="18" year="2025" month="02" price="9354" volume="1847433" return_value=".99903877" indication="1"/>
        <day value="19" year="2025" month="02" price="9419" volume="1862835" return_value="1.0069489" indication="1"/>
        <day value="20" year="2025" month="02" price="9345" volume="1852785" return_value=".99214354" indication="1"/>
        <day value="21" year="2025" month="02" price="9248" volume="1837640" return_value=".98962012" work_end="0" indication="1"/>
        <day value="22" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2025" month="02" price="9008" volume="1794890" return_value=".99026817" divident="150" indication="1"/>
        <day value="26" year="2025" month="02" price="8971" volume="1798758" return_value=".99589254" indication="1"/>
        <day value="27" year="2025" month="02" price="8997" volume="1808793" return_value="1.00289823" indication="1"/>
        <day value="28" year="2025" month="02" price="8996" volume="1813847" return_value=".99988885" work_end="2" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2025" month="03" price="9106" volume="1842384" return_value="1.01222766" indication="1"/>
        <day value="04" year="2025" month="03" price="9008" volume="1826833" return_value=".98923787" indication="1"/>
        <day value="05" year="2025" month="03" price="8953" volume="1819650" return_value=".99389432" indication="1"/>
        <day value="06" year="2025" month="03" price="9052" volume="1842434" return_value="1.01105775" indication="1"/>
        <day value="07" year="2025" month="03" price="8920" volume="1820096" return_value=".98541759" work_end="0" indication="1"/>
        <day value="08" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2025" month="03" price="8926" volume="1824915" return_value="1.00067265" indication="1"/>
        <day value="11" year="2025" month="03" price="8670" volume="1774679" return_value=".97131974" indication="1"/>
        <day value="12" year="2025" month="03" price="8685" volume="1780835" return_value="1.0017301" indication="1"/>
        <day value="13" year="2025" month="03" price="8735" volume="1795322" return_value="1.00575705" indication="1"/>
        <day value="14" year="2025" month="03" price="8666" volume="1785835" return_value=".99210074" work_end="0" indication="1"/>
        <day value="15" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2025" month="03" price="8789" volume="1816314" return_value="1.0141934" indication="1"/>
        <day value="18" year="2025" month="03" price="8939" volume="1852354" return_value="1.01706679" indication="1"/>
        <day value="19" year="2025" month="03" price="8954" volume="1859517" return_value="1.00167804" indication="1"/>
        <day value="20" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="03" price="8886" volume="1851495" return_value=".99240563" work_end="0" indication="1"/>
        <day value="22" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="03" price="8735" volume="1825109" return_value=".99988746" divident="150" indication="1"/>
        <day value="25" year="2025" month="03" price="8858" volume="1860128" return_value="1.01408128" indication="1"/>
        <day value="26" year="2025" month="03" price="8805" volume="1852488" return_value=".99401671" indication="1"/>
        <day value="27" year="2025" month="03" price="8788" volume="1853468" return_value=".99806928" indication="1"/>
        <day value="28" year="2025" month="03" price="8797" volume="1859800" return_value="1.00102412" work_end="0" indication="1"/>
        <day value="29" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2025" month="03" price="8608" volume="1824346" return_value=".9785154" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2025" month="04" price="8582" volume="1823171" return_value=".99697955" indication="1"/>
        <day value="02" year="2025" month="04" price="8631" volume="1835828" return_value="1.00570962" indication="1"/>
        <day value="03" year="2025" month="04" price="8582" volume="1827955" return_value=".99432279" indication="1"/>
        <day value="04" year="2025" month="04" price="8213" volume="1753036" return_value=".95700303" work_end="0" indication="1"/>
        <day value="05" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2025" month="04" price="7743" volume="1656692" return_value=".94277365" indication="1"/>
        <day value="08" year="2025" month="04" price="7680" volume="1646734" return_value=".99186362" indication="1"/>
        <day value="09" year="2025" month="04" price="7575" volume="1624431" return_value=".98632813" indication="1"/>
        <day value="10" year="2025" month="04" price="7998" volume="1721374" return_value="1.05584158" indication="1"/>
        <day value="11" year="2025" month="04" price="7813" volume="1686374" return_value=".97686922" work_end="0" indication="1"/>
        <day value="12" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2025" month="04" price="7874" volume="1707321" return_value="1.0078075" indication="1"/>
        <day value="15" year="2025" month="04" price="8015" volume="1742744" return_value="1.01790704" indication="1"/>
        <day value="16" year="2025" month="04" price="8030" volume="1750251" return_value="1.00187149" indication="1"/>
        <day value="17" year="2025" month="04" price="7950" volume="1737644" return_value=".99003736" indication="1"/>
        <day value="18" year="2025" month="04" price="7918" volume="1735043" return_value=".99597484" work_end="0" indication="1"/>
        <day value="19" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="04" price="7870" volume="1728667" return_value=".99393786" indication="1"/>
        <day value="22" year="2025" month="04" price="7757" volume="1708127" return_value=".98564168" indication="1"/>
        <day value="23" year="2025" month="04" price="7715" volume="1703415" return_value="1.01392291" divident="150" indication="1"/>
        <day value="24" year="2025" month="04" price="7866" volume="1745077" return_value="1.01957226" indication="1"/>
        <day value="25" year="2025" month="04" price="7967" volume="1771941" return_value="1.01284007" work_end="0" indication="1"/>
        <day value="26" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2025" month="04" price="8005" volume="1786226" return_value="1.00476967" indication="1"/>
        <day value="29" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2025" month="04" price="7999" volume="1790981" return_value=".99925047" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2025" month="05" price="8093" volume="1818220" return_value="1.01175147" indication="1"/>
        <day value="02" year="2025" month="05" price="8275" volume="1864219" return_value="1.02248857" work_end="0" indication="1"/>
        <day value="03" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2025" month="05" price="8199" volume="1850989" return_value=".99081571" indication="1"/>
        <day value="08" year="2025" month="05" price="8258" volume="1868059" return_value="1.007196" indication="1"/>
