<?xml version="1.0" encoding="Shift_JIS"?>
<morningstarXML>
  <fund code="2017120601" name="SBI・全世界株式インデックス・ファンド" period_start="20171206" period_end="0       ">
    <year value="2017">
      <month value="12">
        <day value="06" year="2017" month="12" price="10000" volume="1" return_value="1" indication="1"/>
        <day value="07" year="2017" month="12" price="9973" volume="1" return_value=".9973" indication="1"/>
        <day value="08" year="2017" month="12" price="10066" volume="8" return_value="1.00932518" 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="10145" volume="10" return_value="1.0078482" indication="1"/>
        <day value="12" year="2017" month="12" price="10169" volume="14" return_value="1.0023657" indication="1"/>
        <day value="13" year="2017" month="12" price="10156" volume="33" return_value=".9987216" indication="1"/>
        <day value="14" year="2017" month="12" price="10127" volume="37" return_value=".99714455" indication="1"/>
        <day value="15" year="2017" month="12" price="10049" volume="40" return_value=".99229782" 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="10118" volume="44" return_value="1.00686635" indication="1"/>
        <day value="19" year="2017" month="12" price="10182" volume="51" return_value="1.00632536" indication="1"/>
        <day value="20" year="2017" month="12" price="10181" volume="57" return_value=".99990179" indication="1"/>
        <day value="21" year="2017" month="12" price="10199" volume="62" return_value="1.001768" indication="1"/>
        <day value="22" year="2017" month="12" price="10244" volume="71" return_value="1.0044122" 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="10240" volume="78" return_value=".99960953" indication="1"/>
        <day value="26" year="2017" month="12" price="10254" volume="87" return_value="1.00136719" indication="1"/>
        <day value="27" year="2017" month="12" price="10255" volume="87" return_value="1.00009752" indication="1"/>
        <day value="28" year="2017" month="12" price="10274" volume="117" return_value="1.00185275" indication="1"/>
        <day value="29" year="2017" month="12" price="10256" volume="123" return_value=".998248" 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="10361" volume="130" return_value="1.01023791" indication="1"/>
        <day value="05" year="2018" month="01" price="10419" volume="142" return_value="1.00559792" 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="10521" volume="195" return_value="1.00978981" indication="1"/>
        <day value="10" year="2018" month="01" price="10467" volume="215" return_value=".99486741" indication="1"/>
        <day value="11" year="2018" month="01" price="10357" volume="241" return_value=".98949078" indication="1"/>
        <day value="12" year="2018" month="01" price="10410" volume="255" return_value="1.00511731" 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="10460" volume="269" return_value="1.00480307" indication="1"/>
        <day value="16" year="2018" month="01" price="10455" volume="283" return_value=".99952199" indication="1"/>
        <day value="17" year="2018" month="01" price="10377" volume="280" return_value=".99253945" indication="1"/>
        <day value="18" year="2018" month="01" price="10551" volume="307" return_value="1.01676785" indication="1"/>
        <day value="19" year="2018" month="01" price="10514" volume="311" return_value=".99649322" 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="10535" volume="317" return_value="1.00199734" indication="1"/>
        <day value="23" year="2018" month="01" price="10628" volume="328" return_value="1.00882772" indication="1"/>
        <day value="24" year="2018" month="01" price="10591" volume="345" return_value=".99651863" indication="1"/>
        <day value="25" year="2018" month="01" price="10539" volume="356" return_value=".99509017" indication="1"/>
        <day value="26" year="2018" month="01" price="10546" volume="369" return_value="1.0006642" 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="10547" volume="375" return_value="1.00009482" indication="1"/>
        <day value="30" year="2018" month="01" price="10496" volume="375" return_value=".9951645" indication="1"/>
        <day value="31" year="2018" month="01" price="10370" volume="383" return_value=".98799543" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2018" month="02" price="10411" volume="389" return_value="1.00395371" indication="1"/>
        <day value="02" year="2018" month="02" price="10429" volume="414" return_value="1.00172894" 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="10255" volume="425" return_value=".98331575" indication="1"/>
        <day value="06" year="2018" month="02" price="9789" volume="410" return_value=".95455875" indication="1"/>
        <day value="07" year="2018" month="02" price="10002" volume="428" return_value="1.02175912" indication="1"/>
        <day value="08" year="2018" month="02" price="9891" volume="428" return_value=".98890222" indication="1"/>
        <day value="09" year="2018" month="02" price="9550" volume="424" return_value=".96552421" 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="9769" volume="442" return_value="1.02293194" indication="1"/>
        <day value="14" year="2018" month="02" price="9702" volume="445" return_value=".99314157" indication="1"/>
        <day value="15" year="2018" month="02" price="9770" volume="457" return_value="1.00700886" indication="1"/>
        <day value="16" year="2018" month="02" price="9819" volume="462" return_value="1.00501535" 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="9829" volume="473" return_value="1.00101843" indication="1"/>
        <day value="20" year="2018" month="02" price="9873" volume="479" return_value="1.00447655" indication="1"/>
        <day value="21" year="2018" month="02" price="9867" volume="479" return_value=".99939228" indication="1"/>
        <day value="22" year="2018" month="02" price="9829" volume="495" return_value=".99614878" indication="1"/>
        <day value="23" year="2018" month="02" price="9802" volume="498" return_value=".99725303" work_end="0" 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="9917" volume="510" return_value="1.0117323" indication="1"/>
        <day value="27" year="2018" month="02" price="10007" volume="517" return_value="1.00907533" indication="1"/>
        <day value="28" year="2018" month="02" price="9905" volume="517" return_value=".98980714" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2018" month="03" price="9742" volume="511" return_value=".98354366" indication="1"/>
        <day value="02" year="2018" month="03" price="9596" volume="511" return_value=".98501334" 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="9575" volume="521" return_value=".99781159" indication="1"/>
        <day value="06" year="2018" month="03" price="9711" volume="530" return_value="1.01420366" indication="1"/>
        <day value="07" year="2018" month="03" price="9703" volume="540" return_value=".99917619" indication="1"/>
        <day value="08" year="2018" month="03" price="9745" volume="548" return_value="1.00432856" indication="1"/>
        <day value="09" year="2018" month="03" price="9826" volume="556" return_value="1.00831195" 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="9970" volume="565" return_value="1.014655" indication="1"/>
        <day value="13" year="2018" month="03" price="9926" volume="569" return_value=".99558676" indication="1"/>
        <day value="14" year="2018" month="03" price="9887" volume="574" return_value=".99607092" indication="1"/>
        <day value="15" year="2018" month="03" price="9819" volume="574" return_value=".99312228" indication="1"/>
        <day value="16" year="2018" month="03" price="9827" volume="577" return_value="1.00081475" 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="9794" volume="584" return_value=".9966419" indication="1"/>
        <day value="20" year="2018" month="03" price="9711" volume="584" return_value=".99152542" indication="1"/>
        <day value="21" year="2018" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2018" month="03" price="9695" volume="587" return_value=".99835238" indication="1"/>
        <day value="23" year="2018" month="03" price="9417" volume="576" return_value=".97132543" work_end="0" 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="9268" volume="570" return_value=".98417755" indication="1"/>
        <day value="27" year="2018" month="03" price="9532" volume="591" return_value="1.02848511" indication="1"/>
        <day value="28" year="2018" month="03" price="9395" volume="592" return_value=".98562736" indication="1"/>
        <day value="29" year="2018" month="03" price="9518" volume="605" return_value="1.01309207" indication="1"/>
        <day value="30" year="2018" month="03" price="9577" volume="619" return_value="1.00619878" 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="9581" volume="624" return_value="1.00041767" indication="1"/>
        <day value="03" year="2018" month="04" price="9372" volume="610" return_value=".97818599" indication="1"/>
        <day value="04" year="2018" month="04" price="9525" volume="646" return_value="1.01632522" indication="1"/>
        <day value="05" year="2018" month="04" price="9617" volume="660" return_value="1.00965879" indication="1"/>
        <day value="06" year="2018" month="04" price="9710" volume="671" return_value="1.00967038" 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="9530" volume="668" return_value=".98146241" indication="1"/>
        <day value="10" year="2018" month="04" price="9564" volume="673" return_value="1.00356768" indication="1"/>
        <day value="11" year="2018" month="04" price="9732" volume="697" return_value="1.01756587" indication="1"/>
        <day value="12" year="2018" month="04" price="9674" volume="703" return_value=".99404028" indication="1"/>
        <day value="13" year="2018" month="04" price="9771" volume="715" return_value="1.01002688" 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="9757" volume="718" return_value=".99856719" indication="1"/>
        <day value="17" year="2018" month="04" price="9759" volume="711" return_value="1.00020498" indication="1"/>
        <day value="18" year="2018" month="04" price="9849" volume="723" return_value="1.00922226" indication="1"/>
        <day value="19" year="2018" month="04" price="9910" volume="728" return_value="1.00619352" indication="1"/>
        <day value="20" year="2018" month="04" price="9857" volume="727" return_value=".99465187" 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="9824" volume="721" return_value=".99665213" indication="1"/>
        <day value="24" year="2018" month="04" price="9886" volume="731" return_value="1.00631107" indication="1"/>
        <day value="25" year="2018" month="04" price="9818" volume="731" return_value=".99312159" indication="1"/>
        <day value="26" year="2018" month="04" price="9863" volume="737" return_value="1.00458342" indication="1"/>
        <day value="27" year="2018" month="04" price="9936" volume="749" return_value="1.0074014" 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="9890" volume="749" return_value=".99537037" indication="1"/>
        <day value="02" year="2018" month="05" price="9936" volume="756" return_value="1.00465116" 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="9882" volume="770" return_value=".99456522" indication="1"/>
        <day value="08" year="2018" month="05" price="9895" volume="775" return_value="1.00131552" indication="1"/>
        <day value="09" year="2018" month="05" price="9938" volume="788" return_value="1.00434563" indication="1"/>
        <day value="10" year="2018" month="05" price="10053" volume="803" return_value="1.01157174" indication="1"/>
        <day value="11" year="2018" month="05" price="10099" volume="810" return_value="1.00457575" 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="10098" volume="787" return_value=".99990098" indication="1"/>
        <day value="15" year="2018" month="05" price="10148" volume="794" return_value="1.00495148" indication="1"/>
        <day value="16" year="2018" month="05" price="10126" volume="800" return_value=".99783209" indication="1"/>
        <day value="17" year="2018" month="05" price="10173" volume="812" return_value="1.00464152" indication="1"/>
        <day value="18" year="2018" month="05" price="10212" volume="819" return_value="1.00383368" 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="10196" volume="821" return_value=".99843322" indication="1"/>
        <day value="22" year="2018" month="05" price="10252" volume="824" return_value="1.00549235" indication="1"/>
        <day value="23" year="2018" month="05" price="10227" volume="833" return_value=".99756145" indication="1"/>
        <day value="24" year="2018" month="05" price="10094" volume="822" return_value=".98699521" indication="1"/>
        <day value="25" year="2018" month="05" price="10056" volume="827" return_value=".99623539" 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="10021" volume="826" return_value=".99651949" indication="1"/>
        <day value="29" year="2018" month="05" price="9995" volume="829" return_value=".99740545" indication="1"/>
        <day value="30" year="2018" month="05" price="9775" volume="811" return_value=".97798899" indication="1"/>
        <day value="31" year="2018" month="05" price="9931" volume="833" return_value="1.01595908" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2018" month="06" price="9895" volume="835" return_value=".99637499" 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="10052" volume="857" return_value="1.0158666" indication="1"/>
        <day value="05" year="2018" month="06" price="10132" volume="876" return_value="1.00795862" indication="1"/>
        <day value="06" year="2018" month="06" price="10115" volume="879" return_value=".99832215" indication="1"/>
        <day value="07" year="2018" month="06" price="10233" volume="893" return_value="1.01166584" indication="1"/>
        <day value="08" year="2018" month="06" price="10167" volume="890" return_value=".99355028" 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="10151" volume="891" return_value=".99842628" indication="1"/>
        <day value="12" year="2018" month="06" price="10266" volume="902" return_value="1.01132893" indication="1"/>
        <day value="13" year="2018" month="06" price="10259" volume="910" return_value=".99931814" indication="1"/>
        <day value="14" year="2018" month="06" price="10224" volume="910" return_value=".99658836" indication="1"/>
        <day value="15" year="2018" month="06" price="10261" volume="917" return_value="1.00361894" 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="10203" volume="914" return_value=".99434753" indication="1"/>
        <day value="19" year="2018" month="06" price="10122" volume="914" return_value=".99206116" indication="1"/>
        <day value="20" year="2018" month="06" price="10056" volume="913" return_value=".99347955" indication="1"/>
        <day value="21" year="2018" month="06" price="10112" volume="921" return_value="1.00556881" indication="1"/>
        <day value="22" year="2018" month="06" price="9998" volume="919" return_value=".98872627" 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="10021" volume="924" return_value="1.00230046" indication="1"/>
        <day value="26" year="2018" month="06" price="9875" volume="913" return_value=".9854306" indication="1"/>
        <day value="27" year="2018" month="06" price="9916" volume="923" return_value="1.0041519" indication="1"/>
        <day value="28" year="2018" month="06" price="9825" volume="916" return_value=".99082291" indication="1"/>
        <day value="29" year="2018" month="06" price="9921" volume="929" return_value="1.00977099" 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="10001" volume="942" return_value="1.0080637" indication="1"/>
        <day value="03" year="2018" month="07" price="9968" volume="941" return_value=".99670033" indication="1"/>
        <day value="04" year="2018" month="07" price="9913" volume="956" return_value=".99448234" indication="1"/>
        <day value="05" year="2018" month="07" price="9918" volume="958" return_value="1.00050439" indication="1"/>
        <day value="06" year="2018" month="07" price="10020" volume="968" return_value="1.01028433" 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="10071" volume="981" return_value="1.00508982" indication="1"/>
        <day value="10" year="2018" month="07" price="10219" volume="997" return_value="1.01469566" indication="1"/>
        <day value="11" year="2018" month="07" price="10223" volume="1002" return_value="1.00039143" indication="1"/>
        <day value="12" year="2018" month="07" price="10207" volume="1006" return_value=".9984349" indication="1"/>
        <day value="13" year="2018" month="07" price="10348" volume="1028" return_value="1.01381405" 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="10314" volume="1025" return_value=".99671434" indication="1"/>
        <day value="18" year="2018" month="07" price="10406" volume="1035" return_value="1.00891991" indication="1"/>
        <day value="19" year="2018" month="07" price="10397" volume="1033" return_value=".99913511" indication="1"/>
        <day value="20" year="2018" month="07" price="10345" volume="1030" return_value=".99499856" 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="10221" volume="1011" return_value=".98801353" indication="1"/>
        <day value="24" year="2018" month="07" price="10248" volume="1024" return_value="1.00264162" indication="1"/>
        <day value="25" year="2018" month="07" price="10297" volume="1038" return_value="1.00478142" indication="1"/>
        <day value="26" year="2018" month="07" price="10340" volume="1052" return_value="1.00417597" indication="1"/>
        <day value="27" year="2018" month="07" price="10332" volume="1060" return_value=".99922631" 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="10310" volume="1055" return_value=".99787069" indication="1"/>
        <day value="31" year="2018" month="07" price="10266" volume="1055" return_value=".9957323" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2018" month="08" price="10374" volume="1069" return_value="1.01052016" indication="1"/>
        <day value="02" year="2018" month="08" price="10339" volume="1070" return_value=".99662618" indication="1"/>
        <day value="03" year="2018" month="08" price="10341" volume="1086" return_value="1.00019344" 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="10314" volume="1086" return_value=".99738903" indication="1"/>
        <day value="07" year="2018" month="08" price="10318" volume="1088" return_value="1.00038782" indication="1"/>
        <day value="08" year="2018" month="08" price="10381" volume="1099" return_value="1.00610583" indication="1"/>
        <day value="09" year="2018" month="08" price="10328" volume="1096" return_value=".99489452" indication="1"/>
        <day value="10" year="2018" month="08" price="10311" volume="1096" return_value=".99835399" 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="10157" volume="1084" return_value=".98506449" indication="1"/>
        <day value="14" year="2018" month="08" price="10120" volume="1086" return_value=".99635719" indication="1"/>
        <day value="15" year="2018" month="08" price="10221" volume="1108" return_value="1.00998024" indication="1"/>
        <day value="16" year="2018" month="08" price="10024" volume="1091" return_value=".98072596" indication="1"/>
        <day value="17" year="2018" month="08" price="10121" volume="1108" return_value="1.00967678" 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="10144" volume="1116" return_value="1.0022725" indication="1"/>
        <day value="21" year="2018" month="08" price="10116" volume="1117" return_value=".99723975" indication="1"/>
        <day value="22" year="2018" month="08" price="10197" volume="1134" return_value="1.00800712" indication="1"/>
        <day value="23" year="2018" month="08" price="10272" volume="1145" return_value="1.0073551" indication="1"/>
        <day value="24" year="2018" month="08" price="10289" volume="1151" return_value="1.00165498" 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="10334" volume="1160" return_value="1.0043736" indication="1"/>
        <day value="28" year="2018" month="08" price="10440" volume="1177" return_value="1.0102574" indication="1"/>
        <day value="29" year="2018" month="08" price="10430" volume="1182" return_value=".99904215" indication="1"/>
        <day value="30" year="2018" month="08" price="10531" volume="1195" return_value="1.0096836" indication="1"/>
        <day value="31" year="2018" month="08" price="10384" volume="1180" return_value=".98604121" 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="10359" volume="1179" return_value=".99759245" indication="1"/>
        <day value="04" year="2018" month="09" price="10367" volume="1184" return_value="1.00077228" indication="1"/>
        <day value="05" year="2018" month="09" price="10339" volume="1181" return_value=".99729912" indication="1"/>
        <day value="06" year="2018" month="09" price="10255" volume="1186" return_value=".99187542" indication="1"/>
        <day value="07" year="2018" month="09" price="10158" volume="1179" return_value=".9905412" 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="10150" volume="1180" return_value=".99921244" indication="1"/>
        <day value="11" year="2018" month="09" price="10216" volume="1192" return_value="1.00650246" indication="1"/>
        <day value="12" year="2018" month="09" price="10250" volume="1204" return_value="1.00332811" indication="1"/>
        <day value="13" year="2018" month="09" price="10265" volume="1208" return_value="1.00146341" indication="1"/>
        <day value="14" year="2018" month="09" price="10387" volume="1227" return_value="1.01188505" 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="10336" volume="1222" return_value=".99509002" indication="1"/>
        <day value="19" year="2018" month="09" price="10456" volume="1239" return_value="1.01160991" indication="1"/>
        <day value="20" year="2018" month="09" price="10495" volume="1252" return_value="1.00372992" indication="1"/>
        <day value="21" year="2018" month="09" price="10613" volume="1269" return_value="1.01124345" 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="10597" volume="1272" return_value=".99849241" indication="1"/>
        <day value="26" year="2018" month="09" price="10611" volume="1277" return_value="1.00132113" indication="1"/>
        <day value="27" year="2018" month="09" price="10583" volume="1279" return_value=".99736123" indication="1"/>
        <day value="28" year="2018" month="09" price="10659" volume="1292" return_value="1.00718133" 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="10662" volume="1296" return_value="1.00028145" indication="1"/>
        <day value="02" year="2018" month="10" price="10687" volume="1301" return_value="1.00234478" indication="1"/>
        <day value="03" year="2018" month="10" price="10605" volume="1308" return_value=".99232713" indication="1"/>
        <day value="04" year="2018" month="10" price="10678" volume="1319" return_value="1.00688355" indication="1"/>
        <day value="05" year="2018" month="10" price="10528" volume="1310" return_value=".98595243" 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="10343" volume="1298" return_value=".98242781" indication="1"/>
        <day value="10" year="2018" month="10" price="10322" volume="1304" return_value=".99796964" indication="1"/>
        <day value="11" year="2018" month="10" price="9974" volume="1273" return_value=".9662856" indication="1"/>
        <day value="12" year="2018" month="10" price="9792" volume="1260" return_value=".98175256" 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="9881" volume="1277" return_value="1.00908905" indication="1"/>
        <day value="16" year="2018" month="10" price="9835" volume="1281" return_value=".9953446" indication="1"/>
        <day value="17" year="2018" month="10" price="10080" volume="1338" return_value="1.02491103" indication="1"/>
        <day value="18" year="2018" month="10" price="10068" volume="1349" return_value=".99880952" indication="1"/>
        <day value="19" year="2018" month="10" price="9874" volume="1329" return_value=".98073103" 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="9905" volume="1337" return_value="1.00313956" indication="1"/>
        <day value="23" year="2018" month="10" price="9899" volume="1346" return_value=".99939425" indication="1"/>
        <day value="24" year="2018" month="10" price="9799" volume="1342" return_value=".98989797" indication="1"/>
        <day value="25" year="2018" month="10" price="9468" volume="1301" return_value=".96622104" indication="1"/>
        <day value="26" year="2018" month="10" price="9647" volume="1330" return_value="1.01890579" 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="9483" volume="1315" return_value=".9829999" indication="1"/>