        <day value="09" year="2025" month="05" price="8422" volume="1909061" return_value="1.01985953" work_end="0" indication="1"/>
        <day value="10" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="05" price="8449" volume="1918576" return_value="1.00320589" indication="1"/>
        <day value="13" year="2025" month="05" price="8783" volume="1999024" return_value="1.03953131" indication="1"/>
        <day value="14" year="2025" month="05" price="8831" volume="2015861" return_value="1.0054651" indication="1"/>
        <day value="15" year="2025" month="05" price="8767" volume="2006880" return_value=".9927528" indication="1"/>
        <day value="16" year="2025" month="05" price="8727" volume="2003056" return_value=".99543744" work_end="0" indication="1"/>
        <day value="17" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2025" month="05" price="8753" volume="2013887" return_value="1.00297926" indication="1"/>
        <day value="20" year="2025" month="05" price="8798" volume="2028599" return_value="1.00514109" indication="1"/>
        <day value="21" year="2025" month="05" price="8758" volume="2025305" return_value=".99545351" indication="1"/>
        <day value="22" year="2025" month="05" price="8598" volume="1994253" return_value=".98173099" indication="1"/>
        <day value="23" year="2025" month="05" price="8452" volume="1965673" return_value="1.00046522" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2025" month="05" price="8368" volume="1956116" return_value=".99006152" indication="1"/>
        <day value="27" year="2025" month="05" price="8385" volume="1965150" return_value="1.00203155" indication="1"/>
        <day value="28" year="2025" month="05" price="8577" volume="2015201" return_value="1.02289803" indication="1"/>
        <day value="29" year="2025" month="05" price="8637" volume="2033530" return_value="1.00699545" indication="1"/>
        <day value="30" year="2025" month="05" price="8564" volume="2020778" return_value=".99154799" work_end="2" indication="1"/>
        <day value="31" year="2025" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2025" month="06" price="8537" volume="2020775" return_value=".99684727" indication="1"/>
        <day value="03" year="2025" month="06" price="8493" volume="2013928" return_value=".99484596" indication="1"/>
        <day value="04" year="2025" month="06" price="8664" volume="2057978" return_value="1.02013423" indication="1"/>
        <day value="05" year="2025" month="06" price="8630" volume="2053541" return_value=".99607572" indication="1"/>
        <day value="06" year="2025" month="06" price="8700" volume="2074787" return_value="1.00811124" work_end="0" indication="1"/>
        <day value="07" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2025" month="06" price="8841" volume="2113374" return_value="1.0162069" indication="1"/>
        <day value="10" year="2025" month="06" price="8883" volume="2127875" return_value="1.00475059" indication="1"/>
        <day value="11" year="2025" month="06" price="8939" volume="2144684" return_value="1.00630418" indication="1"/>
        <day value="12" year="2025" month="06" price="8919" volume="2142633" return_value=".99776261" indication="1"/>
        <day value="13" year="2025" month="06" price="8852" volume="2130073" return_value=".99248795" work_end="0" indication="1"/>
        <day value="14" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2025" month="06" price="8811" volume="2125554" return_value=".99536828" indication="1"/>
        <day value="17" year="2025" month="06" price="8926" volume="2157800" return_value="1.01305187" indication="1"/>
        <day value="18" year="2025" month="06" price="8841" volume="2143541" return_value=".99047726" indication="1"/>
        <day value="19" year="2025" month="06" price="8845" volume="2150729" return_value="1.00045244" indication="1"/>
        <day value="20" year="2025" month="06" price="8867" volume="2163646" return_value="1.00248728" work_end="0" indication="1"/>
        <day value="21" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2025" month="06" price="8790" volume="2151903" return_value="1.00823277" divident="150" indication="1"/>
        <day value="24" year="2025" month="06" price="8826" volume="2170929" return_value="1.00409556" indication="1"/>
        <day value="25" year="2025" month="06" price="8906" volume="2194592" return_value="1.00906413" indication="1"/>
        <day value="26" year="2025" month="06" price="8842" volume="2185231" return_value=".99281383" indication="1"/>
        <day value="27" year="2025" month="06" price="8902" volume="2206778" return_value="1.0067858" work_end="0" indication="1"/>
        <day value="28" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2025" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2025" month="06" price="8960" volume="2227611" return_value="1.00651539" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2025" month="07" price="8935" volume="2228870" return_value=".99720982" indication="1"/>
        <day value="02" year="2025" month="07" price="8952" volume="2237816" return_value="1.00190263" indication="1"/>
        <day value="03" year="2025" month="07" price="9020" volume="2258055" return_value="1.00759607" indication="1"/>
        <day value="04" year="2025" month="07" price="9150" volume="2295537" return_value="1.01441242" work_end="0" indication="1"/>
        <day value="05" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2025" month="07" price="9103" volume="2288854" return_value=".99486339" indication="1"/>
        <day value="08" year="2025" month="07" price="9167" volume="2310089" return_value="1.00703065" indication="1"/>
        <day value="09" year="2025" month="07" price="9259" volume="2337476" return_value="1.010036" indication="1"/>
        <day value="10" year="2025" month="07" price="9237" volume="2335978" return_value=".99762393" indication="1"/>
        <day value="11" year="2025" month="07" price="9326" volume="2364191" return_value="1.00963516" work_end="0" indication="1"/>
        <day value="12" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2025" month="07" price="9290" volume="2361859" return_value=".99613982" indication="1"/>
        <day value="15" year="2025" month="07" price="9315" volume="2374257" return_value="1.00269107" indication="1"/>
        <day value="16" year="2025" month="07" price="9314" volume="2380088" return_value=".99989265" indication="1"/>
        <day value="17" year="2025" month="07" price="9270" volume="2376868" return_value=".99527593" indication="1"/>
        <day value="18" year="2025" month="07" price="9363" volume="2409572" return_value="1.01003236" work_end="0" indication="1"/>
        <day value="19" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2025" month="07" price="9265" volume="2392828" return_value=".98953327" indication="1"/>
        <day value="23" year="2025" month="07" price="9099" volume="2359959" return_value=".99827307" divident="150" indication="1"/>
        <day value="24" year="2025" month="07" price="9139" volume="2382461" return_value="1.00439609" indication="1"/>
        <day value="25" year="2025" month="07" price="9179" volume="2399529" return_value="1.00437685" work_end="0" indication="1"/>
        <day value="26" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2025" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2025" month="07" price="9200" volume="2414634" return_value="1.00228783" indication="1"/>
        <day value="29" year="2025" month="07" price="9207" volume="2425285" return_value="1.00076087" indication="1"/>
        <day value="30" year="2025" month="07" price="9080" volume="2399041" return_value=".98620615" indication="1"/>
        <day value="31" year="2025" month="07" price="9048" volume="2397129" return_value=".99647577" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2025" month="08" price="9045" volume="2404684" return_value=".99966844" work_end="0" indication="1"/>
        <day value="02" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2025" month="08" price="8778" volume="2340316" return_value=".97048093" indication="1"/>
        <day value="05" year="2025" month="08" price="8846" volume="2366045" return_value="1.00774664" indication="1"/>
        <day value="06" year="2025" month="08" price="8885" volume="2382231" return_value="1.00440877" indication="1"/>
        <day value="07" year="2025" month="08" price="8905" volume="2396976" return_value="1.00225098" indication="1"/>
        <day value="08" year="2025" month="08" price="8887" volume="2400251" return_value=".99797866" work_end="0" indication="1"/>
        <day value="09" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="08" price="8951" volume="2426016" return_value="1.00720153" indication="1"/>
        <day value="13" year="2025" month="08" price="9025" volume="2454333" return_value="1.00826723" indication="1"/>
        <day value="14" year="2025" month="08" price="9025" volume="2461692" return_value="1" indication="1"/>
        <day value="15" year="2025" month="08" price="9042" volume="2472991" return_value="1.00188366" work_end="0" indication="1"/>
        <day value="16" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2025" month="08" price="8984" volume="2462829" return_value=".99358549" indication="1"/>
        <day value="19" year="2025" month="08" price="9013" volume="2477379" return_value="1.00322796" indication="1"/>
        <day value="20" year="2025" month="08" price="9003" volume="2481539" return_value=".99889049" indication="1"/>
        <day value="21" year="2025" month="08" price="8965" volume="2478654" return_value=".99577918" indication="1"/>
        <day value="22" year="2025" month="08" price="8997" volume="2497764" return_value="1.00356944" work_end="0" indication="1"/>
        <day value="23" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2025" month="08" price="8970" volume="2498419" return_value="1.01367122" divident="150" indication="1"/>
        <day value="26" year="2025" month="08" price="8921" volume="2500946" return_value=".99453735" indication="1"/>
        <day value="27" year="2025" month="08" price="8948" volume="2515179" return_value="1.00302657" indication="1"/>
        <day value="28" year="2025" month="08" price="8959" volume="2525949" return_value="1.00122932" indication="1"/>
        <day value="29" year="2025" month="08" price="8914" volume="2520428" return_value=".99497712" work_end="2" indication="1"/>
        <day value="30" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2025" month="08" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="09">
        <day value="01" year="2025" month="09" price="8889" volume="2523406" return_value=".99719542" indication="1"/>
        <day value="02" year="2025" month="09" price="8914" volume="2537018" return_value="1.00281246" indication="1"/>
        <day value="03" year="2025" month="09" price="8887" volume="2534811" return_value=".99697106" indication="1"/>
        <day value="04" year="2025" month="09" price="8841" volume="2527461" return_value=".9948239" indication="1"/>
        <day value="05" year="2025" month="09" price="8875" volume="2542291" return_value="1.00384572" work_end="0" indication="1"/>
        <day value="06" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2025" month="09" price="8934" volume="2565826" return_value="1.00664789" indication="1"/>
        <day value="09" year="2025" month="09" price="8928" volume="2571044" return_value=".99932841" indication="1"/>
        <day value="10" year="2025" month="09" price="8876" volume="2563519" return_value=".99417563" indication="1"/>
        <day value="11" year="2025" month="09" price="8865" volume="2566538" return_value=".9987607" indication="1"/>
        <day value="12" year="2025" month="09" price="8920" volume="2590939" return_value="1.00620417" work_end="0" indication="1"/>
        <day value="13" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2025" month="09" price="8949" volume="2607345" return_value="1.00325112" indication="1"/>
        <day value="17" year="2025" month="09" price="8878" volume="2595846" return_value=".99206615" indication="1"/>
        <day value="18" year="2025" month="09" price="8896" volume="2609114" return_value="1.00202748" indication="1"/>
        <day value="19" year="2025" month="09" price="9036" volume="2659692" return_value="1.01573741" work_end="0" indication="1"/>
        <day value="20" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2025" month="09" price="8989" volume="2655851" return_value=".99479858" indication="1"/>
        <day value="23" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="09" price="8831" volume="2618689" return_value=".99911002" divident="150" indication="1"/>
        <day value="25" year="2025" month="09" price="8815" volume="2629689" return_value=".9981882" indication="1"/>
        <day value="26" year="2025" month="09" price="8820" volume="2639171" return_value="1.00056721" work_end="0" indication="1"/>
        <day value="27" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2025" month="09" price="8844" volume="2655403" return_value="1.00272109" indication="1"/>
        <day value="30" year="2025" month="09" price="8846" volume="2665472" return_value="1.00022614" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2025" month="10" price="8868" volume="2682108" return_value="1.002487" indication="1"/>
        <day value="02" year="2025" month="10" price="8842" volume="2680263" return_value=".99706811" indication="1"/>
        <day value="03" year="2025" month="10" price="8909" volume="2705238" return_value="1.00757747" work_end="0" indication="1"/>
        <day value="04" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2025" month="10" price="9100" volume="2767175" return_value="1.02143899" indication="1"/>
        <day value="07" year="2025" month="10" price="9142" volume="2785568" return_value="1.00461538" indication="1"/>
        <day value="08" year="2025" month="10" price="9188" volume="2803429" return_value="1.00503172" indication="1"/>