        <day value="30" year="2018" month="10" price="9476" volume="1321" return_value=".99926184" indication="1"/>
        <day value="31" year="2018" month="10" price="9669" volume="1359" return_value="1.02036724" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2018" month="11" price="9720" volume="1354" return_value="1.00527459" indication="1"/>
        <day value="02" year="2018" month="11" price="9877" volume="1386" return_value="1.01615226" 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="9887" volume="1401" return_value="1.00101245" indication="1"/>
        <day value="06" year="2018" month="11" price="9920" volume="1411" return_value="1.00333772" indication="1"/>
        <day value="07" year="2018" month="11" price="9961" volume="1426" return_value="1.00413306" indication="1"/>
        <day value="08" year="2018" month="11" price="10174" volume="1458" return_value="1.0213834" indication="1"/>
        <day value="09" year="2018" month="11" price="10133" volume="1457" return_value=".99597012" 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="10032" volume="1455" return_value=".99003257" divident="0" indication="1"/>
        <day value="13" year="2018" month="11" price="9826" volume="1427" return_value=".97946571" indication="1"/>
        <day value="14" year="2018" month="11" price="9870" volume="1433" return_value="1.00447792" indication="1"/>
        <day value="15" year="2018" month="11" price="9816" volume="1443" return_value=".99452888" indication="1"/>
        <day value="16" year="2018" month="11" price="9910" volume="1461" return_value="1.0095762" 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="9856" volume="1460" return_value=".99455096" indication="1"/>
        <day value="20" year="2018" month="11" price="9715" volume="1443" return_value=".98569399" indication="1"/>
        <day value="21" year="2018" month="11" price="9561" volume="1427" return_value=".98414822" indication="1"/>
        <day value="22" year="2018" month="11" price="9661" volume="1453" return_value="1.01045916" 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="9594" volume="1448" return_value=".9930649" indication="1"/>
        <day value="27" year="2018" month="11" price="9773" volume="1475" return_value="1.01865749" indication="1"/>
        <day value="28" year="2018" month="11" price="9797" volume="1497" return_value="1.00245575" indication="1"/>
        <day value="29" year="2018" month="11" price="9981" volume="1530" return_value="1.01878126" indication="1"/>
        <day value="30" year="2018" month="11" price="9936" volume="1527" return_value=".99549143" 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="9970" volume="1535" return_value="1.0034219" indication="1"/>
        <day value="04" year="2018" month="12" price="10103" volume="1562" return_value="1.01334002" indication="1"/>
        <day value="05" year="2018" month="12" price="9754" volume="1529" return_value=".96545581" indication="1"/>
        <day value="06" year="2018" month="12" price="9759" volume="1536" return_value="1.00051261" indication="1"/>
        <day value="07" year="2018" month="12" price="9694" volume="1525" return_value=".99333948" 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="9498" volume="1502" return_value=".97978131" indication="1"/>
        <day value="11" year="2018" month="12" price="9518" volume="1510" return_value="1.00210571" indication="1"/>
        <day value="12" year="2018" month="12" price="9563" volume="1529" return_value="1.00472788" indication="1"/>
        <day value="13" year="2018" month="12" price="9643" volume="1548" return_value="1.00836558" indication="1"/>
        <day value="14" year="2018" month="12" price="9646" volume="1529" return_value="1.00031111" 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="9483" volume="1504" return_value=".9831018" indication="1"/>
        <day value="18" year="2018" month="12" price="9284" volume="1484" return_value=".97901508" indication="1"/>
        <day value="19" year="2018" month="12" price="9267" volume="1533" return_value=".99816889" indication="1"/>
        <day value="20" year="2018" month="12" price="9148" volume="1520" return_value=".98715874" indication="1"/>
        <day value="21" year="2018" month="12" price="8966" volume="1475" return_value=".98010494" 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="8541" volume="1410" return_value=".95259871" indication="1"/>
        <day value="26" year="2018" month="12" price="8587" volume="1413" return_value="1.00538579" indication="1"/>
        <day value="27" year="2018" month="12" price="8935" volume="1470" return_value="1.04052638" indication="1"/>
        <day value="28" year="2018" month="12" price="8965" volume="1498" return_value="1.00335758" 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="8617" volume="1457" return_value=".96118238" 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="8964" volume="1521" return_value="1.04026924" indication="1"/>
        <day value="08" year="2019" month="01" price="9043" volume="1573" return_value="1.00881303" indication="1"/>
        <day value="09" year="2019" month="01" price="9110" volume="1594" return_value="1.00740905" indication="1"/>
        <day value="10" year="2019" month="01" price="9151" volume="1607" return_value="1.00450055" indication="1"/>
        <day value="11" year="2019" month="01" price="9208" volume="1624" return_value="1.00622883" 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="9130" volume="1621" return_value=".99152911" indication="1"/>
        <day value="16" year="2019" month="01" price="9209" volume="1641" return_value="1.00865279" indication="1"/>
        <day value="17" year="2019" month="01" price="9288" volume="1675" return_value="1.00857856" indication="1"/>
        <day value="18" year="2019" month="01" price="9378" volume="1706" return_value="1.00968992" 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="9506" volume="1734" return_value="1.01364897" indication="1"/>
        <day value="22" year="2019" month="01" price="9508" volume="1741" return_value="1.00021039" indication="1"/>
        <day value="23" year="2019" month="01" price="9357" volume="1714" return_value=".98411864" indication="1"/>
        <day value="24" year="2019" month="01" price="9388" volume="1736" return_value="1.00331303" indication="1"/>
        <day value="25" year="2019" month="01" price="9435" volume="1750" return_value="1.00500639" 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="9495" volume="1764" return_value="1.0063593" indication="1"/>
        <day value="29" year="2019" month="01" price="9416" volume="1755" return_value=".99167983" indication="1"/>
        <day value="30" year="2019" month="01" price="9445" volume="1771" return_value="1.00307986" indication="1"/>
        <day value="31" year="2019" month="01" price="9535" volume="1804" return_value="1.00952885" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2019" month="02" price="9590" volume="1817" return_value="1.00576822" 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="9640" volume="1834" return_value="1.00521376" indication="1"/>
        <day value="05" year="2019" month="02" price="9733" volume="1878" return_value="1.0096473" indication="1"/>
        <day value="06" year="2019" month="02" price="9775" volume="1900" return_value="1.00431522" indication="1"/>
        <day value="07" year="2019" month="02" price="9744" volume="1905" return_value=".99682864" indication="1"/>
        <day value="08" year="2019" month="02" price="9639" volume="1887" return_value=".98922414" 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="9679" volume="1893" return_value="1.00414981" indication="1"/>
        <day value="13" year="2019" month="02" price="9790" volume="1918" return_value="1.01146813" indication="1"/>
        <day value="14" year="2019" month="02" price="9839" volume="1944" return_value="1.00500511" indication="1"/>
        <day value="15" year="2019" month="02" price="9786" volume="1939" return_value=".99461327" 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="9900" volume="1965" return_value="1.01164929" indication="1"/>
        <day value="19" year="2019" month="02" price="9899" volume="1974" return_value=".99989899" indication="1"/>
        <day value="20" year="2019" month="02" price="9957" volume="1986" return_value="1.00585918" indication="1"/>
        <day value="21" year="2019" month="02" price="9986" volume="1995" return_value="1.00291252" indication="1"/>
        <day value="22" year="2019" month="02" price="9959" volume="1997" return_value=".99729621" 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="10020" volume="2025" return_value="1.00612511" indication="1"/>
        <day value="26" year="2019" month="02" price="10066" volume="2047" return_value="1.00459082" indication="1"/>
        <day value="27" year="2019" month="02" price="10034" volume="2049" return_value=".99682098" indication="1"/>
        <day value="28" year="2019" month="02" price="10041" volume="2060" return_value="1.00069763" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2019" month="03" price="10067" volume="2072" return_value="1.00258938" 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="10164" volume="2103" return_value="1.00963544" indication="1"/>
        <day value="05" year="2019" month="03" price="10114" volume="2116" return_value=".99508068" indication="1"/>
        <day value="06" year="2019" month="03" price="10108" volume="2123" return_value=".99940676" indication="1"/>
        <day value="07" year="2019" month="03" price="10040" volume="2119" return_value=".99327266" indication="1"/>
        <day value="08" year="2019" month="03" price="9927" volume="2098" return_value=".98874502" 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="9853" volume="2079" return_value=".99254558" indication="1"/>
        <day value="12" year="2019" month="03" price="10027" volume="2115" return_value="1.0176596" indication="1"/>
        <day value="13" year="2019" month="03" price="10035" volume="2130" return_value="1.00079785" indication="1"/>
        <day value="14" year="2019" month="03" price="10099" volume="2172" return_value="1.00637768" indication="1"/>
        <day value="15" year="2019" month="03" price="10146" volume="2185" return_value="1.00465393" 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="10185" volume="2211" return_value="1.00384388" indication="1"/>
        <day value="19" year="2019" month="03" price="10209" volume="2245" return_value="1.00235641" indication="1"/>
        <day value="20" year="2019" month="03" price="10244" volume="2257" return_value="1.00342835" indication="1"/>
        <day value="21" year="2019" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2019" month="03" price="10204" volume="2259" return_value=".99609528" 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="9919" volume="2203" return_value=".97206978" indication="1"/>
        <day value="26" year="2019" month="03" price="9949" volume="2210" return_value="1.0030245" indication="1"/>
        <day value="27" year="2019" month="03" price="10040" volume="2237" return_value="1.00914665" indication="1"/>
        <day value="28" year="2019" month="03" price="9983" volume="2229" return_value=".99432271" indication="1"/>
        <day value="29" year="2019" month="03" price="10067" volume="2252" return_value="1.0084143" 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="10135" volume="2284" return_value="1.00675474" indication="1"/>
        <day value="02" year="2019" month="04" price="10293" volume="2322" return_value="1.01558954" indication="1"/>
        <day value="03" year="2019" month="04" price="10297" volume="2348" return_value="1.00038861" indication="1"/>
        <day value="04" year="2019" month="04" price="10350" volume="2363" return_value="1.00514713" indication="1"/>
        <day value="05" year="2019" month="04" price="10372" volume="2378" return_value="1.0021256" 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="10378" volume="2379" return_value="1.00057848" indication="1"/>
        <day value="09" year="2019" month="04" price="10386" volume="2386" return_value="1.00077086" indication="1"/>
        <day value="10" year="2019" month="04" price="10312" volume="2297" return_value=".99287502" indication="1"/>
        <day value="11" year="2019" month="04" price="10348" volume="2307" return_value="1.00349108" indication="1"/>
        <day value="12" year="2019" month="04" price="10393" volume="2333" return_value="1.00434867" 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="10483" volume="2363" return_value="1.00865967" indication="1"/>
        <day value="16" year="2019" month="04" price="10473" volume="2383" return_value=".99904607" indication="1"/>
        <day value="17" year="2019" month="04" price="10503" volume="2398" return_value="1.00286451" indication="1"/>
        <day value="18" year="2019" month="04" price="10482" volume="2416" return_value=".99800057" indication="1"/>
        <day value="19" year="2019" month="04" price="10481" volume="2409" return_value=".9999046" 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="10479" volume="2413" return_value=".99980918" indication="1"/>
        <day value="23" year="2019" month="04" price="10463" volume="2409" return_value=".99847314" indication="1"/>
        <day value="24" year="2019" month="04" price="10530" volume="2445" return_value="1.00640352" indication="1"/>
        <day value="25" year="2019" month="04" price="10508" volume="2442" return_value=".99791073" indication="1"/>
        <day value="26" year="2019" month="04" price="10455" volume="2418" return_value=".99495622" 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="10368" volume="2407" return_value=".99167862" indication="1"/>
        <day value="08" year="2019" month="05" price="10152" volume="2362" return_value=".97916667" indication="1"/>
        <day value="09" year="2019" month="05" price="10128" volume="2392" return_value=".99763593" indication="1"/>
        <day value="10" year="2019" month="05" price="10061" volume="2382" return_value=".99338468" 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="10102" volume="2401" return_value="1.00407514" indication="1"/>
        <day value="14" year="2019" month="05" price="9824" volume="2344" return_value=".9724807" indication="1"/>
        <day value="15" year="2019" month="05" price="9940" volume="2385" return_value="1.01180782" indication="1"/>
        <day value="16" year="2019" month="05" price="9973" volume="2398" return_value="1.00331992" indication="1"/>
        <day value="17" year="2019" month="05" price="10088" volume="2436" return_value="1.01153113" 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="10024" volume="2448" return_value=".99365583" indication="1"/>
        <day value="21" year="2019" month="05" price="9975" volume="2439" return_value=".99511173" indication="1"/>
        <day value="22" year="2019" month="05" price="10090" volume="2483" return_value="1.01152882" indication="1"/>
        <day value="23" year="2019" month="05" price="10029" volume="2480" return_value=".99395441" indication="1"/>
        <day value="24" year="2019" month="05" price="9864" volume="2459" return_value=".98354771" 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="9897" volume="2493" return_value="1.0033455" indication="1"/>
        <day value="28" year="2019" month="05" price="9904" volume="2498" return_value="1.00070729" indication="1"/>
        <day value="29" year="2019" month="05" price="9800" volume="2472" return_value=".98949919" indication="1"/>
        <day value="30" year="2019" month="05" price="9777" volume="2487" return_value=".99765306" indication="1"/>
        <day value="31" year="2019" month="05" price="9786" volume="2490" return_value="1.00092053" 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="9601" volume="2454" return_value=".98109544" indication="1"/>
        <day value="04" year="2019" month="06" price="9582" volume="2462" return_value=".99802104" indication="1"/>
        <day value="05" year="2019" month="06" price="9756" volume="2535" return_value="1.01815905" indication="1"/>
        <day value="06" year="2019" month="06" price="9812" volume="2555" return_value="1.00574006" indication="1"/>
        <day value="07" year="2019" month="06" price="9869" volume="2574" return_value="1.00580921" 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="9963" volume="2603" return_value="1.00952477" indication="1"/>
        <day value="11" year="2019" month="06" price="10011" volume="2622" return_value="1.00481783" indication="1"/>
        <day value="12" year="2019" month="06" price="10045" volume="2645" return_value="1.00339626" indication="1"/>
        <day value="13" year="2019" month="06" price="9991" volume="2636" return_value=".99462419" indication="1"/>
        <day value="14" year="2019" month="06" price="10016" volume="2661" return_value="1.00250225" 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="9986" volume="2673" return_value=".99700479" indication="1"/>
        <day value="18" year="2019" month="06" price="9992" volume="2679" return_value="1.00060084" indication="1"/>
        <day value="19" year="2019" month="06" price="10110" volume="2727" return_value="1.01180945" indication="1"/>
        <day value="20" year="2019" month="06" price="10083" volume="2725" return_value=".99732938" indication="1"/>
        <day value="21" year="2019" month="06" price="10150" volume="2746" return_value="1.00664485" 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="10119" volume="2745" return_value=".99694581" indication="1"/>
        <day value="25" year="2019" month="06" price="10091" volume="2741" return_value=".99723293" indication="1"/>
        <day value="26" year="2019" month="06" price="10011" volume="2757" return_value=".99207214" indication="1"/>
        <day value="27" year="2019" month="06" price="10053" volume="2780" return_value="1.00419539" indication="1"/>
        <day value="28" year="2019" month="06" price="10104" volume="2801" return_value="1.00507311" 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="10205" volume="2827" return_value="1.00999604" indication="1"/>
        <day value="02" year="2019" month="07" price="10299" volume="2858" return_value="1.00921117" indication="1"/>
        <day value="03" year="2019" month="07" price="10242" volume="2877" return_value=".99446548" indication="1"/>
        <day value="04" year="2019" month="07" price="10318" volume="2905" return_value="1.00742043" indication="1"/>
        <day value="05" year="2019" month="07" price="10327" volume="2909" return_value="1.00087226" 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="10350" volume="2915" return_value="1.00222717" indication="1"/>
        <day value="09" year="2019" month="07" price="10318" volume="2907" return_value=".99690821" indication="1"/>
        <day value="10" year="2019" month="07" price="10326" volume="2922" return_value="1.00077534" indication="1"/>
        <day value="11" year="2019" month="07" price="10287" volume="2916" return_value=".99622313" indication="1"/>
        <day value="12" year="2019" month="07" price="10327" volume="2970" return_value="1.0038884" 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="10311" volume="2969" return_value=".99845066" indication="1"/>
        <day value="17" year="2019" month="07" price="10310" volume="2980" return_value=".99990302" indication="1"/>
        <day value="18" year="2019" month="07" price="10224" volume="2967" return_value=".99165858" indication="1"/>
        <day value="19" year="2019" month="07" price="10232" volume="2979" return_value="1.00078247" 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="10225" volume="2982" return_value=".99931587" indication="1"/>
        <day value="23" year="2019" month="07" price="10251" volume="2993" return_value="1.00254279" indication="1"/>
        <day value="24" year="2019" month="07" price="10326" volume="3024" return_value="1.00731636" indication="1"/>
        <day value="25" year="2019" month="07" price="10359" volume="3041" return_value="1.00319582" indication="1"/>
        <day value="26" year="2019" month="07" price="10341" volume="3039" return_value=".99826238" 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="10363" volume="3055" return_value="1.00212745" indication="1"/>
        <day value="30" year="2019" month="07" price="10394" volume="3062" return_value="1.00299141" indication="1"/>
        <day value="31" year="2019" month="07" price="10313" volume="3045" return_value=".99220704" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2019" month="08" price="10281" volume="3039" return_value=".99689712" indication="1"/>
        <day value="02" year="2019" month="08" price="10005" volume="2962" return_value=".97315436" 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="9840" volume="2944" return_value=".98350825" indication="1"/>
        <day value="06" year="2019" month="08" price="9527" volume="2853" return_value=".96819106" indication="1"/>
        <day value="07" year="2019" month="08" price="9651" volume="2903" return_value="1.01301564" indication="1"/>
        <day value="08" year="2019" month="08" price="9674" volume="2923" return_value="1.00238317" indication="1"/>
        <day value="09" year="2019" month="08" price="9812" volume="2975" return_value="1.01426504" 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="9585" volume="2914" return_value=".97686506" indication="1"/>
        <day value="14" year="2019" month="08" price="9789" volume="2985" return_value="1.02128326" indication="1"/>
        <day value="15" year="2019" month="08" price="9483" volume="2948" return_value=".96874042" indication="1"/>
        <day value="16" year="2019" month="08" price="9524" volume="2969" return_value="1.00432353" 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="9666" volume="3057" return_value="1.0149097" indication="1"/>
        <day value="20" year="2019" month="08" price="9773" volume="3104" return_value="1.01106973" indication="1"/>
        <day value="21" year="2019" month="08" price="9696" volume="3095" return_value=".99212115" indication="1"/>
        <day value="22" year="2019" month="08" price="9794" volume="3140" return_value="1.01010726" indication="1"/>
        <day value="23" year="2019" month="08" price="9777" volume="3142" return_value=".99826424" work_end="0" 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="9441" volume="3039" return_value=".96563363" indication="1"/>
        <day value="27" year="2019" month="08" price="9598" volume="3092" return_value="1.01662959" indication="1"/>
        <day value="28" year="2019" month="08" price="9565" volume="3097" return_value=".99656178" indication="1"/>
        <day value="29" year="2019" month="08" price="9630" volume="3127" return_value="1.00679561" indication="1"/>
        <day value="30" year="2019" month="08" price="9775" volume="3178" return_value="1.01505711" 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="9766" volume="3179" return_value=".99907928" indication="1"/>
        <day value="03" year="2019" month="09" price="9784" volume="3188" return_value="1.00184313" indication="1"/>
        <day value="04" year="2019" month="09" price="9695" volume="3159" return_value=".99090352" indication="1"/>
        <day value="05" year="2019" month="09" price="9857" volume="3253" return_value="1.01670964" indication="1"/>
        <day value="06" year="2019" month="09" price="10025" volume="3312" return_value="1.01704373" 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="10028" volume="3322" return_value="1.00029925" indication="1"/>
        <day value="10" year="2019" month="09" price="10093" volume="3346" return_value="1.00648185" indication="1"/>
        <day value="11" year="2019" month="09" price="10120" volume="3365" return_value="1.00267512" indication="1"/>
        <day value="12" year="2019" month="09" price="10240" volume="3418" return_value="1.01185771" indication="1"/>
        <day value="13" year="2019" month="09" price="10300" volume="3457" return_value="1.00585938" 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="10268" volume="3475" return_value=".9968932" indication="1"/>
        <day value="18" year="2019" month="09" price="10296" volume="3489" return_value="1.00272692" indication="1"/>
        <day value="19" year="2019" month="09" price="10305" volume="3565" return_value="1.00087413" indication="1"/>
        <day value="20" year="2019" month="09" price="10276" volume="3572" return_value=".99718583" 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="10204" volume="3553" return_value=".99299338" indication="1"/>
        <day value="25" year="2019" month="09" price="10080" volume="3518" return_value=".9878479" indication="1"/>
        <day value="26" year="2019" month="09" price="10163" volume="3547" return_value="1.00823413" indication="1"/>
        <day value="27" year="2019" month="09" price="10163" volume="3556" return_value="1" 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="10108" volume="3548" return_value=".99458821" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2019" month="10" price="10175" volume="3575" return_value="1.00662841" indication="1"/>