        <day value="09" year="2025" month="10" price="9280" volume="2837292" return_value="1.01001306" indication="1"/>
        <day value="10" year="2025" month="10" price="9198" volume="2816325" return_value=".99116379" work_end="0" indication="1"/>
        <day value="11" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2025" month="10" price="9016" volume="2765027" return_value=".98021309" indication="1"/>
        <day value="15" year="2025" month="10" price="9003" volume="2765334" return_value=".99855812" indication="1"/>
        <day value="16" year="2025" month="10" price="8993" volume="2767100" return_value=".99888926" indication="1"/>
        <day value="17" year="2025" month="10" price="8933" volume="2756083" return_value=".99332814" work_end="0" indication="1"/>
        <day value="18" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2025" month="10" price="8941" volume="2766216" return_value="1.00089556" indication="1"/>
        <day value="21" year="2025" month="10" price="9009" volume="2795586" return_value="1.00760541" indication="1"/>
        <day value="22" year="2025" month="10" price="9083" volume="2827242" return_value="1.00821401" indication="1"/>
        <day value="23" year="2025" month="10" price="8907" volume="2781465" return_value=".99713751" divident="150" indication="1"/>
        <day value="24" year="2025" month="10" price="8958" volume="2811882" return_value="1.00572583" work_end="0" indication="1"/>
        <day value="25" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2025" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2025" month="10" price="9025" volume="2840094" return_value="1.00747935" indication="1"/>
        <day value="28" year="2025" month="10" price="9028" volume="2847880" return_value="1.00033241" indication="1"/>
        <day value="29" year="2025" month="10" price="8958" volume="2831346" return_value=".99224634" indication="1"/>
        <day value="30" year="2025" month="10" price="8976" volume="2842157" return_value="1.00200938" indication="1"/>
        <day value="31" year="2025" month="10" price="9040" volume="2867893" return_value="1.00713012" work_end="2" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2025" month="11" price="8999" volume="2861974" return_value=".9954646" indication="1"/>
        <day value="05" year="2025" month="11" price="8886" volume="2830454" return_value=".98744305" indication="1"/>
        <day value="06" year="2025" month="11" price="8935" volume="2850646" return_value="1.00551429" indication="1"/>
        <day value="07" year="2025" month="11" price="8836" volume="2824180" return_value=".98891998" work_end="0" indication="1"/>
        <day value="08" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2025" month="11" price="8909" volume="2854607" return_value="1.00826166" indication="1"/>
        <day value="11" year="2025" month="11" price="9034" volume="2899777" return_value="1.01403076" indication="1"/>
        <day value="12" year="2025" month="11" price="9073" volume="2918739" return_value="1.00431702" indication="1"/>
        <day value="13" year="2025" month="11" price="9132" volume="2941899" return_value="1.00650281" indication="1"/>
        <day value="14" year="2025" month="11" price="8889" volume="2868272" return_value=".97339028" work_end="0" indication="1"/>
        <day value="15" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2025" month="11" price="8831" volume="2855220" return_value=".99347508" indication="1"/>
        <day value="18" year="2025" month="11" price="8732" volume="2828772" return_value=".98878949" indication="1"/>
        <day value="19" year="2025" month="11" price="8639" volume="2807431" return_value=".98934952" indication="1"/>
        <day value="20" year="2025" month="11" price="8733" volume="2845926" return_value="1.01088089" indication="1"/>
        <day value="21" year="2025" month="11" price="8702" volume="2846771" return_value=".99645025" work_end="0" indication="1"/>
        <day value="22" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2025" month="11" price="8618" volume="2831481" return_value="1.00758446" divident="150" indication="1"/>
        <day value="26" year="2025" month="11" price="8726" volume="2887970" return_value="1.01253191" indication="1"/>
        <day value="27" year="2025" month="11" price="8805" volume="2922209" return_value="1.0090534" indication="1"/>
        <day value="28" year="2025" month="11" price="8841" volume="2942406" return_value="1.00408859" work_end="2" indication="1"/>
        <day value="29" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2025" month="11" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="12">
        <day value="01" year="2025" month="12" price="8824" volume="2943602" return_value=".99807714" indication="1"/>
        <day value="02" year="2025" month="12" price="8757" volume="2926426" return_value=".99240707" indication="1"/>
        <day value="03" year="2025" month="12" price="8765" volume="2933475" return_value="1.00091355" indication="1"/>
        <day value="04" year="2025" month="12" price="8814" volume="2954667" return_value="1.00559042" indication="1"/>
        <day value="05" year="2025" month="12" price="8856" volume="2974930" return_value="1.00476515" work_end="0" indication="1"/>
        <day value="06" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2025" month="12" price="8891" volume="2991383" return_value="1.00395212" indication="1"/>
        <day value="09" year="2025" month="12" price="8919" volume="3006124" return_value="1.00314925" indication="1"/>
        <day value="10" year="2025" month="12" price="8938" volume="3016605" return_value="1.00213028" indication="1"/>
        <day value="11" year="2025" month="12" price="8979" volume="3036140" return_value="1.00458716" indication="1"/>
        <day value="12" year="2025" month="12" price="9025" volume="3056277" return_value="1.00512306" work_end="0" indication="1"/>
        <day value="13" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2025" month="12" price="8976" volume="3045114" return_value=".99457064" indication="1"/>
        <day value="16" year="2025" month="12" price="8940" volume="3037614" return_value=".9959893" indication="1"/>
        <day value="17" year="2025" month="12" price="8900" volume="3030468" return_value=".99552573" indication="1"/>
        <day value="18" year="2025" month="12" price="8904" volume="3038185" return_value="1.00044944" indication="1"/>
        <day value="19" year="2025" month="12" price="8989" volume="3075840" return_value="1.00954627" work_end="0" indication="1"/>
        <day value="20" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2025" month="12" price="9134" volume="3134546" return_value="1.01613083" indication="1"/>
        <day value="23" year="2025" month="12" price="8972" volume="3086487" return_value=".99868623" divident="150" indication="1"/>
        <day value="24" year="2025" month="12" price="8960" volume="3097531" return_value=".99866251" indication="1"/>
        <day value="25" year="2025" month="12" price="8949" volume="3098638" return_value=".99877232" indication="1"/>
        <day value="26" year="2025" month="12" price="8983" volume="3114846" return_value="1.00379931" work_end="0" indication="1"/>
        <day value="27" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2025" month="12" price="8987" volume="3121635" return_value="1.00044529" indication="1"/>
        <day value="30" year="2025" month="12" price="8960" volume="3117901" return_value=".99699566" work_end="2" indication="1"/>
        <day value="31" year="2025" month="12" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
    <year value="2026">
      <month value="01">
        <day value="01" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2026" month="01" price="8993" volume="3134182" return_value="1.00368304" indication="1"/>
        <day value="06" year="2026" month="01" price="9082" volume="3167682" return_value="1.00989659" indication="1"/>
        <day value="07" year="2026" month="01" price="9189" volume="3207339" return_value="1.01178155" indication="1"/>
        <day value="08" year="2026" month="01" price="9066" volume="3167097" return_value=".98661443" indication="1"/>
        <day value="09" year="2026" month="01" price="9117" volume="3187955" return_value="1.00562541" work_end="0" indication="1"/>
        <day value="10" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2026" month="01" price="9253" volume="3238389" return_value="1.01491719" indication="1"/>
        <day value="14" year="2026" month="01" price="9292" volume="3256767" return_value="1.00421485" indication="1"/>
        <day value="15" year="2026" month="01" price="9248" volume="3246065" return_value=".99526474" indication="1"/>
        <day value="16" year="2026" month="01" price="9304" volume="3270805" return_value="1.00605536" work_end="0" indication="1"/>
        <day value="17" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2026" month="01" price="9228" volume="3249074" return_value=".99183147" indication="1"/>
        <day value="20" year="2026" month="01" price="9190" volume="3241217" return_value=".9958821" indication="1"/>
        <day value="21" year="2026" month="01" price="9072" volume="3204809" return_value=".98715996" indication="1"/>
        <day value="22" year="2026" month="01" price="9139" volume="3235731" return_value="1.00738536" indication="1"/>
        <day value="23" year="2026" month="01" price="9064" volume="3215804" return_value="1.00820659" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2026" month="01" price="8859" volume="3160038" return_value=".97738305" indication="1"/>
        <day value="27" year="2026" month="01" price="8812" volume="3149025" return_value=".99469466" indication="1"/>
        <day value="28" year="2026" month="01" price="8745" volume="3131389" return_value=".99239673" indication="1"/>
        <day value="29" year="2026" month="01" price="8811" volume="3162299" return_value="1.00754717" indication="1"/>
        <day value="30" year="2026" month="01" price="8870" volume="3192782" return_value="1.00669618" work_end="2" indication="1"/>
        <day value="31" year="2026" month="01" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="02">
        <day value="01" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2026" month="02" price="8882" volume="3206173" return_value="1.00135287" indication="1"/>
        <day value="03" year="2026" month="02" price="8960" volume="3242049" return_value="1.00878181" indication="1"/>
        <day value="04" year="2026" month="02" price="8931" volume="3237913" return_value=".99676339" indication="1"/>
        <day value="05" year="2026" month="02" price="9057" volume="3288388" return_value="1.01410816" indication="1"/>
        <day value="06" year="2026" month="02" price="8969" volume="3262247" return_value=".99028376" work_end="0" indication="1"/>
        <day value="07" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2026" month="02" price="9153" volume="3334031" return_value="1.02051511" indication="1"/>
        <day value="10" year="2026" month="02" price="9168" volume="3344721" return_value="1.00163881" indication="1"/>
        <day value="11" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="02" price="9049" volume="3305856" return_value=".98702007" indication="1"/>
        <day value="13" year="2026" month="02" price="8903" volume="3255774" return_value=".98386562" work_end="0" indication="1"/>
        <day value="14" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2026" month="02" price="8989" volume="3294190" return_value="1.00965967" indication="1"/>
        <day value="17" year="2026" month="02" price="9006" volume="3307038" return_value="1.0018912" indication="1"/>
        <day value="18" year="2026" month="02" price="9005" volume="3314201" return_value=".99988896" indication="1"/>
        <day value="19" year="2026" month="02" price="9126" volume="3366008" return_value="1.01343698" indication="1"/>
        <day value="20" year="2026" month="02" price="9110" volume="3367218" return_value=".99824677" work_end="0" indication="1"/>
        <day value="21" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2026" month="02" price="8914" volume="3303359" return_value=".9949506" divident="150" indication="1"/>
        <day value="25" year="2026" month="02" price="8964" volume="3336523" return_value="1.00560915" indication="1"/>
        <day value="26" year="2026" month="02" price="8942" volume="3334539" return_value=".99754574" indication="1"/>
        <day value="27" year="2026" month="02" price="8941" volume="3341543" return_value=".99988817" work_end="2" indication="1"/>
        <day value="28" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="03">
        <day value="01" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2026" month="03" price="9030" volume="3381820" return_value="1.00995414" indication="1"/>
        <day value="03" year="2026" month="03" price="9016" volume="3380490" return_value=".99844961" indication="1"/>
        <day value="04" year="2026" month="03" price="8838" volume="3316672" return_value=".98025732" indication="1"/>
        <day value="05" year="2026" month="03" price="8816" volume="3311730" return_value=".99751075" indication="1"/>
        <day value="06" year="2026" month="03" price="8755" volume="3291071" return_value=".99308076" work_end="0" indication="1"/>
        <day value="07" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2026" month="03" price="8662" volume="3265511" return_value=".9893775" indication="1"/>
        <day value="10" year="2026" month="03" price="8618" volume="3255863" return_value=".99492034" indication="1"/>
        <day value="11" year="2026" month="03" price="8696" volume="3290615" return_value="1.00905082" indication="1"/>
        <day value="12" year="2026" month="03" price="8702" volume="3302671" return_value="1.00068997" indication="1"/>
        <day value="13" year="2026" month="03" price="8564" volume="3261008" return_value=".98414158" work_end="0" indication="1"/>