        <day value="02" year="2019" month="10" price="10023" volume="3532" return_value=".98506143" indication="1"/>
        <day value="03" year="2019" month="10" price="9799" volume="3486" return_value=".9776514" indication="1"/>
        <day value="04" year="2019" month="10" price="9854" volume="3511" return_value="1.00561282" 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="9946" volume="3549" return_value="1.00933631" indication="1"/>
        <day value="08" year="2019" month="10" price="9970" volume="3572" return_value="1.00241303" indication="1"/>
        <day value="09" year="2019" month="10" price="9815" volume="3535" return_value=".98445336" indication="1"/>
        <day value="10" year="2019" month="10" price="9923" volume="3582" return_value="1.01100357" indication="1"/>
        <day value="11" year="2019" month="10" price="10062" volume="3639" return_value="1.01400786" 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="10196" volume="3734" return_value="1.01331743" indication="1"/>
        <day value="16" year="2019" month="10" price="10330" volume="3791" return_value="1.01314241" indication="1"/>
        <day value="17" year="2019" month="10" price="10326" volume="3810" return_value=".99961278" indication="1"/>
        <day value="18" year="2019" month="10" price="10353" volume="3854" return_value="1.00261476" 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="10305" volume="3844" return_value=".99536366" indication="1"/>
        <day value="22" year="2019" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="23" year="2019" month="10" price="10343" volume="3869" return_value="1.00368753" indication="1"/>
        <day value="24" year="2019" month="10" price="10393" volume="3912" return_value="1.00483419" indication="1"/>
        <day value="25" year="2019" month="10" price="10422" volume="3936" return_value="1.00279034" 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="10466" volume="3961" return_value="1.00422184" indication="1"/>
        <day value="29" year="2019" month="10" price="10537" volume="3999" return_value="1.00678387" indication="1"/>
        <day value="30" year="2019" month="10" price="10513" volume="3996" return_value=".99772231" indication="1"/>
        <day value="31" year="2019" month="10" price="10553" volume="4003" return_value="1.00380481" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2019" month="11" price="10429" volume="3954" return_value=".98824979" 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="10662" volume="4073" return_value="1.02234155" indication="1"/>
        <day value="06" year="2019" month="11" price="10687" volume="4111" return_value="1.00234478" indication="1"/>
        <day value="07" year="2019" month="11" price="10669" volume="4149" return_value=".99831571" indication="1"/>
        <day value="08" year="2019" month="11" price="10750" volume="4185" return_value="1.00759209" 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="10727" volume="4179" return_value=".99786047" indication="1"/>
        <day value="12" year="2019" month="11" price="10712" volume="4176" return_value=".99860166" divident="0" indication="1"/>
        <day value="13" year="2019" month="11" price="10690" volume="4167" return_value=".99794623" indication="1"/>
        <day value="14" year="2019" month="11" price="10661" volume="4176" return_value=".99728718" indication="1"/>
        <day value="15" year="2019" month="11" price="10646" volume="4204" return_value=".998593" 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="10739" volume="4244" return_value="1.00873568" indication="1"/>
        <day value="19" year="2019" month="11" price="10715" volume="4280" return_value=".99776516" indication="1"/>
        <day value="20" year="2019" month="11" price="10722" volume="4293" return_value="1.00065329" indication="1"/>
        <day value="21" year="2019" month="11" price="10660" volume="4289" return_value=".9942175" indication="1"/>
        <day value="22" year="2019" month="11" price="10669" volume="4311" return_value="1.00084428" 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="10700" volume="4355" return_value="1.00290561" indication="1"/>
        <day value="26" year="2019" month="11" price="10815" volume="4407" return_value="1.01074766" indication="1"/>
        <day value="27" year="2019" month="11" price="10836" volume="4426" return_value="1.00194175" indication="1"/>
        <day value="28" year="2019" month="11" price="10896" volume="4459" return_value="1.0055371" indication="1"/>
        <day value="29" year="2019" month="11" price="10912" volume="4434" return_value="1.00146843" 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="10864" volume="4414" return_value=".99560117" indication="1"/>
        <day value="03" year="2019" month="12" price="10735" volume="4374" return_value=".98812592" indication="1"/>
        <day value="04" year="2019" month="12" price="10626" volume="4368" return_value=".9898463" indication="1"/>
        <day value="05" year="2019" month="12" price="10732" volume="4423" return_value="1.00997553" indication="1"/>
        <day value="06" year="2019" month="12" price="10733" volume="4433" return_value="1.00009318" 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="10807" volume="4513" return_value="1.00689462" indication="1"/>
        <day value="10" year="2019" month="12" price="10771" volume="4504" return_value=".99666883" indication="1"/>
        <day value="11" year="2019" month="12" price="10785" volume="4528" return_value="1.00129979" indication="1"/>
        <day value="12" year="2019" month="12" price="10803" volume="4548" return_value="1.00166898" indication="1"/>
        <day value="13" year="2019" month="12" price="10995" volume="4662" return_value="1.01777284" 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="11002" volume="4672" return_value="1.00063665" indication="1"/>
        <day value="17" year="2019" month="12" price="11102" volume="4714" return_value="1.00908926" indication="1"/>
        <day value="18" year="2019" month="12" price="11103" volume="4737" return_value="1.00009007" indication="1"/>
        <day value="19" year="2019" month="12" price="11123" volume="4772" return_value="1.00180131" indication="1"/>
        <day value="20" year="2019" month="12" price="11118" volume="4765" return_value=".99955048" 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="11157" volume="4780" return_value="1.00350783" indication="1"/>
        <day value="24" year="2019" month="12" price="11163" volume="4799" return_value="1.00053778" indication="1"/>
        <day value="25" year="2019" month="12" price="11154" volume="4803" return_value=".99919377" indication="1"/>
        <day value="26" year="2019" month="12" price="11177" volume="4827" return_value="1.00206204" indication="1"/>
        <day value="27" year="2019" month="12" price="11236" volume="4852" return_value="1.0052787" 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="11235" volume="4875" return_value=".999911" 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="11060" volume="4807" return_value=".98442368" indication="1"/>
        <day value="07" year="2020" month="01" price="11130" volume="4858" return_value="1.00632911" indication="1"/>
        <day value="08" year="2020" month="01" price="11038" volume="4879" return_value=".99173405" indication="1"/>
        <day value="09" year="2020" month="01" price="11220" volume="4963" return_value="1.01648849" indication="1"/>
        <day value="10" year="2020" month="01" price="11315" volume="5017" return_value="1.00846702" 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="11435" volume="5082" return_value="1.01060539" indication="1"/>
        <day value="15" year="2020" month="01" price="11406" volume="5082" return_value=".99746393" indication="1"/>
        <day value="16" year="2020" month="01" price="11404" volume="5117" return_value=".99982465" indication="1"/>
        <day value="17" year="2020" month="01" price="11528" volume="5192" return_value="1.01087338" 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="11541" volume="5275" return_value="1.00112769" indication="1"/>
        <day value="21" year="2020" month="01" price="11547" volume="5296" return_value="1.00051989" indication="1"/>
        <day value="22" year="2020" month="01" price="11443" volume="5249" return_value=".99099333" indication="1"/>
        <day value="23" year="2020" month="01" price="11440" volume="5346" return_value=".99973783" indication="1"/>
        <day value="24" year="2020" month="01" price="11415" volume="5369" return_value=".99781469" 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="11273" volume="5313" return_value=".98756023" indication="1"/>
        <day value="28" year="2020" month="01" price="11053" volume="5221" return_value=".98048434" indication="1"/>
        <day value="29" year="2020" month="01" price="11169" volume="5298" return_value="1.01049489" indication="1"/>
        <day value="30" year="2020" month="01" price="11162" volume="5314" return_value=".99937327" indication="1"/>
        <day value="31" year="2020" month="01" price="11166" volume="5262" return_value="1.00035836" 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="10919" volume="5155" return_value=".97787928" indication="1"/>
        <day value="04" year="2020" month="02" price="11000" volume="5210" return_value="1.00741826" indication="1"/>
        <day value="05" year="2020" month="02" price="11265" volume="5388" return_value="1.02409091" indication="1"/>
        <day value="06" year="2020" month="02" price="11414" volume="5486" return_value="1.01322681" indication="1"/>
        <day value="07" year="2020" month="02" price="11444" volume="5515" return_value="1.00262835" 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="11334" volume="5482" return_value=".99038798" indication="1"/>
        <day value="11" year="2020" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2020" month="02" price="11469" volume="5550" return_value="1.01191106" indication="1"/>
        <day value="13" year="2020" month="02" price="11547" volume="5601" return_value="1.00680094" indication="1"/>
        <day value="14" year="2020" month="02" price="11500" volume="5593" return_value=".99592968" 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="11502" volume="5630" return_value="1.00017391" indication="1"/>
        <day value="18" year="2020" month="02" price="11509" volume="5690" return_value="1.00060859" indication="1"/>
        <day value="19" year="2020" month="02" price="11470" volume="5671" return_value=".99661135" indication="1"/>
        <day value="20" year="2020" month="02" price="11665" volume="5796" return_value="1.01700087" indication="1"/>
        <day value="21" year="2020" month="02" price="11686" volume="5831" return_value="1.00180026" 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="11075" volume="5535" return_value=".94771521" indication="1"/>
        <day value="26" year="2020" month="02" price="10764" volume="5383" return_value=".97191874" indication="1"/>
        <day value="27" year="2020" month="02" price="10739" volume="5417" return_value=".99767744" indication="1"/>
        <day value="28" year="2020" month="02" price="10264" volume="5196" return_value=".95576869" 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="10023" volume="5085" return_value=".97651988" indication="1"/>
        <day value="03" year="2020" month="03" price="10390" volume="5274" return_value="1.03661578" indication="1"/>
        <day value="04" year="2020" month="03" price="10114" volume="5195" return_value=".973436" indication="1"/>
        <day value="05" year="2020" month="03" price="10464" volume="5398" return_value="1.0346055" indication="1"/>
        <day value="06" year="2020" month="03" price="10029" volume="5195" return_value=".9584289" 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="9467" volume="4906" return_value=".94396251" indication="1"/>
        <day value="10" year="2020" month="03" price="8836" volume="4607" return_value=".93334742" indication="1"/>
        <day value="11" year="2020" month="03" price="9371" volume="4903" return_value="1.06054776" indication="1"/>
        <day value="12" year="2020" month="03" price="8885" volume="4666" return_value=".94813787" indication="1"/>
        <day value="13" year="2020" month="03" price="8019" volume="4255" return_value=".90253236" 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="8795" volume="4682" return_value="1.09677017" indication="1"/>
        <day value="17" year="2020" month="03" price="7757" volume="4142" return_value=".8819784" indication="1"/>
        <day value="18" year="2020" month="03" price="8220" volume="4479" return_value="1.05968802" indication="1"/>
        <day value="19" year="2020" month="03" price="7846" volume="4306" return_value=".95450122" 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="7827" volume="4322" return_value=".99757838" indication="1"/>
        <day value="24" year="2020" month="03" price="7639" volume="4234" return_value=".97598058" indication="1"/>
        <day value="25" year="2020" month="03" price="8370" volume="4683" return_value="1.09569315" indication="1"/>
        <day value="26" year="2020" month="03" price="8525" volume="4793" return_value="1.01851852" indication="1"/>
        <day value="27" year="2020" month="03" price="8819" volume="4991" return_value="1.0344868" 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="8446" volume="4798" return_value=".95770496" indication="1"/>
        <day value="31" year="2020" month="03" price="8740" volume="4990" return_value="1.03480938" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2020" month="04" price="8559" volume="4921" return_value=".97929062" indication="1"/>
        <day value="02" year="2020" month="04" price="8178" volume="4719" return_value=".95548545" indication="1"/>
        <day value="03" year="2020" month="04" price="8400" volume="4902" return_value="1.027146" 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="8315" volume="4878" return_value=".98988095" indication="1"/>
        <day value="07" year="2020" month="04" price="8831" volume="5193" return_value="1.06205652" indication="1"/>
        <day value="08" year="2020" month="04" price="8828" volume="5203" return_value=".99966029" indication="1"/>
        <day value="09" year="2020" month="04" price="9067" volume="5370" return_value="1.02707295" indication="1"/>
        <day value="10" year="2020" month="04" price="9185" volume="5456" return_value="1.01301423" 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="9153" volume="5451" return_value=".99651606" indication="1"/>
        <day value="14" year="2020" month="04" price="9029" volume="5377" return_value=".98645253" indication="1"/>
        <day value="15" year="2020" month="04" price="9220" volume="5575" return_value="1.02115406" indication="1"/>
        <day value="16" year="2020" month="04" price="9020" volume="5519" return_value=".97830803" indication="1"/>
        <day value="17" year="2020" month="04" price="9063" volume="5575" return_value="1.00476718" 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="9306" volume="5747" return_value="1.02681231" indication="1"/>
        <day value="21" year="2020" month="04" price="9162" volume="5663" return_value=".98452611" indication="1"/>
        <day value="22" year="2020" month="04" price="8912" volume="5529" return_value=".97271338" indication="1"/>
        <day value="23" year="2020" month="04" price="9099" volume="5668" return_value="1.02098294" indication="1"/>
        <day value="24" year="2020" month="04" price="9090" volume="5668" return_value=".99901088" 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="9177" volume="5714" return_value="1.00957096" indication="1"/>
        <day value="28" year="2020" month="04" price="9307" volume="5805" return_value="1.01416585" indication="1"/>
        <day value="29" year="2020" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2020" month="04" price="9538" volume="5969" return_value="1.02482003" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2020" month="05" price="9424" volume="5914" return_value=".98804781" 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="9122" volume="5753" return_value=".96795416" indication="1"/>
        <day value="08" year="2020" month="05" price="9251" volume="5897" return_value="1.01414164" 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="9467" volume="6062" return_value="1.02334883" indication="1"/>
        <day value="12" year="2020" month="05" price="9515" volume="6131" return_value="1.00507024" indication="1"/>
        <day value="13" year="2020" month="05" price="9321" volume="6035" return_value=".97961114" indication="1"/>
        <day value="14" year="2020" month="05" price="9161" volume="5951" return_value=".98283446" indication="1"/>
        <day value="15" year="2020" month="05" price="9250" volume="6022" return_value="1.0097151" 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="9245" volume="6030" return_value=".99945946" indication="1"/>
        <day value="19" year="2020" month="05" price="9586" volume="6311" return_value="1.0368848" indication="1"/>
        <day value="20" year="2020" month="05" price="9540" volume="6304" return_value=".99520134" indication="1"/>
        <day value="21" year="2020" month="05" price="9695" volume="6424" return_value="1.01624738" indication="1"/>
        <day value="22" year="2020" month="05" price="9610" volume="6459" return_value=".99123259" 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="9591" volume="6466" return_value=".99802289" indication="1"/>
        <day value="26" year="2020" month="05" price="9602" volume="6485" return_value="1.00114691" indication="1"/>
        <day value="27" year="2020" month="05" price="9770" volume="6598" return_value="1.01749635" indication="1"/>
        <day value="28" year="2020" month="05" price="9938" volume="6807" return_value="1.0171955" indication="1"/>
        <day value="29" year="2020" month="05" price="9898" volume="6809" return_value=".99597505" 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="9950" volume="6872" return_value="1.00525359" indication="1"/>
        <day value="02" year="2020" month="06" price="10065" volume="6970" return_value="1.01155779" indication="1"/>
        <day value="03" year="2020" month="06" price="10280" volume="7225" return_value="1.02136115" indication="1"/>
        <day value="04" year="2020" month="06" price="10484" volume="7401" return_value="1.01984436" indication="1"/>
        <day value="05" year="2020" month="06" price="10449" volume="7381" return_value=".99666158" 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="10733" volume="7455" return_value="1.02717963" indication="1"/>
        <day value="09" year="2020" month="06" price="10731" volume="7457" return_value=".99981366" indication="1"/>
        <day value="10" year="2020" month="06" price="10595" volume="7370" return_value=".98732644" indication="1"/>
        <day value="11" year="2020" month="06" price="10475" volume="7284" return_value=".9886739" indication="1"/>
        <day value="12" year="2020" month="06" price="9852" volume="6905" return_value=".94052506" 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="10054" volume="7070" return_value="1.02050345" indication="1"/>
        <day value="16" year="2020" month="06" price="10127" volume="7191" return_value="1.00726079" indication="1"/>
        <day value="17" year="2020" month="06" price="10293" volume="7331" return_value="1.01639182" indication="1"/>
        <day value="18" year="2020" month="06" price="10230" volume="7298" return_value=".99387934" indication="1"/>
        <day value="19" year="2020" month="06" price="10229" volume="7318" return_value=".99990225" 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="10167" volume="7295" return_value=".9939388" indication="1"/>
        <day value="23" year="2020" month="06" price="10268" volume="7383" return_value="1.0099341" indication="1"/>
        <day value="24" year="2020" month="06" price="10275" volume="7403" return_value="1.00068173" indication="1"/>
        <day value="25" year="2020" month="06" price="10079" volume="7273" return_value=".98092457" indication="1"/>
        <day value="26" year="2020" month="06" price="10191" volume="7366" return_value="1.01111221" 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="10010" volume="7246" return_value=".98223923" indication="1"/>
        <day value="30" year="2020" month="06" price="10178" volume="7380" return_value="1.01678322" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2020" month="07" price="10290" volume="7469" return_value="1.01100413" indication="1"/>
        <day value="02" year="2020" month="07" price="10286" volume="7482" return_value=".99961127" indication="1"/>
        <day value="03" year="2020" month="07" price="10372" volume="7626" return_value="1.00836088" 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="10382" volume="7640" return_value="1.00096413" indication="1"/>
        <day value="07" year="2020" month="07" price="10535" volume="7752" return_value="1.01473704" indication="1"/>
        <day value="08" year="2020" month="07" price="10444" volume="7706" return_value=".99136213" indication="1"/>
        <day value="09" year="2020" month="07" price="10506" volume="7766" return_value="1.00593642" indication="1"/>
        <day value="10" year="2020" month="07" price="10419" volume="7718" return_value=".99171902" 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="10476" volume="7770" return_value="1.00547077" indication="1"/>
        <day value="14" year="2020" month="07" price="10429" volume="7803" return_value=".99551355" indication="1"/>
        <day value="15" year="2020" month="07" price="10558" volume="7940" return_value="1.01236935" indication="1"/>
        <day value="16" year="2020" month="07" price="10640" volume="8018" return_value="1.00776662" indication="1"/>
        <day value="17" year="2020" month="07" price="10611" volume="8090" return_value=".99727444" 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="10677" volume="8148" return_value="1.00621996" indication="1"/>
        <day value="21" year="2020" month="07" price="10733" volume="8189" return_value="1.00524492" indication="1"/>
        <day value="22" year="2020" month="07" price="10733" volume="8209" return_value="1" 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="10498" volume="8039" return_value=".97810491" indication="1"/>
        <day value="28" year="2020" month="07" price="10558" volume="8098" return_value="1.00571537" indication="1"/>
        <day value="29" year="2020" month="07" price="10472" volume="8070" return_value=".99185452" indication="1"/>
        <day value="30" year="2020" month="07" price="10593" volume="8177" return_value="1.01155462" indication="1"/>
        <day value="31" year="2020" month="07" price="10470" volume="8093" return_value=".98838856" 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="10581" volume="8189" return_value="1.01060172" indication="1"/>
        <day value="04" year="2020" month="08" price="10692" volume="8286" return_value="1.0104905" indication="1"/>
        <day value="05" year="2020" month="08" price="10710" volume="8394" return_value="1.0016835" indication="1"/>
        <day value="06" year="2020" month="08" price="10772" volume="8449" return_value="1.00578898" indication="1"/>
        <day value="07" year="2020" month="08" price="10820" volume="8495" return_value="1.004456" 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="10882" volume="8556" return_value="1.00573013" indication="1"/>
        <day value="12" year="2020" month="08" price="10882" volume="8564" return_value="1" indication="1"/>
        <day value="13" year="2020" month="08" price="11063" volume="8727" return_value="1.01663297" indication="1"/>
        <day value="14" year="2020" month="08" price="11064" volume="8748" return_value="1.00009039" 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="11006" volume="8771" return_value=".99475777" indication="1"/>
        <day value="18" year="2020" month="08" price="10994" volume="8854" return_value=".99890969" indication="1"/>
        <day value="19" year="2020" month="08" price="10936" volume="8840" return_value=".9947244" indication="1"/>
        <day value="20" year="2020" month="08" price="10975" volume="8896" return_value="1.0035662" indication="1"/>
        <day value="21" year="2020" month="08" price="10944" volume="8892" return_value=".9971754" 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="10955" volume="8919" return_value="1.00100512" indication="1"/>
        <day value="25" year="2020" month="08" price="11095" volume="9040" return_value="1.01277955" indication="1"/>
        <day value="26" year="2020" month="08" price="11174" volume="9125" return_value="1.00712032" indication="1"/>
        <day value="27" year="2020" month="08" price="11203" volume="9168" return_value="1.00259531" indication="1"/>
        <day value="28" year="2020" month="08" price="11252" volume="9195" return_value="1.00437383" 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="11200" volume="9157" return_value=".9953786" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2020" month="09" price="11191" volume="9161" return_value=".99919643" indication="1"/>
        <day value="02" year="2020" month="09" price="11287" volume="9268" return_value="1.00857832" indication="1"/>
        <day value="03" year="2020" month="09" price="11430" volume="9491" return_value="1.01266944" indication="1"/>
        <day value="04" year="2020" month="09" price="11092" volume="9228" return_value=".9704287" 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="11072" volume="9224" return_value=".9981969" indication="1"/>
        <day value="08" year="2020" month="09" price="11066" volume="9226" return_value=".99945809" indication="1"/>
        <day value="09" year="2020" month="09" price="10799" volume="9004" return_value=".97587204" indication="1"/>
        <day value="10" year="2020" month="09" price="11019" volume="9230" return_value="1.02037226" indication="1"/>
        <day value="11" year="2020" month="09" price="10861" volume="9136" return_value=".98566113" 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="10904" volume="9256" return_value="1.00395912" indication="1"/>
        <day value="15" year="2020" month="09" price="10996" volume="9352" return_value="1.00843727" indication="1"/>
        <day value="16" year="2020" month="09" price="11025" volume="9502" return_value="1.00263732" indication="1"/>
        <day value="17" year="2020" month="09" price="10972" volume="9491" return_value=".99519274" indication="1"/>
        <day value="18" year="2020" month="09" price="10899" volume="9449" return_value=".9933467" 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="10708" volume="9296" return_value=".98247546" indication="1"/>
        <day value="24" year="2020" month="09" price="10543" volume="9160" return_value=".98459096" indication="1"/>
        <day value="25" year="2020" month="09" price="10554" volume="9217" return_value="1.00104335" 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="10648" volume="9325" return_value="1.00890658" indication="1"/>
        <day value="29" year="2020" month="09" price="10816" volume="9502" return_value="1.01577761" indication="1"/>
        <day value="30" year="2020" month="09" price="10823" volume="9538" return_value="1.00064719" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2020" month="10" price="10841" volume="9559" return_value="1.00166312" indication="1"/>
        <day value="02" year="2020" month="10" price="10930" volume="9660" return_value="1.00820957" 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="10856" volume="9713" return_value=".99322964" indication="1"/>
        <day value="06" year="2020" month="10" price="11049" volume="9911" return_value="1.01777819" indication="1"/>
        <day value="07" year="2020" month="10" price="10944" volume="9837" return_value=".99049688" indication="1"/>
        <day value="08" year="2020" month="10" price="11134" volume="10008" return_value="1.01736111" indication="1"/>
        <day value="09" year="2020" month="10" price="11216" volume="10109" return_value="1.00736483" 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="11268" volume="10161" return_value="1.00463623" indication="1"/>
        <day value="13" year="2020" month="10" price="11357" volume="10253" return_value="1.00789847" indication="1"/>
        <day value="14" year="2020" month="10" price="11288" volume="10190" return_value=".99392445" indication="1"/>
        <day value="15" year="2020" month="10" price="11215" volume="10220" return_value=".99353296" indication="1"/>
        <day value="16" year="2020" month="10" price="11174" volume="10191" return_value=".99634418" 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="11186" volume="10345" return_value="1.00107392" indication="1"/>
        <day value="20" year="2020" month="10" price="11101" volume="10298" return_value=".99240122" indication="1"/>
        <day value="21" year="2020" month="10" price="11133" volume="10377" return_value="1.00288262" indication="1"/>
        <day value="22" year="2020" month="10" price="11019" volume="10293" return_value=".98976017" indication="1"/>
        <day value="23" year="2020" month="10" price="11072" volume="10360" return_value="1.00480987" work_end="0" 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="11118" volume="10419" return_value="1.00415462" indication="1"/>
        <day value="27" year="2020" month="10" price="10934" volume="10262" return_value=".98345026" indication="1"/>
        <day value="28" year="2020" month="10" price="10856" volume="10225" return_value=".99286629" indication="1"/>
        <day value="29" year="2020" month="10" price="10517" volume="9927" return_value=".96877303" indication="1"/>
        <day value="30" year="2020" month="10" price="10619" volume="10052" return_value="1.00969858" 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="10533" volume="9996" return_value=".99190131" indication="1"/>
        <day value="03" year="2020" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2020" month="11" price="10845" volume="10319" return_value="1.02962119" indication="1"/>
        <day value="05" year="2020" month="11" price="11020" volume="10658" return_value="1.01613647" indication="1"/>
        <day value="06" year="2020" month="11" price="11196" volume="10881" return_value="1.01597096" 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="11165" volume="10882" return_value=".99723115" indication="1"/>
        <day value="10" year="2020" month="11" price="11543" volume="11270" return_value="1.0338558" indication="1"/>
        <day value="11" year="2020" month="11" price="11551" volume="11276" return_value="1.00069306" indication="1"/>
        <day value="12" year="2020" month="11" price="11672" volume="11430" return_value="1.01047528" divident="0" indication="1"/>
        <day value="13" year="2020" month="11" price="11491" volume="11253" return_value=".9844928" 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="11614" volume="11369" return_value="1.01070403" indication="1"/>
        <day value="17" year="2020" month="11" price="11737" volume="11578" return_value="1.01059067" indication="1"/>
        <day value="18" year="2020" month="11" price="11672" volume="11520" return_value=".99446196" indication="1"/>
        <day value="19" year="2020" month="11" price="11557" volume="11408" return_value=".99014736" indication="1"/>
        <day value="20" year="2020" month="11" price="11621" volume="11479" return_value="1.00553777" 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="11750" volume="11609" return_value="1.01110059" indication="1"/>
        <day value="25" year="2020" month="11" price="11909" volume="11757" return_value="1.01353191" indication="1"/>
        <day value="26" year="2020" month="11" price="11880" volume="11762" return_value=".99756487" indication="1"/>
        <day value="27" year="2020" month="11" price="11858" volume="11754" return_value=".99814815" 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="11893" volume="11788" return_value="1.00295159" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2020" month="12" price="11792" volume="11723" return_value=".99150761" indication="1"/>
        <day value="02" year="2020" month="12" price="11974" volume="11955" return_value="1.01543419" indication="1"/>
        <day value="03" year="2020" month="12" price="12002" volume="12159" return_value="1.0023384" indication="1"/>
        <day value="04" year="2020" month="12" price="11962" volume="12131" return_value=".99666722" 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="12106" volume="12299" return_value="1.01203812" indication="1"/>
        <day value="08" year="2020" month="12" price="12076" volume="12286" return_value=".99752189" indication="1"/>
        <day value="09" year="2020" month="12" price="12122" volume="12367" return_value="1.00380921" indication="1"/>
        <day value="10" year="2020" month="12" price="12067" volume="12337" return_value=".99546279" indication="1"/>
        <day value="11" year="2020" month="12" price="12071" volume="12361" return_value="1.00033148" 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="12038" volume="12425" return_value=".99726618" indication="1"/>
        <day value="15" year="2020" month="12" price="12025" volume="12433" return_value=".99892009" indication="1"/>
        <day value="16" year="2020" month="12" price="12131" volume="12589" return_value="1.00881497" indication="1"/>
        <day value="17" year="2020" month="12" price="12120" volume="12774" return_value=".99909323" indication="1"/>
        <day value="18" year="2020" month="12" price="12189" volume="12871" return_value="1.00569307" 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="12144" volume="12853" return_value=".99630815" indication="1"/>
        <day value="22" year="2020" month="12" price="12061" volume="12791" return_value=".99316535" indication="1"/>
        <day value="23" year="2020" month="12" price="12083" volume="12862" return_value="1.00182406" indication="1"/>
        <day value="24" year="2020" month="12" price="12142" volume="12963" return_value="1.00488289" indication="1"/>
        <day value="25" year="2020" month="12" price="12147" volume="13004" return_value="1.00041179" 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="12163" volume="13047" return_value="1.0013172" indication="1"/>
        <day value="29" year="2020" month="12" price="12244" volume="13134" return_value="1.00665954" indication="1"/>
        <day value="30" year="2020" month="12" price="12230" volume="13203" return_value=".99885658" 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="12215" volume="13210" return_value=".99877351" indication="1"/>
        <day value="05" year="2021" month="01" price="12167" volume="13180" return_value=".99607041" indication="1"/>
        <day value="06" year="2021" month="01" price="12241" volume="13478" return_value="1.00608203" indication="1"/>
        <day value="07" year="2021" month="01" price="12365" volume="13665" return_value="1.01012989" indication="1"/>
        <day value="08" year="2021" month="01" price="12598" volume="13939" return_value="1.01884351" 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="12640" volume="14018" return_value="1.00333386" indication="1"/>
        <day value="13" year="2021" month="01" price="12627" volume="14047" return_value=".99897152" indication="1"/>
        <day value="14" year="2021" month="01" price="12667" volume="14155" return_value="1.00316781" indication="1"/>
        <day value="15" year="2021" month="01" price="12688" volume="14221" return_value="1.00165785" 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="12542" volume="14153" return_value=".98849306" indication="1"/>
        <day value="19" year="2021" month="01" price="12531" volume="14185" return_value=".99912295" indication="1"/>
        <day value="20" year="2021" month="01" price="12671" volume="14343" return_value="1.01117229" indication="1"/>
        <day value="21" year="2021" month="01" price="12778" volume="14727" return_value="1.00844448" indication="1"/>
        <day value="22" year="2021" month="01" price="12775" volume="14763" return_value=".99976522" 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="12758" volume="14769" return_value=".99866928" indication="1"/>
        <day value="26" year="2021" month="01" price="12771" volume="14802" return_value="1.00101897" indication="1"/>
        <day value="27" year="2021" month="01" price="12732" volume="14820" return_value=".99694621" indication="1"/>
        <day value="28" year="2021" month="01" price="12493" volume="14569" return_value=".9812284" indication="1"/>
        <day value="29" year="2021" month="01" price="12623" volume="14761" return_value="1.01040583" 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="12389" volume="14499" return_value=".98146241" indication="1"/>
        <day value="02" year="2021" month="02" price="12628" volume="14803" return_value="1.01929131" indication="1"/>
        <day value="03" year="2021" month="02" price="12808" volume="15231" return_value="1.01425404" indication="1"/>
        <day value="04" year="2021" month="02" price="12839" volume="15299" return_value="1.00242036" indication="1"/>
        <day value="05" year="2021" month="02" price="12998" volume="15502" return_value="1.01238414" 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="13075" volume="15599" return_value="1.00592399" indication="1"/>
        <day value="09" year="2021" month="02" price="13138" volume="15695" return_value="1.00481836" indication="1"/>
        <day value="10" year="2021" month="02" price="13107" volume="15726" return_value=".99764043" indication="1"/>
        <day value="11" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2021" month="02" price="13174" volume="15850" return_value="1.00511177" 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="13283" volume="16045" return_value="1.00827387" indication="1"/>
        <day value="16" year="2021" month="02" price="13329" volume="16178" return_value="1.00346307" indication="1"/>
        <day value="17" year="2021" month="02" price="13433" volume="16303" return_value="1.00780254" indication="1"/>
        <day value="18" year="2021" month="02" price="13344" volume="16497" return_value=".99337453" indication="1"/>
        <day value="19" year="2021" month="02" price="13249" volume="16420" return_value=".9928807" 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="13265" volume="16515" return_value="1.00120764" indication="1"/>
        <day value="23" year="2021" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="02" price="13145" volume="16446" return_value=".99095364" indication="1"/>
        <day value="25" year="2021" month="02" price="13316" volume="16731" return_value="1.01300875" indication="1"/>
        <day value="26" year="2021" month="02" price="13033" volume="16439" return_value=".97874737" 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="12958" volume="16405" return_value=".99424538" indication="1"/>
        <day value="02" year="2021" month="03" price="13309" volume="16889" return_value="1.02708751" indication="1"/>
        <day value="03" year="2021" month="03" price="13210" volume="17005" return_value=".99256142" indication="1"/>
        <day value="04" year="2021" month="03" price="13103" volume="16914" return_value=".99190008" indication="1"/>
        <day value="05" year="2021" month="03" price="13023" volume="16816" return_value=".99389453" 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="13251" volume="17139" return_value="1.01750749" indication="1"/>
        <day value="09" year="2021" month="03" price="13247" volume="17160" return_value=".99969814" indication="1"/>
        <day value="10" year="2021" month="03" price="13386" volume="17402" return_value="1.01049294" indication="1"/>
        <day value="11" year="2021" month="03" price="13439" volume="17498" return_value="1.00395936" indication="1"/>
        <day value="12" year="2021" month="03" price="13622" volume="17844" return_value="1.01361708" 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="13684" volume="17962" return_value="1.00455146" indication="1"/>
        <day value="16" year="2021" month="03" price="13769" volume="18136" return_value="1.00621163" indication="1"/>
        <day value="17" year="2021" month="03" price="13745" volume="18169" return_value=".99825695" indication="1"/>
        <day value="18" year="2021" month="03" price="13781" volume="18275" return_value="1.00261913" indication="1"/>
        <day value="19" year="2021" month="03" price="13587" volume="18270" return_value=".98592265" 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="13599" volume="18316" return_value="1.0008832" indication="1"/>
        <day value="23" year="2021" month="03" price="13634" volume="18432" return_value="1.00257372" indication="1"/>
        <day value="24" year="2021" month="03" price="13438" volume="18271" return_value=".98562417" indication="1"/>
        <day value="25" year="2021" month="03" price="13348" volume="18216" return_value=".99330257" indication="1"/>
        <day value="26" year="2021" month="03" price="13486" volume="18470" return_value="1.01033863" 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="13740" volume="18893" return_value="1.01883435" indication="1"/>
        <day value="30" year="2021" month="03" price="13707" volume="18891" return_value=".99759825" indication="1"/>
        <day value="31" year="2021" month="03" price="13807" volume="19115" return_value="1.00729554" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2021" month="04" price="13863" volume="19255" return_value="1.00405591" indication="1"/>
        <day value="02" year="2021" month="04" price="14009" volume="19507" return_value="1.01053163" 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="14006" volume="19770" return_value=".99978585" indication="1"/>
        <day value="06" year="2021" month="04" price="14124" volume="19935" return_value="1.00842496" indication="1"/>
        <day value="07" year="2021" month="04" price="14033" volume="19917" return_value=".99355707" indication="1"/>
        <day value="08" year="2021" month="04" price="14016" volume="19947" return_value=".99878857" indication="1"/>
        <day value="09" year="2021" month="04" price="14034" volume="20040" return_value="1.00128425" 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="14137" volume="20225" return_value="1.00733932" indication="1"/>
        <day value="13" year="2021" month="04" price="14089" volume="20205" return_value=".99660465" indication="1"/>
        <day value="14" year="2021" month="04" price="14051" volume="20278" return_value=".99730286" indication="1"/>
        <day value="15" year="2021" month="04" price="14049" volume="20366" return_value=".99985766" indication="1"/>
        <day value="16" year="2021" month="04" price="14159" volume="20747" return_value="1.00782974" 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="14211" volume="20918" return_value="1.00367258" indication="1"/>
        <day value="20" year="2021" month="04" price="14082" volume="20872" return_value=".99092252" indication="1"/>
        <day value="21" year="2021" month="04" price="13905" volume="20738" return_value=".98743076" indication="1"/>
        <day value="22" year="2021" month="04" price="14038" volume="21017" return_value="1.0095649" indication="1"/>
        <day value="23" year="2021" month="04" price="13945" volume="20950" return_value=".99337512" work_end="0" 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="14095" volume="21192" return_value="1.01075654" indication="1"/>
        <day value="27" year="2021" month="04" price="14177" volume="21360" return_value="1.00581767" indication="1"/>
        <day value="28" year="2021" month="04" price="14257" volume="21566" return_value="1.00564294" indication="1"/>
        <day value="29" year="2021" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2021" month="04" price="14313" volume="21709" return_value="1.0039279" 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="14202" volume="21594" return_value=".99224481" indication="1"/>
        <day value="07" year="2021" month="05" price="14272" volume="21776" return_value="1.00492888" 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="14360" volume="22220" return_value="1.00616592" indication="1"/>
        <day value="11" year="2021" month="05" price="14244" volume="22124" return_value=".99192201" indication="1"/>
        <day value="12" year="2021" month="05" price="14098" volume="22037" return_value=".98975007" indication="1"/>
        <day value="13" year="2021" month="05" price="13901" volume="21805" return_value=".98602639" indication="1"/>
        <day value="14" year="2021" month="05" price="14014" volume="22040" return_value="1.00812891" 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="14229" volume="22419" return_value="1.0153418" indication="1"/>
        <day value="18" year="2021" month="05" price="14168" volume="22400" return_value=".99571298" indication="1"/>
        <day value="19" year="2021" month="05" price="14117" volume="22475" return_value=".99640034" indication="1"/>
        <day value="20" year="2021" month="05" price="14080" volume="22476" return_value=".99737905" indication="1"/>
        <day value="21" year="2021" month="05" price="14190" volume="22998" return_value="1.0078125" 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="14187" volume="23080" return_value=".99978858" indication="1"/>
        <day value="25" year="2021" month="05" price="14290" volume="23316" return_value="1.00726017" indication="1"/>
        <day value="26" year="2021" month="05" price="14269" volume="23336" return_value=".99853044" indication="1"/>
        <day value="27" year="2021" month="05" price="14364" volume="23575" return_value="1.00665779" indication="1"/>
        <day value="28" year="2021" month="05" price="14500" volume="23850" return_value="1.00946811" 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="14504" volume="23918" return_value="1.00027586" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2021" month="06" price="14458" volume="23911" return_value=".99682846" indication="1"/>
        <day value="02" year="2021" month="06" price="14549" volume="24061" return_value="1.00629409" indication="1"/>
        <day value="03" year="2021" month="06" price="14566" volume="24524" return_value="1.00116847" indication="1"/>
        <day value="04" year="2021" month="06" price="14583" volume="24649" return_value="1.0011671" 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="14619" volume="24808" return_value="1.00246863" indication="1"/>
        <day value="08" year="2021" month="06" price="14617" volume="24914" return_value=".99986319" indication="1"/>
        <day value="09" year="2021" month="06" price="14619" volume="25103" return_value="1.00013683" indication="1"/>
        <day value="10" year="2021" month="06" price="14605" volume="25191" return_value=".99904234" indication="1"/>
        <day value="11" year="2021" month="06" price="14643" volume="25333" return_value="1.00260185" 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="14715" volume="25595" return_value="1.00491703" indication="1"/>
        <day value="15" year="2021" month="06" price="14780" volume="25769" return_value="1.00441726" indication="1"/>
        <day value="16" year="2021" month="06" price="14754" volume="26095" return_value=".99824087" indication="1"/>
        <day value="17" year="2021" month="06" price="14742" volume="26213" return_value=".99918666" indication="1"/>
        <day value="18" year="2021" month="06" price="14644" volume="26179" return_value=".99335233" 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="14422" volume="25874" return_value=".98484021" indication="1"/>
        <day value="22" year="2021" month="06" price="14611" volume="26307" return_value="1.01310498" indication="1"/>
        <day value="23" year="2021" month="06" price="14705" volume="26564" return_value="1.00643351" indication="1"/>
        <day value="24" year="2021" month="06" price="14729" volume="26704" return_value="1.0016321" indication="1"/>
        <day value="25" year="2021" month="06" price="14824" volume="26959" return_value="1.00644986" 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="14843" volume="27083" return_value="1.00128171" indication="1"/>
        <day value="29" year="2021" month="06" price="14804" volume="27094" return_value=".9973725" indication="1"/>
        <day value="30" year="2021" month="06" price="14808" volume="27263" return_value="1.0002702" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2021" month="07" price="14830" volume="27392" return_value="1.00148568" indication="1"/>
        <day value="02" year="2021" month="07" price="14960" volume="27747" return_value="1.00876601" 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="14956" volume="28153" return_value=".99973262" indication="1"/>
        <day value="06" year="2021" month="07" price="14917" volume="28164" return_value=".99739235" indication="1"/>
        <day value="07" year="2021" month="07" price="14786" volume="27916" return_value=".99121807" indication="1"/>
        <day value="08" year="2021" month="07" price="14831" volume="28162" return_value="1.00304342" indication="1"/>
        <day value="09" year="2021" month="07" price="14575" volume="27804" return_value=".98273886" 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="14815" volume="28398" return_value="1.01646655" indication="1"/>
        <day value="13" year="2021" month="07" price="14886" volume="28595" return_value="1.00479244" indication="1"/>
        <day value="14" year="2021" month="07" price="14853" volume="28786" return_value=".99778315" indication="1"/>
        <day value="15" year="2021" month="07" price="14758" volume="28693" return_value=".99360399" indication="1"/>
        <day value="16" year="2021" month="07" price="14683" volume="28651" return_value=".99491801" 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="14567" volume="28811" return_value=".99209971" indication="1"/>