        <day value="14" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2026" month="03" price="8530" volume="3256240" return_value=".99602989" indication="1"/>
        <day value="17" year="2026" month="03" price="8605" volume="3300173" return_value="1.0087925" indication="1"/>
        <day value="18" year="2026" month="03" price="8638" volume="3323065" return_value="1.00383498" indication="1"/>
        <day value="19" year="2026" month="03" price="8506" volume="3281449" return_value=".98471868" work_end="0" indication="1"/>
        <day value="20" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2026" month="03" price="8123" volume="3143753" return_value=".97260757" divident="150" indication="1"/>
        <day value="24" year="2026" month="03" price="8147" volume="3173382" return_value="1.00295457" indication="1"/>
        <day value="25" year="2026" month="03" price="8245" volume="3218985" return_value="1.01202897" indication="1"/>
        <day value="26" year="2026" month="03" price="8392" volume="3286781" return_value="1.01782899" indication="1"/>
        <day value="27" year="2026" month="03" price="8194" volume="3221536" return_value=".9764061" work_end="0" indication="1"/>
        <day value="28" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2026" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2026" month="03" price="8096" volume="3192308" return_value=".98804003" indication="1"/>
        <day value="31" year="2026" month="03" price="8088" volume="3195350" return_value=".99901186" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2026" month="04" price="8210" volume="3251149" return_value="1.01508408" indication="1"/>
        <day value="02" year="2026" month="04" price="8330" volume="3305129" return_value="1.01461632" indication="1"/>
        <day value="03" year="2026" month="04" price="8382" volume="3333956" return_value="1.0062425" work_end="0" indication="1"/>
        <day value="04" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2026" month="04" price="8374" volume="3338070" return_value=".99904557" indication="1"/>
        <day value="07" year="2026" month="04" price="8416" volume="3360509" return_value="1.00501552" indication="1"/>
        <day value="08" year="2026" month="04" price="8373" volume="3348678" return_value=".99489068" indication="1"/>
        <day value="09" year="2026" month="04" price="8672" volume="3472958" return_value="1.03571002" indication="1"/>
        <day value="10" year="2026" month="04" price="8727" volume="3505079" return_value="1.00634225" work_end="0" indication="1"/>
        <day value="11" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2026" month="04" price="8753" volume="3521211" return_value="1.00297926" indication="1"/>
        <day value="14" year="2026" month="04" price="8842" volume="3562325" return_value="1.01016794" indication="1"/>
        <day value="15" year="2026" month="04" price="8905" volume="3592346" return_value="1.00712508" indication="1"/>
        <day value="16" year="2026" month="04" price="8893" volume="3592852" return_value=".99865244" indication="1"/>
        <day value="17" year="2026" month="04" price="9013" volume="3646721" return_value="1.01349376" work_end="0" indication="1"/>
        <day value="18" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2026" month="04" price="9143" volume="3706285" return_value="1.01442361" indication="1"/>
        <day value="21" year="2026" month="04" price="9133" volume="3708028" return_value=".99890627" indication="1"/>
        <day value="22" year="2026" month="04" price="9086" volume="3694082" return_value=".99485383" indication="1"/>
        <day value="23" year="2026" month="04" price="8917" volume="3630481" return_value=".99790887" divident="150" indication="1"/>
        <day value="24" year="2026" month="04" price="9049" volume="3695928" return_value="1.01480318" work_end="0" indication="1"/>
        <day value="25" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2026" month="04" price="9023" volume="3690329" return_value=".99712675" indication="1"/>
        <day value="28" year="2026" month="04" price="9001" volume="3687665" return_value=".99756179" indication="1"/>
        <day value="29" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2026" month="04" price="8918" volume="3657654" return_value=".9907788" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2026" month="05" price="8888" volume="3651095" return_value=".99663602" work_end="0" indication="1"/>
        <day value="02" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2026" month="05" price="8990" volume="3697394" return_value="1.01147615" indication="1"/>
        <day value="08" year="2026" month="05" price="8917" volume="3672193" return_value=".99187987" work_end="0" indication="1"/>
        <day value="09" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2026" month="05" price="8946" volume="3689288" return_value="1.00325221" indication="1"/>
        <day value="12" year="2026" month="05" price="8916" volume="3681117" return_value=".99664655" indication="1"/>
        <day value="13" year="2026" month="05" price="8869" volume="3666106" return_value=".99472858" indication="1"/>
        <day value="14" year="2026" month="05" price="8895" volume="3681751" return_value="1.00293156" indication="1"/>
        <day value="15" year="2026" month="05" price="8945" volume="3708250" return_value="1.00562114" work_end="0" indication="1"/>
        <day value="16" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2026" month="05" price="8852" volume="3675704" return_value=".98960313" indication="1"/>
        <day value="19" year="2026" month="05" price="8886" volume="3695841" return_value="1.00384094" indication="1"/>
        <day value="20" year="2026" month="05" price="8872" volume="3696657" return_value=".99842449" indication="1"/>
        <day value="21" year="2026" month="05" price="8934" volume="3731541" return_value="1.00698828" indication="1"/>
        <day value="22" year="2026" month="05" price="8969" volume="3754164" return_value="1.00391762" work_end="0" indication="1"/>
        <day value="23" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2026" month="05" price="8911" volume="3737275" return_value="1.01025755" divident="150" indication="1"/>
        <day value="26" year="2026" month="05" price="8930" volume="3761838" return_value="1.0021322" indication="1"/>
        <day value="27" year="2026" month="05" price="8988" volume="3791343" return_value="1.00649496" indication="1"/>
        <day value="28" year="2026" month="05" price="9025" volume="3812922" return_value="1.0041166" indication="1"/>
        <day value="29" year="2026" month="05" price="9028" volume="3819584" return_value="1.00033241" work_end="2" indication="1"/>
        <day value="30" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2026" month="05" price="" volume="" return_value="" indication="0"/>
      </month>
      <month value="06">
        <day value="01" year="2026" month="06" price="9138" volume="3874046" return_value="1.01218432" indication="1"/>