        <day value="20" year="2021" month="07" price="14293" volume="28336" return_value=".98119036" indication="1"/>
        <day value="21" year="2021" month="07" price="14528" volume="28891" return_value="1.01644161" 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="14867" volume="29679" return_value="1.02333425" indication="1"/>
        <day value="27" year="2021" month="07" price="14822" volume="29691" return_value=".99697316" indication="1"/>
        <day value="28" year="2021" month="07" price="14677" volume="29559" return_value=".99021724" indication="1"/>
        <day value="29" year="2021" month="07" price="14733" volume="29747" return_value="1.00381549" indication="1"/>
        <day value="30" year="2021" month="07" price="14781" volume="29917" return_value="1.00325799" 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="14715" volume="29827" return_value=".99553481" indication="1"/>
        <day value="03" year="2021" month="08" price="14695" volume="29875" return_value=".99864084" indication="1"/>
        <day value="04" year="2021" month="08" price="14757" volume="30518" return_value="1.00421912" indication="1"/>
        <day value="05" year="2021" month="08" price="14791" volume="30640" return_value="1.00230399" indication="1"/>
        <day value="06" year="2021" month="08" price="14898" volume="30910" return_value="1.00723413" 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="14936" volume="31048" return_value="1.00255068" indication="1"/>
        <day value="11" year="2021" month="08" price="14997" volume="31224" return_value="1.00408409" indication="1"/>
        <day value="12" year="2021" month="08" price="15014" volume="31418" return_value="1.00113356" indication="1"/>
        <day value="13" year="2021" month="08" price="15028" volume="31490" return_value="1.00093246" 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="14928" volume="31421" return_value=".99334575" indication="1"/>
        <day value="17" year="2021" month="08" price="14849" volume="31654" return_value=".99470793" indication="1"/>
        <day value="18" year="2021" month="08" price="14753" volume="31585" return_value=".99353492" indication="1"/>
        <day value="19" year="2021" month="08" price="14721" volume="31621" return_value=".99783095" indication="1"/>
        <day value="20" year="2021" month="08" price="14624" volume="31483" return_value=".99341077" 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="14706" volume="31741" return_value="1.00560722" indication="1"/>
        <day value="24" year="2021" month="08" price="14850" volume="32162" return_value="1.00979192" indication="1"/>
        <day value="25" year="2021" month="08" price="14946" volume="32490" return_value="1.00646465" indication="1"/>
        <day value="26" year="2021" month="08" price="15006" volume="32687" return_value="1.00401445" indication="1"/>
        <day value="27" year="2021" month="08" price="14897" volume="32517" return_value=".99273624" 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="15022" volume="32847" return_value="1.00839095" indication="1"/>
        <day value="31" year="2021" month="08" price="15080" volume="33028" return_value="1.003861" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2021" month="09" price="15120" volume="33186" return_value="1.00265252" indication="1"/>
        <day value="02" year="2021" month="09" price="15172" volume="33358" return_value="1.00343915" indication="1"/>
        <day value="03" year="2021" month="09" price="15213" volume="33891" return_value="1.00270235" 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="15233" volume="33970" return_value="1.00131467" indication="1"/>
        <day value="07" year="2021" month="09" price="15226" volume="34011" return_value=".99954047" indication="1"/>
        <day value="08" year="2021" month="09" price="15260" volume="34087" return_value="1.00223302" indication="1"/>
        <day value="09" year="2021" month="09" price="15170" volume="34063" return_value=".99410223" indication="1"/>
        <day value="10" year="2021" month="09" price="15073" volume="33972" return_value=".9936058" 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="15024" volume="33933" return_value=".99674915" indication="1"/>
        <day value="14" year="2021" month="09" price="15095" volume="34256" return_value="1.00472577" indication="1"/>
        <day value="15" year="2021" month="09" price="14958" volume="34093" return_value=".99092415" indication="1"/>
        <day value="16" year="2021" month="09" price="15011" volume="34678" return_value="1.00354325" indication="1"/>
        <day value="17" year="2021" month="09" price="15030" volume="34879" return_value="1.00126574" 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="14584" volume="33918" return_value=".97032601" indication="1"/>
        <day value="22" year="2021" month="09" price="14590" volume="33989" return_value="1.00041141" indication="1"/>
        <day value="23" year="2021" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="09" price="15050" volume="35173" return_value="1.03152844" work_end="0" 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="15037" volume="35230" return_value=".99913621" indication="1"/>
        <day value="28" year="2021" month="09" price="15065" volume="35453" return_value="1.00186207" indication="1"/>
        <day value="29" year="2021" month="09" price="14839" volume="35023" return_value=".98499834" indication="1"/>
        <day value="30" year="2021" month="09" price="14851" volume="35136" return_value="1.00080868" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2021" month="10" price="14695" volume="34848" return_value=".98949566" 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="14765" volume="35120" return_value="1.00476353" indication="1"/>
        <day value="05" year="2021" month="10" price="14559" volume="35107" return_value=".98604809" indication="1"/>
        <day value="06" year="2021" month="10" price="14772" volume="35702" return_value="1.01463013" indication="1"/>
        <day value="07" year="2021" month="10" price="14733" volume="35655" return_value=".99735987" indication="1"/>
        <day value="08" year="2021" month="10" price="14930" volume="36146" return_value="1.01337134" 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="14990" volume="36363" return_value="1.00401875" indication="1"/>
        <day value="12" year="2021" month="10" price="15067" volume="36658" return_value="1.00513676" indication="1"/>
        <day value="13" year="2021" month="10" price="15057" volume="36634" return_value=".9993363" indication="1"/>
        <day value="14" year="2021" month="10" price="15161" volume="37131" return_value="1.00690709" indication="1"/>
        <day value="15" year="2021" month="10" price="15424" volume="37824" return_value="1.01734714" 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="15586" volume="38674" return_value="1.01050311" indication="1"/>
        <day value="19" year="2021" month="10" price="15585" volume="38776" return_value=".99993584" indication="1"/>
        <day value="20" year="2021" month="10" price="15768" volume="39310" return_value="1.01174206" indication="1"/>
        <day value="21" year="2021" month="10" price="15762" volume="39365" return_value=".99961948" indication="1"/>
        <day value="22" year="2021" month="10" price="15714" volume="39355" return_value=".9969547" 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="15672" volume="39370" return_value=".99732722" indication="1"/>
        <day value="26" year="2021" month="10" price="15749" volume="39617" return_value="1.00491322" indication="1"/>
        <day value="27" year="2021" month="10" price="15778" volume="39874" return_value="1.00184139" indication="1"/>
        <day value="28" year="2021" month="10" price="15649" volume="39617" return_value=".99182406" indication="1"/>
        <day value="29" year="2021" month="10" price="15767" volume="39995" return_value="1.00754042" 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="15777" volume="40123" return_value="1.00063424" indication="1"/>
        <day value="02" year="2021" month="11" price="15893" volume="40462" return_value="1.00735248" indication="1"/>
        <day value="03" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2021" month="11" price="16005" volume="41330" return_value="1.00704713" indication="1"/>
        <day value="05" year="2021" month="11" price="15982" volume="41338" return_value=".99856295" 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="16003" volume="41450" return_value="1.00131398" indication="1"/>
        <day value="09" year="2021" month="11" price="15988" volume="41505" return_value=".99906268" indication="1"/>
        <day value="10" year="2021" month="11" price="15884" volume="41420" return_value=".99349512" indication="1"/>
        <day value="11" year="2021" month="11" price="15875" volume="41489" return_value=".99943339" indication="1"/>
        <day value="12" year="2021" month="11" price="15974" volume="41859" return_value="1.00623622" work_end="0" divident="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="16042" volume="42039" return_value="1.00425692" indication="1"/>
        <day value="16" year="2021" month="11" price="16058" volume="42331" return_value="1.00099738" indication="1"/>
        <day value="17" year="2021" month="11" price="16175" volume="43203" return_value="1.00728609" indication="1"/>
        <day value="18" year="2021" month="11" price="16016" volume="42883" return_value=".99017002" indication="1"/>
        <day value="19" year="2021" month="11" price="16043" volume="43083" return_value="1.00168581" 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="15937" volume="42921" return_value=".99339276" indication="1"/>
        <day value="23" year="2021" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2021" month="11" price="15994" volume="43167" return_value="1.00357658" indication="1"/>
        <day value="25" year="2021" month="11" price="16011" volume="43366" return_value="1.0010629" indication="1"/>
        <day value="26" year="2021" month="11" price="15955" volume="43392" return_value=".9965024" 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="15414" volume="41920" return_value=".96609213" indication="1"/>
        <day value="30" year="2021" month="11" price="15522" volume="42397" return_value="1.00700662" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2021" month="12" price="15233" volume="41733" return_value=".98138127" indication="1"/>
        <day value="02" year="2021" month="12" price="15044" volume="41329" return_value=".98759273" indication="1"/>
        <day value="03" year="2021" month="12" price="15282" volume="42571" return_value="1.01582026" 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="15140" volume="42300" return_value=".99070802" indication="1"/>
        <day value="07" year="2021" month="12" price="15362" volume="42999" return_value="1.01466314" indication="1"/>
        <day value="08" year="2021" month="12" price="15685" volume="44045" return_value="1.02102591" indication="1"/>
        <day value="09" year="2021" month="12" price="15779" volume="44434" return_value="1.00599299" indication="1"/>
        <day value="10" year="2021" month="12" price="15591" volume="44057" return_value=".98808543" 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="15671" volume="44347" return_value="1.00513117" indication="1"/>
        <day value="14" year="2021" month="12" price="15527" volume="44176" return_value=".99081105" indication="1"/>
        <day value="15" year="2021" month="12" price="15449" volume="44137" return_value=".99497649" indication="1"/>
        <day value="16" year="2021" month="12" price="15694" volume="44914" return_value="1.01585863" indication="1"/>
        <day value="17" year="2021" month="12" price="15560" volume="45135" return_value=".99146171" 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="15407" volume="44723" return_value=".9901671" indication="1"/>
        <day value="21" year="2021" month="12" price="15242" volume="44329" return_value=".98929058" indication="1"/>
        <day value="22" year="2021" month="12" price="15567" volume="45451" return_value="1.02132266" indication="1"/>
        <day value="23" year="2021" month="12" price="15717" volume="46036" return_value="1.00963577" indication="1"/>
        <day value="24" year="2021" month="12" price="15856" volume="46604" return_value="1.00884393" 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="15845" volume="46633" return_value=".99930626" indication="1"/>
        <day value="28" year="2021" month="12" price="16076" volume="47316" return_value="1.01457873" indication="1"/>
        <day value="29" year="2021" month="12" price="16046" volume="47388" return_value=".99813386" indication="1"/>
        <day value="30" year="2021" month="12" price="16060" volume="47505" return_value="1.00087249" 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="16173" volume="47859" return_value="1.00703611" indication="1"/>
        <day value="05" year="2022" month="01" price="16274" volume="48201" return_value="1.00624498" indication="1"/>
        <day value="06" year="2022" month="01" price="15981" volume="47760" return_value=".98199582" indication="1"/>
        <day value="07" year="2022" month="01" price="15955" volume="47841" return_value=".99837307" 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="15799" volume="47439" return_value=".9902225" indication="1"/>
        <day value="12" year="2022" month="01" price="15987" volume="48101" return_value="1.01189949" indication="1"/>
        <day value="13" year="2022" month="01" price="15985" volume="48316" return_value=".9998749" indication="1"/>
        <day value="14" year="2022" month="01" price="15719" volume="47644" return_value=".9833594" 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="15743" volume="47818" return_value="1.00152681" indication="1"/>
        <day value="18" year="2022" month="01" price="15773" volume="48045" return_value="1.00190561" indication="1"/>
        <day value="19" year="2022" month="01" price="15525" volume="47287" return_value=".98427693" indication="1"/>
        <day value="20" year="2022" month="01" price="15384" volume="47563" return_value=".99091787" indication="1"/>
        <day value="21" year="2022" month="01" price="15200" volume="47082" return_value=".98803952" 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="14941" volume="46348" return_value=".98296053" indication="1"/>
        <day value="25" year="2022" month="01" price="14935" volume="46367" return_value=".99959842" indication="1"/>
        <day value="26" year="2022" month="01" price="14769" volume="45936" return_value=".98888517" indication="1"/>
        <day value="27" year="2022" month="01" price="14807" volume="46213" return_value="1.00257296" indication="1"/>
        <day value="28" year="2022" month="01" price="14802" volume="46265" return_value=".99966232" 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="15026" volume="47042" return_value="1.01513309" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2022" month="02" price="15294" volume="47900" return_value="1.01783575" indication="1"/>
        <day value="02" year="2022" month="02" price="15360" volume="48206" return_value="1.00431542" indication="1"/>
        <day value="03" year="2022" month="02" price="15422" volume="48930" return_value="1.00403646" indication="1"/>
        <day value="04" year="2022" month="02" price="15194" volume="48319" return_value=".98521593" 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="15299" volume="48690" return_value="1.00691062" indication="1"/>
        <day value="08" year="2022" month="02" price="15289" volume="48709" return_value=".99934636" indication="1"/>
        <day value="09" year="2022" month="02" price="15443" volume="49312" return_value="1.0100726" indication="1"/>
        <day value="10" year="2022" month="02" price="15698" volume="50253" return_value="1.01651234" 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="15191" volume="48681" return_value=".96770289" indication="1"/>
        <day value="15" year="2022" month="02" price="15112" volume="48553" return_value=".99479955" indication="1"/>
        <day value="16" year="2022" month="02" price="15421" volume="49575" return_value="1.02044733" indication="1"/>
        <day value="17" year="2022" month="02" price="15426" volume="50172" return_value="1.00032423" indication="1"/>
        <day value="18" year="2022" month="02" price="15058" volume="49011" return_value=".97614417" 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="14962" volume="48762" return_value=".99362465" indication="1"/>
        <day value="22" year="2022" month="02" price="14927" volume="48737" return_value=".99766074" indication="1"/>
        <day value="23" year="2022" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="02" price="14558" volume="47530" return_value=".97527969" indication="1"/>
        <day value="25" year="2022" month="02" price="14702" volume="48230" return_value="1.00989147" 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="15037" volume="49493" return_value="1.02278602" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2022" month="03" price="14906" volume="49141" return_value=".99128816" indication="1"/>
        <day value="02" year="2022" month="03" price="14626" volume="48354" return_value=".98121562" indication="1"/>
        <day value="03" year="2022" month="03" price="14928" volume="49904" return_value="1.02064816" indication="1"/>
        <day value="04" year="2022" month="03" price="14747" volume="49355" return_value=".98787513" 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="14473" volume="48493" return_value=".98141995" indication="1"/>
        <day value="08" year="2022" month="03" price="14077" volume="47198" return_value=".97263871" indication="1"/>
        <day value="09" year="2022" month="03" price="14107" volume="47354" return_value="1.00213114" indication="1"/>
        <day value="10" year="2022" month="03" price="14554" volume="49003" return_value="1.0316864" indication="1"/>
        <day value="11" year="2022" month="03" price="14484" volume="48782" return_value=".99519033" 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="14453" volume="48807" return_value=".99785971" indication="1"/>
        <day value="15" year="2022" month="03" price="14436" volume="48807" return_value=".99882377" indication="1"/>
        <day value="16" year="2022" month="03" price="14679" volume="49710" return_value="1.01683292" indication="1"/>
        <day value="17" year="2022" month="03" price="15224" volume="51660" return_value="1.03712787" indication="1"/>
        <day value="18" year="2022" month="03" price="15346" volume="52117" return_value="1.00801366" 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="15642" volume="53693" return_value="1.01928841" indication="1"/>
        <day value="23" year="2022" month="03" price="15973" volume="54874" return_value="1.02116098" indication="1"/>
        <day value="24" year="2022" month="03" price="15756" volume="54270" return_value=".98641457" indication="1"/>
        <day value="25" year="2022" month="03" price="16069" volume="55612" return_value="1.01986545" 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="16129" volume="55874" return_value="1.0037339" indication="1"/>
        <day value="29" year="2022" month="03" price="16441" volume="57041" return_value="1.01934404" indication="1"/>
        <day value="30" year="2022" month="03" price="16479" volume="57180" return_value="1.00231129" indication="1"/>
        <day value="31" year="2022" month="03" price="16361" volume="56809" return_value=".99283937" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2022" month="04" price="16090" volume="55895" return_value=".98343622" 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="16226" volume="56430" return_value="1.00845245" indication="1"/>
        <day value="05" year="2022" month="04" price="16379" volume="57484" return_value="1.00942931" indication="1"/>
        <day value="06" year="2022" month="04" price="16317" volume="57317" return_value=".99621467" indication="1"/>
        <day value="07" year="2022" month="04" price="16096" volume="56600" return_value=".98645584" indication="1"/>
        <day value="08" year="2022" month="04" price="16144" volume="56804" return_value="1.00298211" 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="16221" volume="57042" return_value="1.00476957" indication="1"/>
        <day value="12" year="2022" month="04" price="16117" volume="56835" return_value=".99358856" indication="1"/>
        <day value="13" year="2022" month="04" price="16051" volume="56675" return_value=".99590495" indication="1"/>
        <day value="14" year="2022" month="04" price="16246" volume="57496" return_value="1.01214878" indication="1"/>
        <day value="15" year="2022" month="04" price="16190" volume="57334" return_value=".996553" 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="16229" volume="58031" return_value="1.00240889" indication="1"/>
        <day value="19" year="2022" month="04" price="16268" volume="58169" return_value="1.00240311" indication="1"/>
        <day value="20" year="2022" month="04" price="16719" volume="59998" return_value="1.02772314" indication="1"/>
        <day value="21" year="2022" month="04" price="16582" volume="59565" return_value=".99180573" indication="1"/>
        <day value="22" year="2022" month="04" price="16379" volume="58935" return_value=".98775781" 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="16029" volume="57755" return_value=".97863117" indication="1"/>
        <day value="26" year="2022" month="04" price="15887" volume="57280" return_value=".99114106" indication="1"/>
        <day value="27" year="2022" month="04" price="15467" volume="55890" return_value=".97356329" indication="1"/>
        <day value="28" year="2022" month="04" price="15669" volume="56670" return_value="1.01306006" 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="15728" volume="56947" return_value="1.0037654" 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="15731" volume="57008" return_value="1.00019074" 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="15626" volume="57215" return_value=".99332528" indication="1"/>
        <day value="10" year="2022" month="05" price="15021" volume="55161" return_value=".96128248" indication="1"/>
        <day value="11" year="2022" month="05" price="15099" volume="55653" return_value="1.00519273" indication="1"/>
        <day value="12" year="2022" month="05" price="14845" volume="54819" return_value=".98317769" indication="1"/>
        <day value="13" year="2022" month="05" price="14731" volume="54489" return_value=".99232065" 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="15214" volume="56342" return_value="1.032788" indication="1"/>
        <day value="17" year="2022" month="05" price="15128" volume="56101" return_value=".99434731" indication="1"/>
        <day value="18" year="2022" month="05" price="15449" volume="57557" return_value="1.02121893" indication="1"/>
        <day value="19" year="2022" month="05" price="14847" volume="55408" return_value=".96103308" indication="1"/>
        <day value="20" year="2022" month="05" price="14811" volume="55334" return_value=".99757527" 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="14835" volume="56029" return_value="1.00162042" indication="1"/>
        <day value="24" year="2022" month="05" price="15079" volume="57079" return_value="1.01644759" indication="1"/>
        <day value="25" year="2022" month="05" price="14845" volume="56340" return_value=".98448173" indication="1"/>
        <day value="26" year="2022" month="05" price="15010" volume="57045" return_value="1.01111485" indication="1"/>
        <day value="27" year="2022" month="05" price="15207" volume="57904" return_value="1.01312458" 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="15509" volume="59087" return_value="1.01985928" indication="1"/>
        <day value="31" year="2022" month="05" price="15654" volume="59712" return_value="1.00934941" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2022" month="06" price="15667" volume="59762" return_value="1.00083046" indication="1"/>
        <day value="02" year="2022" month="06" price="15689" volume="60005" return_value="1.00140423" indication="1"/>
        <day value="03" year="2022" month="06" price="15974" volume="61641" return_value="1.01816559" 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="15849" volume="61234" return_value=".99217478" indication="1"/>
        <day value="07" year="2022" month="06" price="16074" volume="62159" return_value="1.01419648" indication="1"/>
        <day value="08" year="2022" month="06" price="16270" volume="62975" return_value="1.0121936" indication="1"/>
        <day value="09" year="2022" month="06" price="16305" volume="63242" return_value="1.0021512" indication="1"/>
        <day value="10" year="2022" month="06" price="15903" volume="61848" return_value=".97534499" 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="15585" volume="60650" return_value=".98000377" indication="1"/>
        <day value="14" year="2022" month="06" price="14902" volume="58159" return_value=".95617581" indication="1"/>
        <day value="15" year="2022" month="06" price="14952" volume="58483" return_value="1.00335525" indication="1"/>
        <day value="16" year="2022" month="06" price="15099" volume="59724" return_value="1.00983146" indication="1"/>
        <day value="17" year="2022" month="06" price="14520" volume="57570" return_value=".96165309" 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="14762" volume="58647" return_value="1.01666667" indication="1"/>
        <day value="21" year="2022" month="06" price="14757" volume="58726" return_value=".99966129" indication="1"/>
        <day value="22" year="2022" month="06" price="15191" volume="60454" return_value="1.02940977" indication="1"/>
        <day value="23" year="2022" month="06" price="15092" volume="60343" return_value=".99348298" indication="1"/>
        <day value="24" year="2022" month="06" price="15053" volume="60307" return_value=".99741585" 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="15433" volume="61859" return_value="1.02524414" indication="1"/>
        <day value="28" year="2022" month="06" price="15494" volume="62165" return_value="1.00395257" indication="1"/>
        <day value="29" year="2022" month="06" price="15342" volume="61659" return_value=".99018975" indication="1"/>
        <day value="30" year="2022" month="06" price="15359" volume="61818" return_value="1.00110807" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2022" month="07" price="15170" volume="61111" return_value=".98769451" 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="15151" volume="61113" return_value=".99874753" indication="1"/>
        <day value="05" year="2022" month="07" price="15282" volume="62111" return_value="1.00864629" indication="1"/>
        <day value="06" year="2022" month="07" price="15162" volume="61625" return_value=".99214762" indication="1"/>
        <day value="07" year="2022" month="07" price="15187" volume="61880" return_value="1.00164886" indication="1"/>
        <day value="08" year="2022" month="07" price="15464" volume="63083" return_value="1.01823928" 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="15507" volume="63302" return_value="1.00278065" indication="1"/>
        <day value="12" year="2022" month="07" price="15359" volume="62859" return_value=".99045592" indication="1"/>
        <day value="13" year="2022" month="07" price="15239" volume="62492" return_value=".99218699" indication="1"/>
        <day value="14" year="2022" month="07" price="15302" volume="62897" return_value="1.00413413" indication="1"/>
        <day value="15" year="2022" month="07" price="15288" volume="62966" return_value=".99908509" 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="15435" volume="64214" return_value="1.00961538" indication="1"/>
        <day value="20" year="2022" month="07" price="15822" volume="65902" return_value="1.02507289" indication="1"/>
        <day value="21" year="2022" month="07" price="15918" volume="66388" return_value="1.0060675" indication="1"/>
        <day value="22" year="2022" month="07" price="15943" volume="66592" return_value="1.00157055" 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="15725" volume="65764" return_value=".98632629" indication="1"/>
        <day value="26" year="2022" month="07" price="15761" volume="65919" return_value="1.00228935" indication="1"/>
        <day value="27" year="2022" month="07" price="15633" volume="65488" return_value=".99187869" indication="1"/>
        <day value="28" year="2022" month="07" price="15932" volume="66804" return_value="1.01912621" indication="1"/>
        <day value="29" year="2022" month="07" price="15893" volume="66705" return_value=".9975521" 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="15877" volume="66711" return_value=".99899327" indication="1"/>
        <day value="02" year="2022" month="08" price="15601" volume="65602" return_value=".98261636" indication="1"/>
        <day value="03" year="2022" month="08" price="15812" volume="67070" return_value="1.01352477" indication="1"/>
        <day value="04" year="2022" month="08" price="15993" volume="67939" return_value="1.011447" indication="1"/>
        <day value="05" year="2022" month="08" price="15942" volume="67770" return_value=".9968111" 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="16185" volume="68841" return_value="1.01524275" indication="1"/>
        <day value="09" year="2022" month="08" price="16159" volume="68790" return_value=".99839357" indication="1"/>
        <day value="10" year="2022" month="08" price="16106" volume="68760" return_value=".99672009" indication="1"/>
        <day value="11" year="2022" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2022" month="08" price="16234" volume="69329" return_value="1.00794735" 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="16416" volume="70292" return_value="1.01121104" indication="1"/>
        <day value="16" year="2022" month="08" price="16445" volume="70500" return_value="1.00176657" indication="1"/>
        <day value="17" year="2022" month="08" price="16612" volume="72011" return_value="1.01015506" indication="1"/>
        <day value="18" year="2022" month="08" price="16544" volume="71833" return_value=".99590657" indication="1"/>
        <day value="19" year="2022" month="08" price="16721" volume="72609" return_value="1.01069874" 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="16587" volume="71959" return_value=".99198613" indication="1"/>
        <day value="23" year="2022" month="08" price="16294" volume="70723" return_value=".98233556" indication="1"/>
        <day value="24" year="2022" month="08" price="16251" volume="70632" return_value=".99736099" indication="1"/>
        <day value="25" year="2022" month="08" price="16306" volume="71001" return_value="1.00338441" indication="1"/>
        <day value="26" year="2022" month="08" price="16506" volume="71924" return_value="1.01226542" 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="16214" volume="70733" return_value=".98230946" indication="1"/>
        <day value="30" year="2022" month="08" price="16151" volume="70505" return_value=".99611447" indication="1"/>
        <day value="31" year="2022" month="08" price="15990" volume="69919" return_value=".99003158" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2022" month="09" price="15996" volume="70002" return_value="1.00037523" indication="1"/>
        <day value="02" year="2022" month="09" price="15994" volume="70072" return_value=".99987497" 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="15886" volume="70203" return_value=".99324747" indication="1"/>
        <day value="06" year="2022" month="09" price="15877" volume="70240" return_value=".99943346" indication="1"/>
        <day value="07" year="2022" month="09" price="16119" volume="71308" return_value="1.01524217" indication="1"/>
        <day value="08" year="2022" month="09" price="16505" volume="73185" return_value="1.02394689" indication="1"/>
        <day value="09" year="2022" month="09" price="16517" volume="73318" return_value="1.00072705" 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="16710" volume="74347" return_value="1.01168493" indication="1"/>
        <day value="13" year="2022" month="09" price="16875" volume="75097" return_value="1.00987433" indication="1"/>
        <day value="14" year="2022" month="09" price="16437" volume="73337" return_value=".97404444" indication="1"/>
        <day value="15" year="2022" month="09" price="16375" volume="73102" return_value=".99622802" indication="1"/>
        <day value="16" year="2022" month="09" price="16182" volume="73103" return_value=".98821374" 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="16153" volume="73093" return_value=".99820789" indication="1"/>
        <day value="21" year="2022" month="09" price="16007" volume="72501" return_value=".99096143" indication="1"/>
        <day value="22" year="2022" month="09" price="15839" volume="71861" return_value=".98950459" 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="15301" volume="69567" return_value=".96603321" indication="1"/>
        <day value="27" year="2022" month="09" price="15157" volume="68990" return_value=".99058885" indication="1"/>
        <day value="28" year="2022" month="09" price="15143" volume="69080" return_value=".99907633" indication="1"/>
        <day value="29" year="2022" month="09" price="15409" volume="70392" return_value="1.01756587" indication="1"/>
        <day value="30" year="2022" month="09" price="15180" volume="69460" return_value=".98513856" 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="15040" volume="68890" return_value=".99077734" indication="1"/>
        <day value="04" year="2022" month="10" price="15378" volume="70530" return_value="1.0224734" indication="1"/>
        <day value="05" year="2022" month="10" price="15811" volume="73220" return_value="1.02815711" indication="1"/>
        <day value="06" year="2022" month="10" price="15815" volume="73353" return_value="1.00025299" indication="1"/>
        <day value="07" year="2022" month="10" price="15667" volume="72793" return_value=".9906418" 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="15252" volume="70934" return_value=".9735112" indication="1"/>
        <day value="12" year="2022" month="10" price="15168" volume="70643" return_value=".99449253" indication="1"/>
        <day value="13" year="2022" month="10" price="15208" volume="71083" return_value="1.00263713" indication="1"/>
        <day value="14" year="2022" month="10" price="15581" volume="72890" return_value="1.02452656" 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="15384" volume="72160" return_value=".9873564" indication="1"/>
        <day value="18" year="2022" month="10" price="15812" volume="74985" return_value="1.02782111" indication="1"/>
        <day value="19" year="2022" month="10" price="15997" volume="76007" return_value="1.01169997" indication="1"/>
        <day value="20" year="2022" month="10" price="15909" volume="75653" return_value=".99449897" indication="1"/>
        <day value="21" year="2022" month="10" price="15857" volume="75438" return_value=".99673141" 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="16054" volume="76458" return_value="1.01242354" indication="1"/>
        <day value="25" year="2022" month="10" price="16098" volume="76827" return_value="1.00274075" indication="1"/>
        <day value="26" year="2022" month="10" price="16296" volume="77866" return_value="1.01229966" indication="1"/>
        <day value="27" year="2022" month="10" price="16073" volume="76895" return_value=".98631566" indication="1"/>
        <day value="28" year="2022" month="10" price="16045" volume="76803" return_value=".99825795" 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="16477" volume="78899" return_value="1.02692428" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2022" month="11" price="16422" volume="78689" return_value=".99666201" indication="1"/>
        <day value="02" year="2022" month="11" price="16328" volume="78313" return_value=".99427597" indication="1"/>
        <day value="03" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2022" month="11" price="15953" volume="77111" return_value=".97703332" 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="16170" volume="78201" return_value="1.01360246" indication="1"/>
        <day value="08" year="2022" month="11" price="16221" volume="78513" return_value="1.00315399" indication="1"/>
        <day value="09" year="2022" month="11" price="16255" volume="78777" return_value="1.00209605" indication="1"/>
        <day value="10" year="2022" month="11" price="16012" volume="77802" return_value=".98505075" indication="1"/>
        <day value="11" year="2022" month="11" price="16344" volume="79451" return_value="1.02073445" 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="16312" volume="79404" return_value=".99804209" divident="0" indication="1"/>
        <day value="15" year="2022" month="11" price="16255" volume="79128" return_value=".99650564" indication="1"/>
        <day value="16" year="2022" month="11" price="16326" volume="79686" return_value="1.00436789" indication="1"/>
        <day value="17" year="2022" month="11" price="16173" volume="79785" return_value=".99062845" indication="1"/>
        <day value="18" year="2022" month="11" price="16222" volume="80117" return_value="1.00302974" 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="16267" volume="80387" return_value="1.00277401" indication="1"/>
        <day value="22" year="2022" month="11" price="16372" volume="80989" return_value="1.00645479" indication="1"/>
        <day value="23" year="2022" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2022" month="11" price="16367" volume="81110" return_value=".9996946" indication="1"/>
        <day value="25" year="2022" month="11" price="16350" volume="81118" return_value=".99896132" 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="16375" volume="81241" return_value="1.00152905" indication="1"/>
        <day value="29" year="2022" month="11" price="16119" volume="80182" return_value=".98436641" indication="1"/>
        <day value="30" year="2022" month="11" price="16148" volume="80456" return_value="1.00179912" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2022" month="12" price="16375" volume="81638" return_value="1.01405747" indication="1"/>
        <day value="02" year="2022" month="12" price="16236" volume="81052" return_value=".99151145" 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="16126" volume="81266" return_value=".99322493" indication="1"/>
        <day value="06" year="2022" month="12" price="16059" volume="81037" return_value=".99584522" indication="1"/>
        <day value="07" year="2022" month="12" price="15971" volume="80742" return_value=".99452021" indication="1"/>
        <day value="08" year="2022" month="12" price="15860" volume="80279" return_value=".9930499" indication="1"/>
        <day value="09" year="2022" month="12" price="16031" volume="81257" return_value="1.01078184" 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="15918" volume="80880" return_value=".99295116" indication="1"/>
        <day value="13" year="2022" month="12" price="16185" volume="82234" return_value="1.01677346" indication="1"/>
        <day value="14" year="2022" month="12" price="16060" volume="81844" return_value=".9922768" indication="1"/>
        <day value="15" year="2022" month="12" price="16000" volume="81653" return_value=".99626401" indication="1"/>
        <day value="16" year="2022" month="12" price="15870" volume="81044" return_value=".991875" 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="15553" volume="80319" return_value=".9800252" indication="1"/>
        <day value="20" year="2022" month="12" price="15257" volume="78902" return_value=".9809683" indication="1"/>
        <day value="21" year="2022" month="12" price="14974" volume="77578" return_value=".98145114" indication="1"/>
        <day value="22" year="2022" month="12" price="15223" volume="79041" return_value="1.01662882" indication="1"/>
        <day value="23" year="2022" month="12" price="15095" volume="78594" return_value=".99159167" work_end="0" 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="15111" volume="78810" return_value="1.00105995" indication="1"/>
        <day value="27" year="2022" month="12" price="15215" volume="79459" return_value="1.0068824" indication="1"/>
        <day value="28" year="2022" month="12" price="15287" volume="79838" return_value="1.00473217" indication="1"/>
        <day value="29" year="2022" month="12" price="15128" volume="79290" return_value=".98959901" indication="1"/>
        <day value="30" year="2022" month="12" price="15219" volume="79829" return_value="1.00601534" 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="14946" volume="78458" return_value=".9820619" indication="1"/>
        <day value="05" year="2023" month="01" price="15260" volume="80159" return_value="1.02100897" indication="1"/>
        <day value="06" year="2023" month="01" price="15279" volume="80771" return_value="1.00124509" 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="15448" volume="82046" return_value="1.01106093" indication="1"/>
        <day value="11" year="2023" month="01" price="15605" volume="83003" return_value="1.01016313" indication="1"/>
        <day value="12" year="2023" month="01" price="15719" volume="83910" return_value="1.00730535" indication="1"/>
        <day value="13" year="2023" month="01" price="15515" volume="82913" return_value=".98702208" 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="15425" volume="82498" return_value=".99419916" indication="1"/>
        <day value="17" year="2023" month="01" price="15489" volume="82916" return_value="1.00414911" indication="1"/>
        <day value="18" year="2023" month="01" price="15803" volume="84597" return_value="1.02027245" indication="1"/>
        <day value="19" year="2023" month="01" price="15322" volume="83201" return_value=".96956274" indication="1"/>
        <day value="20" year="2023" month="01" price="15279" volume="83074" return_value=".99719358" 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="15588" volume="84832" return_value="1.02022384" indication="1"/>
        <day value="24" year="2023" month="01" price="15872" volume="86470" return_value="1.01821914" indication="1"/>
        <day value="25" year="2023" month="01" price="15854" volume="86587" return_value=".99886593" indication="1"/>
        <day value="26" year="2023" month="01" price="15745" volume="86103" return_value=".99312476" indication="1"/>
        <day value="27" year="2023" month="01" price="15906" volume="87070" return_value="1.01022547" 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="15991" volume="87605" return_value="1.0053439" indication="1"/>
        <day value="31" year="2023" month="01" price="15841" volume="86865" return_value=".99061972" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2023" month="02" price="15954" volume="87599" return_value="1.00713339" indication="1"/>
        <day value="02" year="2023" month="02" price="15959" volume="87703" return_value="1.0003134" indication="1"/>
        <day value="03" year="2023" month="02" price="16123" volume="89273" return_value="1.01027633" 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="16393" volume="90853" return_value="1.01674626" indication="1"/>
        <day value="07" year="2023" month="02" price="16275" volume="90232" return_value=".99280181" indication="1"/>
        <day value="08" year="2023" month="02" price="16240" volume="90087" return_value=".99784946" indication="1"/>
        <day value="09" year="2023" month="02" price="16195" volume="89951" return_value=".99722906" indication="1"/>
        <day value="10" year="2023" month="02" price="16117" volume="89692" return_value=".9951837" 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="16116" volume="89754" return_value=".99993795" indication="1"/>
        <day value="14" year="2023" month="02" price="16353" volume="91290" return_value="1.01470588" indication="1"/>
        <day value="15" year="2023" month="02" price="16409" volume="91698" return_value="1.00342445" indication="1"/>
        <day value="16" year="2023" month="02" price="16597" volume="93653" return_value="1.01145713" indication="1"/>
        <day value="17" year="2023" month="02" price="16466" volume="93270" return_value=".99210701" 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="16436" volume="93137" return_value=".99817806" indication="1"/>
        <day value="21" year="2023" month="02" price="16420" volume="93079" return_value=".99902653" indication="1"/>
        <day value="22" year="2023" month="02" price="16207" volume="91868" return_value=".98702801" indication="1"/>
        <day value="23" year="2023" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="02" price="16163" volume="91951" return_value=".99728512" work_end="0" 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="16197" volume="92224" return_value="1.00210357" indication="1"/>
        <day value="28" year="2023" month="02" price="16294" volume="92944" return_value="1.00598876" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2023" month="03" price="16231" volume="92719" return_value=".99613355" indication="1"/>
        <day value="02" year="2023" month="03" price="16288" volume="93203" return_value="1.0035118" indication="1"/>
        <day value="03" year="2023" month="03" price="16380" volume="94427" return_value="1.00564833" 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="16528" volume="95383" return_value="1.00903541" indication="1"/>
        <day value="07" year="2023" month="03" price="16529" volume="95463" return_value="1.0000605" indication="1"/>
        <day value="08" year="2023" month="03" price="16415" volume="94876" return_value=".99310303" indication="1"/>
        <day value="09" year="2023" month="03" price="16427" volume="95028" return_value="1.00073104" indication="1"/>
        <day value="10" year="2023" month="03" price="16025" volume="92905" return_value=".97552809" 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="15616" volume="90632" return_value=".97447738" indication="1"/>
        <day value="14" year="2023" month="03" price="15415" volume="89691" return_value=".98712859" indication="1"/>
        <day value="15" year="2023" month="03" price="15793" volume="92024" return_value="1.02452157" indication="1"/>
        <day value="16" year="2023" month="03" price="15409" volume="89856" return_value=".97568543" indication="1"/>
        <day value="17" year="2023" month="03" price="15682" volume="91626" return_value="1.01771692" 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="15401" volume="90948" return_value=".98208137" indication="1"/>
        <day value="21" year="2023" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="22" year="2023" month="03" price="15744" volume="93080" return_value="1.02227128" indication="1"/>
        <day value="23" year="2023" month="03" price="15367" volume="90889" return_value=".97605437" indication="1"/>
        <day value="24" year="2023" month="03" price="15374" volume="91196" return_value="1.00045552" 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="15416" volume="91568" return_value="1.00273189" indication="1"/>
        <day value="28" year="2023" month="03" price="15473" volume="92008" return_value="1.00369746" indication="1"/>
        <day value="29" year="2023" month="03" price="15557" volume="92673" return_value="1.00542881" indication="1"/>
        <day value="30" year="2023" month="03" price="15903" volume="94864" return_value="1.02224079" indication="1"/>
        <day value="31" year="2023" month="03" price="16141" volume="96336" return_value="1.01496573" 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="16261" volume="97117" return_value="1.00743448" indication="1"/>
        <day value="04" year="2023" month="04" price="16270" volume="97215" return_value="1.00055347" indication="1"/>
        <day value="05" year="2023" month="04" price="16077" volume="96773" return_value=".98813768" indication="1"/>
        <day value="06" year="2023" month="04" price="15944" volume="96015" return_value=".99172731" indication="1"/>
        <day value="07" year="2023" month="04" price="16071" volume="96855" return_value="1.00796538" 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="16172" volume="97544" return_value="1.00628461" indication="1"/>
        <day value="11" year="2023" month="04" price="16303" volume="98335" return_value="1.00810042" indication="1"/>
        <day value="12" year="2023" month="04" price="16378" volume="99084" return_value="1.00460038" indication="1"/>
        <day value="13" year="2023" month="04" price="16300" volume="98660" return_value=".99523751" indication="1"/>
        <day value="14" year="2023" month="04" price="16424" volume="99635" return_value="1.00760736" 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="16528" volume="101168" return_value="1.0063322" indication="1"/>
        <day value="18" year="2023" month="04" price="16640" volume="101865" return_value="1.00677638" indication="1"/>
        <day value="19" year="2023" month="04" price="16626" volume="101943" return_value=".99915865" indication="1"/>
        <day value="20" year="2023" month="04" price="16689" volume="102335" return_value="1.00378925" indication="1"/>
        <day value="21" year="2023" month="04" price="16554" volume="101538" return_value=".99191084" 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="16536" volume="101476" return_value=".99891265" indication="1"/>
        <day value="25" year="2023" month="04" price="16574" volume="101882" return_value="1.00229802" indication="1"/>
        <day value="26" year="2023" month="04" price="16239" volume="99901" return_value=".97978762" indication="1"/>
        <day value="27" year="2023" month="04" price="16191" volume="99689" return_value=".99704415" indication="1"/>