        <day value="02" year="2026" month="06" price="9133" volume="3873742" return_value=".99945283" indication="1"/>
        <day value="03" year="2026" month="06" price="9124" volume="3872929" return_value=".99901456" indication="1"/>
        <day value="04" year="2026" month="06" price="9040" volume="3838770" return_value=".99079351" indication="1"/>
        <day value="05" year="2026" month="06" price="9068" volume="3852854" return_value="1.00309735" work_end="0" indication="1"/>
        <day value="06" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="08" year="2026" month="06" price="8980" volume="3819548" return_value=".99029554" indication="1"/>
        <day value="09" year="2026" month="06" price="8972" volume="3820846" return_value=".99910913" indication="1"/>
        <day value="10" year="2026" month="06" price="9014" volume="3844153" return_value="1.00468123" indication="1"/>
        <day value="11" year="2026" month="06" price="8915" volume="3806794" return_value=".98901708" indication="1"/>
        <day value="12" year="2026" month="06" price="9023" volume="3858605" return_value="1.01211441" work_end="0" indication="1"/>
        <day value="13" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="15" year="2026" month="06" price="9123" volume="3907956" return_value="1.01108279" indication="1"/>
        <day value="16" year="2026" month="06" price="9176" volume="3937541" return_value="1.00580949" indication="1"/>
        <day value="17" year="2026" month="06" price="9151" volume="3933034" return_value=".9972755" indication="1"/>
        <day value="18" year="2026" month="06" price="9053" volume="3896982" return_value=".98929079" indication="1"/>
        <day value="19" year="2026" month="06" price="9096" volume="3922271" return_value="1.00474981" work_end="0" indication="1"/>
        <day value="20" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2026" month="06" price="9111" volume="3937354" return_value="1.00164908" indication="1"/>
        <day value="23" year="2026" month="06" price="8923" volume="3866674" return_value=".99582922" divident="150" indication="1"/>
        <day value="24" year="2026" month="06" price="8838" volume="3848428" return_value=".99047406" indication="1"/>
        <day value="25" year="2026" month="06" price="8905" volume="3884874" return_value="1.0075809" indication="1"/>
        <day value="26" year="2026" month="06" price="8999" volume="3934167" return_value="1.01055587" work_end="0" indication="1"/>
        <day value="27" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2026" month="06" price="" volume="" return_value="" indication="0"/>
        <day value="29" year="2026" month="06" price="8977" volume="3932588" return_value=".99755528" indication="1"/>
        <day value="30" year="2026" month="06" price="9023" volume="3959551" return_value="1.00512421" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2026" month="07" price="9069" volume="3987374" return_value="1.00509808" indication="1"/>
        <day value="02" year="2026" month="07" price="9124" volume="4017461" return_value="1.00606462" indication="1"/>
        <day value="03" year="2026" month="07" price="9139" volume="4027677" return_value="1.00164402" work_end="0" indication="1"/>
        <day value="04" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2026" month="07" price="9182" volume="4051479" return_value="1.00470511" indication="1"/>
        <day value="07" year="2026" month="07" price="9239" volume="4081312" return_value="1.0062078" indication="1"/>
        <day value="08" year="2026" month="07" price="9201" volume="4070113" return_value=".995887" indication="1"/>
        <day value="09" year="2026" month="07" price="9125" volume="4040719" return_value=".99174003" indication="1"/>
        <day value="10" year="2026" month="07" price="9191" volume="4074973" return_value="1.00723288" work_end="0" indication="1"/>
        <day value="11" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2026" month="07" price="9240" volume="4104078" return_value="1.0053313" indication="1"/>
        <day value="14" year="2026" month="07" price="9208" volume="4097565" return_value=".9965368" indication="1"/>
        <day value="15" year="2026" month="07" price="9214" volume="4106917" return_value="1.00065161" indication="1"/>
        <day value="16" year="2026" month="07" price="9269" volume="4138231" return_value="1.00596918" indication="1"/>
        <day value="17" year="2026" month="07" price="9331" volume="4173006" return_value="1.00668896" work_end="0" indication="1"/>
        <day value="18" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2026" month="07" price="9145" volume="4099062" return_value=".98006645" indication="1"/>
        <day value="22" year="2026" month="07" price="9203" volume="4132924" return_value="1.00634226" indication="1"/>
        <day value="23" year="2026" month="07" price="9073" volume="4083251" return_value="1.0021732" divident="150" indication="1"/>
        <day value="24" year="2026" month="07" price="9088" volume="4110200" return_value="1.00165326" work_end="0" indication="1"/>
        <day value="25" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2026" month="07" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2026" month="07" price="9153" volume="4146927" return_value="1.00715229" indication="1"/>
        <day value="28" year="2026" month="07" price="9200" volume="4176340" return_value="1.00513493" indication="1"/>
        <day value="29" year="2026" month="07" price="9297" volume="4226692" return_value="1.01054348" indication="1"/>
        <day value="30" year="2026" month="07" price="9253" volume="4213624" return_value=".99526729" indication="1"/>
        <day value="31" year="2026" month="07" price="9139" volume="4168516" return_value=".98767967" work_end="2" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="02" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="03" year="2026" month="08" price="8827" volume="4033365" return_value=".9658606" indication="1"/>
        <day value="04" year="2026" month="08" price="9025" volume="4129938" return_value="1.02243118" indication="1"/>
        <day value="05" year="2026" month="08" price="9185" volume="4210599" return_value="1.01772853" indication="1"/>
        <day value="06" year="2026" month="08" price="9189" volume="4227190" return_value="1.00043549" indication="1"/>
        <day value="07" year="2026" month="08" price="9188" volume="4235511" return_value=".99989117" work_end="0" indication="1"/>
        <day value="08" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="09" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="10" year="2026" month="08" price="9225" volume="4260418" return_value="1.00402699" indication="1"/>
        <day value="11" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="08" price="9246" volume="4277114" return_value="1.00227642" indication="1"/>
        <day value="13" year="2026" month="08" price="9231" volume="4276543" return_value=".99837768" indication="1"/>
        <day value="14" year="2026" month="08" price="9231" volume="4283588" return_value="1" work_end="0" indication="1"/>