        <day value="28" year="2023" month="04" price="16506" volume="101676" return_value="1.01945525" 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="16942" volume="104436" return_value="1.02641464" indication="1"/>
        <day value="02" year="2023" month="05" price="17028" volume="104999" return_value="1.00507614" 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="16682" volume="103599" return_value=".97968053" indication="1"/>
        <day value="09" year="2023" month="05" price="16719" volume="103854" return_value="1.00221796" indication="1"/>
        <day value="10" year="2023" month="05" price="16629" volume="103538" return_value=".9946169" indication="1"/>
        <day value="11" year="2023" month="05" price="16548" volume="103077" return_value=".99512899" indication="1"/>
        <day value="12" year="2023" month="05" price="16562" volume="103302" return_value="1.00084602" 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="16684" volume="104156" return_value="1.00736626" indication="1"/>
        <day value="16" year="2023" month="05" price="16798" volume="104921" return_value="1.00683289" indication="1"/>
        <day value="17" year="2023" month="05" price="16709" volume="104643" return_value=".99470175" indication="1"/>
        <day value="18" year="2023" month="05" price="17009" volume="106576" return_value="1.0179544" indication="1"/>
        <day value="19" year="2023" month="05" price="17192" volume="107812" return_value="1.01075901" 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="17104" volume="108214" return_value=".99488134" indication="1"/>
        <day value="23" year="2023" month="05" price="17233" volume="109064" return_value="1.0075421" indication="1"/>
        <day value="24" year="2023" month="05" price="17049" volume="107981" return_value=".98932281" indication="1"/>
        <day value="25" year="2023" month="05" price="17003" volume="107852" return_value=".99730189" indication="1"/>
        <day value="26" year="2023" month="05" price="17098" volume="108539" return_value="1.00558725" 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="17414" volume="110689" return_value="1.01848169" indication="1"/>
        <day value="30" year="2023" month="05" price="17353" volume="110398" return_value=".99649707" indication="1"/>
        <day value="31" year="2023" month="05" price="17230" volume="109615" return_value=".99291189" work_end="1" indication="1"/>
      </month>
      <month value="06">
        <day value="01" year="2023" month="06" price="17036" volume="108575" return_value=".98874057" indication="1"/>
        <day value="02" year="2023" month="06" price="17219" volume="109810" return_value="1.01074196" 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="17641" volume="113273" return_value="1.02450781" indication="1"/>
        <day value="06" year="2023" month="06" price="17512" volume="112542" return_value=".99268749" indication="1"/>
        <day value="07" year="2023" month="06" price="17607" volume="113286" return_value="1.00542485" indication="1"/>
        <day value="08" year="2023" month="06" price="17598" volume="113270" return_value=".99948884" indication="1"/>
        <day value="09" year="2023" month="06" price="17598" volume="113394" return_value="1" 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="17651" volume="113962" return_value="1.00301171" indication="1"/>
        <day value="13" year="2023" month="06" price="17807" volume="115065" return_value="1.00883803" indication="1"/>
        <day value="14" year="2023" month="06" price="17999" volume="116607" return_value="1.01078228" indication="1"/>
        <day value="15" year="2023" month="06" price="18070" volume="117203" return_value="1.00394466" indication="1"/>
        <day value="16" year="2023" month="06" price="18259" volume="119492" return_value="1.01045932" 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="18410" volume="120613" return_value="1.00826989" indication="1"/>
        <day value="20" year="2023" month="06" price="18443" volume="120947" return_value="1.0017925" indication="1"/>
        <day value="21" year="2023" month="06" price="18203" volume="119378" return_value=".98698693" indication="1"/>
        <day value="22" year="2023" month="06" price="18185" volume="119544" return_value=".99901115" indication="1"/>
        <day value="23" year="2023" month="06" price="18330" volume="120707" return_value="1.0079736" work_end="0" 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="18165" volume="119683" return_value=".99099836" indication="1"/>
        <day value="27" year="2023" month="06" price="18162" volume="119724" return_value=".99983485" indication="1"/>
        <day value="28" year="2023" month="06" price="18386" volume="121420" return_value="1.01233344" indication="1"/>
        <day value="29" year="2023" month="06" price="18453" volume="121957" return_value="1.00364408" indication="1"/>
        <day value="30" year="2023" month="06" price="18572" volume="122882" return_value="1.00644882" 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="18701" volume="123779" return_value="1.00694594" indication="1"/>
        <day value="04" year="2023" month="07" price="18774" volume="124342" return_value="1.00390353" indication="1"/>
        <day value="05" year="2023" month="07" price="18774" volume="125241" return_value="1" indication="1"/>
        <day value="06" year="2023" month="07" price="18654" volume="124439" return_value=".99360818" indication="1"/>
        <day value="07" year="2023" month="07" price="18384" volume="122933" return_value=".98552589" 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="18234" volume="122230" return_value=".99184073" indication="1"/>
        <day value="11" year="2023" month="07" price="18158" volume="121840" return_value=".99583196" indication="1"/>
        <day value="12" year="2023" month="07" price="18108" volume="121784" return_value=".99724639" indication="1"/>
        <day value="13" year="2023" month="07" price="18165" volume="122279" return_value="1.00314778" indication="1"/>
        <day value="14" year="2023" month="07" price="18278" volume="123452" return_value="1.00622075" 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="18370" volume="125194" return_value="1.00503337" indication="1"/>
        <day value="19" year="2023" month="07" price="18505" volume="126253" return_value="1.00734894" indication="1"/>
        <day value="20" year="2023" month="07" price="18618" volume="127269" return_value="1.00610646" indication="1"/>
        <day value="21" year="2023" month="07" price="18545" volume="126890" return_value=".99607906" 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="18779" volume="128644" return_value="1.01261796" indication="1"/>
        <day value="25" year="2023" month="07" price="18803" volume="129067" return_value="1.00127802" indication="1"/>
        <day value="26" year="2023" month="07" price="18794" volume="129134" return_value=".99952135" indication="1"/>
        <day value="27" year="2023" month="07" price="18724" volume="128756" return_value=".99627541" indication="1"/>
        <day value="28" year="2023" month="07" price="18491" volume="127236" return_value=".98755608" 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="18878" volume="129993" return_value="1.0209291" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2023" month="08" price="19120" volume="131779" return_value="1.01281915" indication="1"/>
        <day value="02" year="2023" month="08" price="19102" volume="131802" return_value=".99905858" indication="1"/>
        <day value="03" year="2023" month="08" price="18825" volume="130769" return_value=".9854989" indication="1"/>
        <day value="04" year="2023" month="08" price="18703" volume="130094" return_value=".99351926" 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="18523" volume="128912" return_value=".99037588" indication="1"/>
        <day value="08" year="2023" month="08" price="18824" volume="131089" return_value="1.01625007" indication="1"/>
        <day value="09" year="2023" month="08" price="18763" volume="130836" return_value=".99675946" indication="1"/>
        <day value="10" year="2023" month="08" price="18756" volume="131054" return_value=".99962693" 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="18855" volume="131838" return_value="1.00527831" indication="1"/>
        <day value="15" year="2023" month="08" price="18942" volume="132725" return_value="1.00461416" indication="1"/>
        <day value="16" year="2023" month="08" price="18735" volume="131405" return_value=".9890719" indication="1"/>
        <day value="17" year="2023" month="08" price="18684" volume="132258" return_value=".99727782" indication="1"/>
        <day value="18" year="2023" month="08" price="18462" volume="130644" return_value=".98811818" 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="18411" volume="130382" return_value=".99723757" indication="1"/>
        <day value="22" year="2023" month="08" price="18614" volume="131892" return_value="1.01102602" indication="1"/>
        <day value="23" year="2023" month="08" price="18505" volume="131200" return_value=".99414419" indication="1"/>
        <day value="24" year="2023" month="08" price="18599" volume="132121" return_value="1.00507971" indication="1"/>
        <day value="25" year="2023" month="08" price="18545" volume="131813" return_value=".99709662" 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="18697" volume="132991" return_value="1.00819628" indication="1"/>
        <day value="29" year="2023" month="08" price="18838" volume="134097" return_value="1.00754132" indication="1"/>
        <day value="30" year="2023" month="08" price="19036" volume="135645" return_value="1.01051067" indication="1"/>
        <day value="31" year="2023" month="08" price="19098" volume="136209" return_value="1.00325699" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2023" month="09" price="18987" volume="135484" return_value=".99418787" 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="19125" volume="136576" return_value="1.00726813" indication="1"/>
        <day value="05" year="2023" month="09" price="19163" volume="137640" return_value="1.00198693" indication="1"/>
        <day value="06" year="2023" month="09" price="19201" volume="137918" return_value="1.00198299" indication="1"/>
        <day value="07" year="2023" month="09" price="19111" volume="137374" return_value=".99531274" indication="1"/>
        <day value="08" year="2023" month="09" price="18912" volume="136025" return_value=".98958715" 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="18912" volume="136113" return_value="1" indication="1"/>
        <day value="12" year="2023" month="09" price="19033" volume="137198" return_value="1.00639805" indication="1"/>
        <day value="13" year="2023" month="09" price="19030" volume="137306" return_value=".99984238" indication="1"/>
        <day value="14" year="2023" month="09" price="18998" volume="137366" return_value=".99831844" indication="1"/>
        <day value="15" year="2023" month="09" price="19239" volume="139266" return_value="1.01268555" 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="19074" volume="139167" return_value=".99142367" indication="1"/>
        <day value="20" year="2023" month="09" price="19050" volume="139114" return_value=".99874174" indication="1"/>
        <day value="21" year="2023" month="09" price="18997" volume="138841" return_value=".99721785" indication="1"/>
        <day value="22" year="2023" month="09" price="18587" volume="136005" return_value=".97841764" 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="18690" volume="137010" return_value="1.00554151" indication="1"/>
        <day value="26" year="2023" month="09" price="18764" volume="137598" return_value="1.00395934" indication="1"/>
        <day value="27" year="2023" month="09" price="18524" volume="136050" return_value=".98720955" indication="1"/>
        <day value="28" year="2023" month="09" price="18596" volume="136729" return_value="1.00388685" indication="1"/>
        <day value="29" year="2023" month="09" price="18715" volume="137707" return_value="1.00639923" 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="18685" volume="137589" return_value=".99839701" indication="1"/>
        <day value="03" year="2023" month="10" price="18594" volume="137001" return_value=".99512978" indication="1"/>
        <day value="04" year="2023" month="10" price="18265" volume="135453" return_value=".98230612" indication="1"/>
        <day value="05" year="2023" month="10" price="18287" volume="135729" return_value="1.00120449" indication="1"/>
        <day value="06" year="2023" month="10" price="18323" volume="135829" return_value="1.00196861" 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="18572" volume="137844" return_value="1.01358948" indication="1"/>
        <day value="11" year="2023" month="10" price="18747" volume="139261" return_value="1.00942279" indication="1"/>
        <day value="12" year="2023" month="10" price="18897" volume="140692" return_value="1.00800128" indication="1"/>
        <day value="13" year="2023" month="10" price="18822" volume="140236" return_value=".99603112" 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="18659" volume="139375" return_value=".99133992" indication="1"/>
        <day value="17" year="2023" month="10" price="18842" volume="140800" return_value="1.0098076" indication="1"/>
        <day value="18" year="2023" month="10" price="18884" volume="142355" return_value="1.00222906" indication="1"/>
        <day value="19" year="2023" month="10" price="18595" volume="140235" return_value=".98469604" indication="1"/>
        <day value="20" year="2023" month="10" price="18443" volume="139102" return_value=".99182576" 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="18222" volume="137535" return_value=".98801713" indication="1"/>
        <day value="24" year="2023" month="10" price="18170" volume="137293" return_value=".99714631" indication="1"/>
        <day value="25" year="2023" month="10" price="18327" volume="138666" return_value="1.00864062" indication="1"/>
        <day value="26" year="2023" month="10" price="18141" volume="137357" return_value=".98985104" indication="1"/>
        <day value="27" year="2023" month="10" price="17991" volume="136410" return_value=".99173144" 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="17856" volume="135483" return_value=".99249625" indication="1"/>
        <day value="31" year="2023" month="10" price="18019" volume="136796" return_value="1.00912858" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2023" month="11" price="18335" volume="139249" return_value="1.01753704" indication="1"/>
        <day value="02" year="2023" month="11" price="18411" volume="139915" return_value="1.00414508" 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="18892" volume="144430" return_value="1.02612569" indication="1"/>
        <day value="07" year="2023" month="11" price="18946" volume="144964" return_value="1.00285835" indication="1"/>
        <day value="08" year="2023" month="11" price="19006" volume="145437" return_value="1.0031669" indication="1"/>
        <day value="09" year="2023" month="11" price="19035" volume="145718" return_value="1.00152583" indication="1"/>
        <day value="10" year="2023" month="11" price="18967" volume="145338" return_value=".99642763" 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="19206" volume="147140" return_value="1.01260083" divident="0" indication="1"/>
        <day value="14" year="2023" month="11" price="19228" volume="147420" return_value="1.00114548" indication="1"/>
        <day value="15" year="2023" month="11" price="19533" volume="150003" return_value="1.01586228" indication="1"/>
        <day value="16" year="2023" month="11" price="19658" volume="150987" return_value="1.00639943" indication="1"/>
        <day value="17" year="2023" month="11" price="19544" volume="151292" return_value=".99420083" 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="19547" volume="151330" return_value="1.0001535" indication="1"/>
        <day value="21" year="2023" month="11" price="19451" volume="150600" return_value=".99508876" indication="1"/>
        <day value="22" year="2023" month="11" price="19406" volume="150286" return_value=".99768649" indication="1"/>
        <day value="23" year="2023" month="11" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2023" month="11" price="19631" volume="152187" return_value="1.01159435" work_end="0" 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="19671" volume="152536" return_value="1.00203759" indication="1"/>
        <day value="28" year="2023" month="11" price="19454" volume="150891" return_value=".98896853" indication="1"/>
        <day value="29" year="2023" month="11" price="19330" volume="150072" return_value=".99362599" indication="1"/>
        <day value="30" year="2023" month="11" price="19350" volume="150311" return_value="1.00103466" work_end="1" indication="1"/>
      </month>
      <month value="12">
        <day value="01" year="2023" month="12" price="19505" volume="151528" return_value="1.00801034" 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="19482" volume="151469" return_value=".99882082" indication="1"/>
        <day value="05" year="2023" month="12" price="19472" volume="152188" return_value=".99948671" indication="1"/>
        <day value="06" year="2023" month="12" price="19437" volume="152047" return_value=".99820255" indication="1"/>
        <day value="07" year="2023" month="12" price="19385" volume="151683" return_value=".99732469" indication="1"/>
        <day value="08" year="2023" month="12" price="19000" volume="148737" return_value=".98013928" 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="19343" volume="151473" return_value="1.01805263" indication="1"/>
        <day value="12" year="2023" month="12" price="19475" volume="152715" return_value="1.00682417" indication="1"/>
        <day value="13" year="2023" month="12" price="19487" volume="152925" return_value="1.00061617" indication="1"/>
        <day value="14" year="2023" month="12" price="19358" volume="152119" return_value=".9933802" indication="1"/>
        <day value="15" year="2023" month="12" price="19505" volume="153326" return_value="1.00759376" 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="19379" volume="153459" return_value=".99354012" indication="1"/>
        <day value="19" year="2023" month="12" price="19500" volume="154564" return_value="1.00624387" indication="1"/>
        <day value="20" year="2023" month="12" price="19839" volume="157239" return_value="1.01738462" indication="1"/>
        <day value="21" year="2023" month="12" price="19488" volume="154490" return_value=".98230758" indication="1"/>
        <day value="22" year="2023" month="12" price="19583" volume="155306" return_value="1.00487479" 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="19596" volume="155602" return_value="1.00066384" indication="1"/>
        <day value="26" year="2023" month="12" price="19603" volume="155669" return_value="1.00035722" indication="1"/>
        <day value="27" year="2023" month="12" price="19777" volume="157048" return_value="1.00887619" indication="1"/>
        <day value="28" year="2023" month="12" price="19707" volume="156502" return_value=".99646053" indication="1"/>
        <day value="29" year="2023" month="12" price="19701" volume="156419" return_value=".99969554" 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="19549" volume="155228" return_value=".99228466" indication="1"/>
        <day value="05" year="2024" month="01" price="19743" volume="156796" return_value="1.00992378" 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="19858" volume="158428" return_value="1.00582485" indication="1"/>
        <day value="10" year="2024" month="01" price="19854" volume="158504" return_value=".99979857" indication="1"/>
        <day value="11" year="2024" month="01" price="20077" volume="160337" return_value="1.01123199" indication="1"/>
        <day value="12" year="2024" month="01" price="20033" volume="160111" return_value=".99780844" 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="20045" volume="160263" return_value="1.00059901" indication="1"/>
        <day value="16" year="2024" month="01" price="20147" volume="161154" return_value="1.00508855" indication="1"/>
        <day value="17" year="2024" month="01" price="20156" volume="161233" return_value="1.00044672" indication="1"/>
        <day value="18" year="2024" month="01" price="20099" volume="161067" return_value=".99717206" indication="1"/>
        <day value="19" year="2024" month="01" price="20259" volume="162590" return_value="1.0079606" 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="20442" volume="165310" return_value="1.00903302" indication="1"/>
        <day value="23" year="2024" month="01" price="20488" volume="165745" return_value="1.00225027" indication="1"/>
        <day value="24" year="2024" month="01" price="20520" volume="166016" return_value="1.00156189" indication="1"/>
        <day value="25" year="2024" month="01" price="20533" volume="166357" return_value="1.00063353" indication="1"/>
        <day value="26" year="2024" month="01" price="20603" volume="166965" return_value="1.00340915" 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="20688" volume="167748" return_value="1.00412561" indication="1"/>
        <day value="30" year="2024" month="01" price="20723" volume="168105" return_value="1.0016918" indication="1"/>
        <day value="31" year="2024" month="01" price="20699" volume="167933" return_value=".99884187" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2024" month="02" price="20349" volume="165143" return_value=".98309097" indication="1"/>
        <day value="02" year="2024" month="02" price="20540" volume="166773" return_value="1.00938621" 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="20908" volume="170496" return_value="1.01791626" indication="1"/>
        <day value="06" year="2024" month="02" price="20793" volume="169663" return_value=".99449971" indication="1"/>
        <day value="07" year="2024" month="02" price="20811" volume="169861" return_value="1.00086568" indication="1"/>
        <day value="08" year="2024" month="02" price="20951" volume="171043" return_value="1.00672721" indication="1"/>
        <day value="09" year="2024" month="02" price="21152" volume="172765" return_value="1.00959381" 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="21283" volume="174045" return_value="1.00619327" indication="1"/>
        <day value="14" year="2024" month="02" price="21110" volume="172684" return_value=".99187145" indication="1"/>
        <day value="15" year="2024" month="02" price="21329" volume="174645" return_value="1.01037423" indication="1"/>
        <day value="16" year="2024" month="02" price="21479" volume="175970" return_value="1.00703268" 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="21396" volume="176591" return_value=".99613576" indication="1"/>
        <day value="20" year="2024" month="02" price="21445" volume="177076" return_value="1.00229015" indication="1"/>
        <day value="21" year="2024" month="02" price="21360" volume="176371" return_value=".99603637" indication="1"/>
        <day value="22" year="2024" month="02" price="21425" volume="177059" return_value="1.00304307" 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="21759" volume="180082" return_value="1.01558926" indication="1"/>
        <day value="27" year="2024" month="02" price="21746" volume="180041" return_value=".99940255" indication="1"/>
        <day value="28" year="2024" month="02" price="21778" volume="180295" return_value="1.00147153" indication="1"/>
        <day value="29" year="2024" month="02" price="21711" volume="179799" return_value=".9969235" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2024" month="03" price="21737" volume="180129" return_value="1.00119755" 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="21912" volume="181692" return_value="1.00805079" indication="1"/>
        <day value="05" year="2024" month="03" price="21923" volume="182487" return_value="1.00050201" indication="1"/>
        <day value="06" year="2024" month="03" price="21700" volume="180625" return_value=".98982803" indication="1"/>
        <day value="07" year="2024" month="03" price="21735" volume="181000" return_value="1.0016129" indication="1"/>
        <day value="08" year="2024" month="03" price="21774" volume="181348" return_value="1.00179434" 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="21526" volume="179344" return_value=".98861027" indication="1"/>
        <day value="12" year="2024" month="03" price="21482" volume="179206" return_value=".99795596" indication="1"/>
        <day value="13" year="2024" month="03" price="21776" volume="181722" return_value="1.01368588" indication="1"/>
        <day value="14" year="2024" month="03" price="21770" volume="181826" return_value=".99972447" indication="1"/>
        <day value="15" year="2024" month="03" price="21799" volume="182121" return_value="1.00133211" 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="21818" volume="183535" return_value="1.0008716" indication="1"/>