        <day value="15" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="16" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="17" year="2026" month="08" price="9215" volume="4282060" return_value=".99826671" indication="1"/>
        <day value="18" year="2026" month="08" price="9167" volume="4267135" return_value=".9947911" indication="1"/>
        <day value="19" year="2026" month="08" price="9103" volume="4244024" return_value=".99301844" indication="1"/>
        <day value="20" year="2026" month="08" price="9082" volume="4243168" return_value=".99769307" indication="1"/>
        <day value="21" year="2026" month="08" price="9085" volume="4253597" return_value="1.00033032" work_end="0" indication="1"/>
        <day value="22" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2026" month="08" price="9011" volume="4229927" return_value="1.00836544" divident="150" indication="1"/>
        <day value="25" year="2026" month="08" price="9045" volume="4271159" return_value="1.00377317" indication="1"/>
        <day value="26" year="2026" month="08" price="9037" volume="4276406" return_value=".99911553" indication="1"/>
        <day value="27" year="2026" month="08" price="9015" volume="4273781" return_value=".99756556" indication="1"/>
        <day value="28" year="2026" month="08" price="9029" volume="4289185" return_value="1.00155297" work_end="0" indication="1"/>
        <day value="29" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="31" year="2026" month="08" price="9061" volume="4313410" return_value="1.00354414" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2026" month="09" price="9021" volume="4304427" return_value=".99558548" indication="1"/>
        <day value="02" year="2026" month="09" price="8908" volume="4258516" return_value=".98747367" indication="1"/>
        <day value="03" year="2026" month="09" price="8845" volume="4234365" return_value=".99292771" indication="1"/>
        <day value="04" year="2026" month="09" price="8762" volume="4202446" return_value=".99061617" work_end="0" indication="1"/>
        <day value="05" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="06" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="07" year="2026" month="09" price="8735" volume="4200028" return_value=".99691851" indication="1"/>
        <day value="08" year="2026" month="09" price="8602" volume="4148142" return_value=".9847739" indication="1"/>
        <day value="09" year="2026" month="09" price="8557" volume="4137293" return_value=".99476866" indication="1"/>
        <day value="10" year="2026" month="09" price="8452" volume="4097771" return_value=".98772934" indication="1"/>
        <day value="11" year="2026" month="09" price="8408" volume="4090210" return_value=".99479413" work_end="0" indication="1"/>
        <day value="12" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="14" year="2026" month="09" price="8389" volume="4093847" return_value=".99774025" indication="1"/>
        <day value="15" year="2026" month="09" price="8455" volume="4140339" return_value="1.00786745" indication="1"/>
        <day value="16" year="2026" month="09" price="8426" volume="4139703" return_value=".99657008" indication="1"/>
        <day value="17" year="2026" month="09" price="8437" volume="4159761" return_value="1.00130548" indication="1"/>
        <day value="18" year="2026" month="09" price="8483" volume="4198689" return_value="1.00545217" work_end="0" indication="1"/>
        <day value="19" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="20" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2026" month="09" price="8372" volume="4159669" return_value="1.00459743" divident="150" indication="1"/>
        <day value="25" year="2026" month="09" price="8363" volume="4186441" return_value=".99892499" work_end="0" indication="1"/>
        <day value="26" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="27" year="2026" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="28" year="2026" month="09" price="8368" volume="4203774" return_value="1.00059787" indication="1"/>
        <day value="29" year="2026" month="09" price="8311" volume="4192627" return_value=".99318834" indication="1"/>
        <day value="30" year="2026" month="09" price="8274" volume="4188355" return_value=".99554807" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2026" month="10" price="8253" volume="4193195" return_value=".99746193" indication="1"/>
        <day value="02" year="2026" month="10" price="8196" volume="4176237" return_value=".99309342" work_end="0" indication="1"/>
        <day value="03" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="05" year="2026" month="10" price="8225" volume="4201068" return_value="1.00353831" indication="1"/>
        <day value="06" year="2026" month="10" price="8250" volume="4222300" return_value="1.00303951" indication="1"/>
        <day value="07" year="2026" month="10" price="8325" volume="4270222" return_value="1.00909091" indication="1"/>
        <day value="08" year="2026" month="10" price="8209" volume="4220246" return_value=".98606607" indication="1"/>
        <day value="09" year="2026" month="10" price="8221" volume="4236613" return_value="1.00146181" work_end="0" indication="1"/>
        <day value="10" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="11" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="13" year="2026" month="10" price="8339" volume="4309623" return_value="1.01435348" indication="1"/>
        <day value="14" year="2026" month="10" price="8386" volume="4343775" return_value="1.00563617" indication="1"/>
        <day value="15" year="2026" month="10" price="8336" volume="4326837" return_value=".99403768" indication="1"/>
        <day value="16" year="2026" month="10" price="8480" volume="4410264" return_value="1.01727447" work_end="0" indication="1"/>
        <day value="17" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="18" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="19" year="2026" month="10" price="8488" volume="4425270" return_value="1.0009434" indication="1"/>
        <day value="20" year="2026" month="10" price="8471" volume="4425467" return_value=".99799717" indication="1"/>
        <day value="21" year="2026" month="10" price="8516" volume="4456771" return_value="1.00531224" indication="1"/>
        <day value="22" year="2026" month="10" price="8552" volume="4484076" return_value="1.00422734" indication="1"/>
        <day value="23" year="2026" month="10" price="8360" volume="4392820" return_value=".99508887" work_end="0" divident="150" indication="1"/>
        <day value="24" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="25" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="26" year="2026" month="10" price="8339" volume="4397958" return_value=".99748804" indication="1"/>
        <day value="27" year="2026" month="10" price="8384" volume="4430607" return_value="1.00539633" indication="1"/>
      </month>
    </year>
  </fund>
</morningstarXML>