        <day value="19" year="2024" month="03" price="21887" volume="184239" return_value="1.00316253" indication="1"/>
        <day value="20" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="03" price="22411" volume="188770" return_value="1.02394115" indication="1"/>
        <day value="22" year="2024" month="03" price="22585" volume="190262" return_value="1.00776404" 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="22486" volume="189518" return_value=".99561656" indication="1"/>
        <day value="26" year="2024" month="03" price="22431" volume="189279" return_value=".99755403" indication="1"/>
        <day value="27" year="2024" month="03" price="22442" volume="189468" return_value="1.00049039" indication="1"/>
        <day value="28" year="2024" month="03" price="22599" volume="190910" return_value="1.00699581" indication="1"/>
        <day value="29" year="2024" month="03" price="22590" volume="190935" return_value=".99960175" 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="22593" volume="191051" return_value="1.0001328" indication="1"/>
        <day value="02" year="2024" month="04" price="22609" volume="191185" return_value="1.00070818" indication="1"/>
        <day value="03" year="2024" month="04" price="22429" volume="190412" return_value=".99203857" indication="1"/>
        <day value="04" year="2024" month="04" price="22510" volume="191181" return_value="1.0036114" indication="1"/>
        <day value="05" year="2024" month="04" price="22183" volume="188443" return_value=".98547312" 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="22464" volume="190836" return_value="1.01266736" indication="1"/>
        <day value="09" year="2024" month="04" price="22551" volume="191689" return_value="1.00387286" indication="1"/>
        <day value="10" year="2024" month="04" price="22572" volume="192105" return_value="1.00093122" indication="1"/>
        <day value="11" year="2024" month="04" price="22469" volume="191313" return_value=".99543682" indication="1"/>
        <day value="12" year="2024" month="04" price="22601" volume="192629" return_value="1.00587476" 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="22305" volume="190195" return_value=".98690323" indication="1"/>
        <day value="16" year="2024" month="04" price="22234" volume="190822" return_value=".99681686" indication="1"/>
        <day value="17" year="2024" month="04" price="22151" volume="190294" return_value=".99626698" indication="1"/>
        <day value="18" year="2024" month="04" price="22036" volume="189348" return_value=".99480836" indication="1"/>
        <day value="19" year="2024" month="04" price="22052" volume="189560" return_value="1.00072608" 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="21946" volume="188661" return_value=".99519318" indication="1"/>
        <day value="23" year="2024" month="04" price="22177" volume="190669" return_value="1.01052584" indication="1"/>
        <day value="24" year="2024" month="04" price="22422" volume="192808" return_value="1.01104748" indication="1"/>
        <day value="25" year="2024" month="04" price="22507" volume="193751" return_value="1.00379092" indication="1"/>
        <day value="26" year="2024" month="04" price="22456" volume="193370" return_value=".99773404" 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="22930" volume="197558" return_value="1.02110794" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2024" month="05" price="22733" volume="195886" return_value=".99140863" indication="1"/>
        <day value="02" year="2024" month="05" price="22431" volume="193313" return_value=".98671535" 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="22862" volume="197859" return_value="1.01921448" indication="1"/>
        <day value="08" year="2024" month="05" price="22992" volume="199144" return_value="1.00568629" indication="1"/>
        <day value="09" year="2024" month="05" price="23074" volume="199916" return_value="1.00356646" indication="1"/>
        <day value="10" year="2024" month="05" price="23213" volume="201328" return_value="1.0060241" 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="23279" volume="201962" return_value="1.00284323" indication="1"/>
        <day value="14" year="2024" month="05" price="23361" volume="202778" return_value="1.00352249" indication="1"/>
        <day value="15" year="2024" month="05" price="23514" volume="204205" return_value="1.00654938" indication="1"/>
        <day value="16" year="2024" month="05" price="23387" volume="203209" return_value=".99459896" indication="1"/>
        <day value="17" year="2024" month="05" price="23573" volume="204927" return_value="1.00795314" 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="23681" volume="205961" return_value="1.00458151" indication="1"/>
        <day value="21" year="2024" month="05" price="23784" volume="206874" return_value="1.00434948" indication="1"/>
        <day value="22" year="2024" month="05" price="23759" volume="207937" return_value=".99894887" indication="1"/>
        <day value="23" year="2024" month="05" price="23727" volume="207922" return_value=".99865314" indication="1"/>
        <day value="24" year="2024" month="05" price="23587" volume="206761" return_value=".99409955" 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="23710" volume="207923" return_value="1.00521474" indication="1"/>
        <day value="28" year="2024" month="05" price="23721" volume="208057" return_value="1.00046394" indication="1"/>
        <day value="29" year="2024" month="05" price="23790" volume="208665" return_value="1.00290881" indication="1"/>
        <day value="30" year="2024" month="05" price="23556" volume="206825" return_value=".99016393" indication="1"/>
        <day value="31" year="2024" month="05" price="23412" volume="205536" return_value=".99388691" 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="23631" volume="207514" return_value="1.00935418" indication="1"/>
        <day value="04" year="2024" month="06" price="23572" volume="206963" return_value=".99750328" indication="1"/>
        <day value="05" year="2024" month="06" price="23338" volume="205776" return_value=".99007297" indication="1"/>
        <day value="06" year="2024" month="06" price="23655" volume="208673" return_value="1.013583" indication="1"/>
        <day value="07" year="2024" month="06" price="23679" volume="208998" return_value="1.00101458" 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="23731" volume="209544" return_value="1.00219604" indication="1"/>
        <day value="11" year="2024" month="06" price="23851" volume="210673" return_value="1.00505668" indication="1"/>
        <day value="12" year="2024" month="06" price="23775" volume="210296" return_value=".99681355" indication="1"/>
        <day value="13" year="2024" month="06" price="23960" volume="211973" return_value="1.00778128" indication="1"/>
        <day value="14" year="2024" month="06" price="23931" volume="211801" return_value=".99878965" 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="23892" volume="212690" return_value=".99837031" indication="1"/>
        <day value="18" year="2024" month="06" price="24072" volume="214333" return_value="1.0075339" indication="1"/>
        <day value="19" year="2024" month="06" price="24188" volume="215386" return_value="1.00481888" indication="1"/>
        <day value="20" year="2024" month="06" price="24219" volume="215711" return_value="1.00128163" indication="1"/>
        <day value="21" year="2024" month="06" price="24320" volume="216612" return_value="1.00417028" 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="24362" volume="217210" return_value="1.00172697" indication="1"/>
        <day value="25" year="2024" month="06" price="24332" volume="217214" return_value=".99876857" indication="1"/>
        <day value="26" year="2024" month="06" price="24420" volume="218072" return_value="1.00361664" indication="1"/>
        <day value="27" year="2024" month="06" price="24526" volume="219128" return_value="1.0043407" indication="1"/>
        <day value="28" year="2024" month="06" price="24613" volume="219937" return_value="1.00354726" 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="24595" volume="219826" return_value=".99926868" indication="1"/>
        <day value="02" year="2024" month="07" price="24708" volume="220896" return_value="1.00459443" indication="1"/>
        <day value="03" year="2024" month="07" price="24804" volume="222595" return_value="1.00388538" indication="1"/>
        <day value="04" year="2024" month="07" price="24967" volume="224204" return_value="1.00657152" indication="1"/>
        <day value="05" year="2024" month="07" price="24921" volume="223888" return_value=".99815757" 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="24988" volume="224493" return_value="1.0026885" indication="1"/>
        <day value="09" year="2024" month="07" price="25006" volume="224805" return_value="1.00072035" indication="1"/>
        <day value="10" year="2024" month="07" price="25077" volume="225708" return_value="1.00283932" indication="1"/>
        <day value="11" year="2024" month="07" price="25369" volume="228397" return_value="1.01164414" indication="1"/>
        <day value="12" year="2024" month="07" price="24936" volume="224690" return_value=".98293192" 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="24995" volume="225290" return_value="1.00236606" indication="1"/>
        <day value="17" year="2024" month="07" price="25194" volume="227161" return_value="1.00796159" indication="1"/>
        <day value="18" year="2024" month="07" price="24484" volume="222075" return_value=".97181869" indication="1"/>
        <day value="19" year="2024" month="07" price="24514" volume="222414" return_value="1.00122529" 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="24365" volume="221111" return_value=".99392184" indication="1"/>
        <day value="23" year="2024" month="07" price="24480" volume="222174" return_value="1.00471989" indication="1"/>
        <day value="24" year="2024" month="07" price="24276" volume="220393" return_value=".99166667" indication="1"/>
        <day value="25" year="2024" month="07" price="23448" volume="213149" return_value=".96589224" indication="1"/>
        <day value="26" year="2024" month="07" price="23465" volume="213389" return_value="1.00072501" 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="23686" volume="215424" return_value="1.00941828" indication="1"/>
        <day value="30" year="2024" month="07" price="23699" volume="215483" return_value="1.00054885" indication="1"/>
        <day value="31" year="2024" month="07" price="23401" volume="212852" return_value=".98742563" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2024" month="08" price="23317" volume="212121" return_value=".99641041" indication="1"/>
        <day value="02" year="2024" month="08" price="22866" volume="208083" return_value=".98065789" 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="21837" volume="199439" return_value=".95499869" indication="1"/>
        <day value="06" year="2024" month="08" price="21168" volume="193241" return_value=".96936392" indication="1"/>
        <day value="07" year="2024" month="08" price="21624" volume="196935" return_value="1.02154195" indication="1"/>
        <day value="08" year="2024" month="08" price="21448" volume="195095" return_value=".9918609" indication="1"/>
        <day value="09" year="2024" month="08" price="22126" volume="201325" return_value="1.03161134" 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="22172" volume="201960" return_value="1.002079" indication="1"/>
        <day value="14" year="2024" month="08" price="22489" volume="204881" return_value="1.01429731" indication="1"/>
        <day value="15" year="2024" month="08" price="22578" volume="205981" return_value="1.00395749" indication="1"/>
        <day value="16" year="2024" month="08" price="23193" volume="211653" return_value="1.02723891" 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="23100" volume="212210" return_value=".99599017" indication="1"/>
        <day value="20" year="2024" month="08" price="23102" volume="212294" return_value="1.00008658" indication="1"/>
        <day value="21" year="2024" month="08" price="22897" volume="210502" return_value=".99112631" indication="1"/>
        <day value="22" year="2024" month="08" price="23002" volume="211602" return_value="1.00458575" indication="1"/>
        <day value="23" year="2024" month="08" price="22947" volume="211360" return_value=".9976089" work_end="0" 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="22856" volume="210568" return_value=".99603434" indication="1"/>
        <day value="27" year="2024" month="08" price="22985" volume="211793" return_value="1.00564403" indication="1"/>
        <day value="28" year="2024" month="08" price="22939" volume="211409" return_value=".99799869" indication="1"/>
        <day value="29" year="2024" month="08" price="22842" volume="210595" return_value=".99577139" indication="1"/>
        <day value="30" year="2024" month="08" price="22922" volume="211417" return_value="1.00350232" 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="23310" volume="215038" return_value="1.01692697" indication="1"/>
        <day value="03" year="2024" month="09" price="23456" volume="216307" return_value="1.00626341" indication="1"/>
        <day value="04" year="2024" month="09" price="22722" volume="209545" return_value=".96870737" indication="1"/>
        <day value="05" year="2024" month="09" price="22416" volume="207582" return_value=".98653288" indication="1"/>
        <day value="06" year="2024" month="09" price="22299" volume="206503" return_value=".99478051" 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="21842" volume="202346" return_value=".97950581" indication="1"/>
        <day value="10" year="2024" month="09" price="22189" volume="205621" return_value="1.01588682" indication="1"/>
        <day value="11" year="2024" month="09" price="21996" volume="204022" return_value=".991302" indication="1"/>
        <day value="12" year="2024" month="09" price="22291" volume="206872" return_value="1.01341153" indication="1"/>
        <day value="13" year="2024" month="09" price="22270" volume="206809" return_value=".99905792" 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="22357" volume="208862" return_value="1.0039066" indication="1"/>
        <day value="18" year="2024" month="09" price="22473" volume="209995" return_value="1.00518853" indication="1"/>
        <day value="19" year="2024" month="09" price="22736" volume="212507" return_value="1.01170293" indication="1"/>
        <day value="20" year="2024" month="09" price="23000" volume="215024" return_value="1.01161154" 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="23142" volume="216387" return_value="1.00617391" indication="1"/>
        <day value="25" year="2024" month="09" price="23236" volume="217350" return_value="1.00406188" indication="1"/>
        <day value="26" year="2024" month="09" price="23328" volume="218437" return_value="1.00395937" indication="1"/>
        <day value="27" year="2024" month="09" price="23767" volume="222653" return_value="1.01881859" 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="23248" volume="217836" return_value=".978163" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2024" month="10" price="23473" volume="220006" return_value="1.00967825" indication="1"/>
        <day value="02" year="2024" month="10" price="23302" volume="218451" return_value=".99271503" indication="1"/>
        <day value="03" year="2024" month="10" price="23845" volume="224290" return_value="1.02330272" indication="1"/>
        <day value="04" year="2024" month="10" price="23662" volume="222647" return_value=".99232544" 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="24146" volume="227298" return_value="1.02045474" indication="1"/>
        <day value="08" year="2024" month="10" price="23908" volume="224992" return_value=".99014329" indication="1"/>
        <day value="09" year="2024" month="10" price="24004" volume="225978" return_value="1.00401539" indication="1"/>
        <day value="10" year="2024" month="10" price="24274" volume="228750" return_value="1.01124813" indication="1"/>
        <day value="11" year="2024" month="10" price="24106" volume="227187" return_value=".99307901" 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="24559" volume="231603" return_value="1.018792" indication="1"/>
        <day value="16" year="2024" month="10" price="24244" volume="228657" return_value=".98717374" indication="1"/>
        <day value="17" year="2024" month="10" price="24425" volume="230435" return_value="1.00746576" indication="1"/>
        <day value="18" year="2024" month="10" price="24488" volume="232281" return_value="1.00257932" 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="24499" volume="232408" return_value="1.0004492" indication="1"/>
        <day value="22" year="2024" month="10" price="24576" volume="233136" return_value="1.00314299" indication="1"/>
        <day value="23" year="2024" month="10" price="24618" volume="233493" return_value="1.00170898" indication="1"/>
        <day value="24" year="2024" month="10" price="24624" volume="233803" return_value="1.00024372" indication="1"/>
        <day value="25" year="2024" month="10" price="24584" volume="233384" return_value=".99837557" 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="24755" volume="234880" return_value="1.00695574" indication="1"/>
        <day value="29" year="2024" month="10" price="24798" volume="235328" return_value="1.00173702" indication="1"/>
        <day value="30" year="2024" month="10" price="24845" volume="235826" return_value="1.00189531" indication="1"/>
        <day value="31" year="2024" month="10" price="24805" volume="235460" return_value=".99839002" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2024" month="11" price="24214" volume="229808" return_value=".97617416" 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="24347" volume="231075" return_value="1.00549269" indication="1"/>
        <day value="06" year="2024" month="11" price="24713" volume="235171" return_value="1.01503265" indication="1"/>
        <day value="07" year="2024" month="11" price="25292" volume="240887" return_value="1.02342896" indication="1"/>
        <day value="08" year="2024" month="11" price="25319" volume="241209" return_value="1.00106753" 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="25233" volume="240432" return_value=".99660334" indication="1"/>
        <day value="12" year="2024" month="11" price="25379" volume="241950" return_value="1.00578607" divident="0" indication="1"/>
        <day value="13" year="2024" month="11" price="25346" volume="241628" return_value=".99869971" indication="1"/>
        <day value="14" year="2024" month="11" price="25415" volume="242409" return_value="1.00272232" indication="1"/>
        <day value="15" year="2024" month="11" price="25459" volume="242888" return_value="1.00173126" 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="24840" volume="236924" return_value=".9756864" indication="1"/>
        <day value="19" year="2024" month="11" price="24987" volume="239633" return_value="1.00591787" indication="1"/>
        <day value="20" year="2024" month="11" price="25126" volume="240872" return_value="1.00556289" indication="1"/>
        <day value="21" year="2024" month="11" price="25149" volume="241119" return_value="1.00091539" indication="1"/>
        <day value="22" year="2024" month="11" price="25169" volume="241393" return_value="1.00079526" 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="25226" volume="242198" return_value="1.00226469" indication="1"/>
        <day value="26" year="2024" month="11" price="25330" volume="243173" return_value="1.00412273" indication="1"/>
        <day value="27" year="2024" month="11" price="25116" volume="241120" return_value=".99155152" indication="1"/>
        <day value="28" year="2024" month="11" price="24934" volume="239397" return_value=".99275362" indication="1"/>
        <day value="29" year="2024" month="11" price="24766" volume="237787" return_value=".99326221" 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="24860" volume="238690" return_value="1.00379553" indication="1"/>
        <day value="03" year="2024" month="12" price="24877" volume="238846" return_value="1.00068383" indication="1"/>
        <day value="04" year="2024" month="12" price="24897" volume="239732" return_value="1.00080396" indication="1"/>
        <day value="05" year="2024" month="12" price="25095" volume="241755" return_value="1.00795277" indication="1"/>
        <day value="06" year="2024" month="12" price="25054" volume="241339" return_value=".99836621" 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="25044" volume="241285" return_value=".99960086" indication="1"/>
        <day value="10" year="2024" month="12" price="25275" volume="243527" return_value="1.00922377" indication="1"/>
        <day value="11" year="2024" month="12" price="25157" volume="242505" return_value=".99533136" indication="1"/>
        <day value="12" year="2024" month="12" price="25429" volume="245210" return_value="1.0108121" indication="1"/>
        <day value="13" year="2024" month="12" price="25363" volume="244671" return_value=".99740454" 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="25484" volume="245815" return_value="1.00477073" indication="1"/>
        <day value="17" year="2024" month="12" price="25563" volume="247741" return_value="1.00309998" indication="1"/>
        <day value="18" year="2024" month="12" price="25370" volume="245811" return_value=".99245003" indication="1"/>
        <day value="19" year="2024" month="12" price="24851" volume="240785" return_value=".97954277" indication="1"/>
        <day value="20" year="2024" month="12" price="25299" volume="245053" return_value="1.01802744" 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="25295" volume="244995" return_value=".99984189" indication="1"/>
        <day value="24" year="2024" month="12" price="25520" volume="247224" return_value="1.00889504" indication="1"/>
        <day value="25" year="2024" month="12" price="25712" volume="249259" return_value="1.00752351" indication="1"/>
        <day value="26" year="2024" month="12" price="25720" volume="249389" return_value="1.00031114" indication="1"/>
        <day value="27" year="2024" month="12" price="25872" volume="250869" return_value="1.0059098" 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="25685" volume="249135" return_value=".99277211" 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="25516" volume="247438" return_value=".99342028" indication="1"/>
        <day value="07" year="2025" month="01" price="25756" volume="249806" return_value="1.00940586" indication="1"/>
        <day value="08" year="2025" month="01" price="25533" volume="248426" return_value=".99134182" indication="1"/>
        <day value="09" year="2025" month="01" price="25572" volume="248923" return_value="1.00152744" indication="1"/>
        <day value="10" year="2025" month="01" price="25532" volume="248719" return_value=".99843579" 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="25027" volume="243799" return_value=".9802209" indication="1"/>
        <day value="15" year="2025" month="01" price="25195" volume="245585" return_value="1.00671275" indication="1"/>
        <day value="16" year="2025" month="01" price="25331" volume="246775" return_value="1.0053979" indication="1"/>
        <day value="17" year="2025" month="01" price="25153" volume="245150" return_value=".99297304" 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="25482" volume="248477" return_value="1.01307995" indication="1"/>
        <day value="21" year="2025" month="01" price="25485" volume="248515" return_value="1.00011773" indication="1"/>
        <day value="22" year="2025" month="01" price="25719" volume="250797" return_value="1.00918187" indication="1"/>
        <day value="23" year="2025" month="01" price="25929" volume="254433" return_value="1.00816517" indication="1"/>
        <day value="24" year="2025" month="01" price="26044" volume="255583" return_value="1.00443519" 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="25934" volume="254523" return_value=".99577638" indication="1"/>
        <day value="28" year="2025" month="01" price="25591" volume="251114" return_value=".98677412" indication="1"/>
        <day value="29" year="2025" month="01" price="25822" volume="253404" return_value="1.00902661" indication="1"/>
        <day value="30" year="2025" month="01" price="25601" volume="251314" return_value=".99144141" indication="1"/>
        <day value="31" year="2025" month="01" price="25764" volume="252964" return_value="1.00636694" 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="25789" volume="253258" return_value="1.00097035" indication="1"/>
        <day value="04" year="2025" month="02" price="25512" volume="250557" return_value=".98925899" indication="1"/>
        <day value="05" year="2025" month="02" price="25550" volume="251630" return_value="1.0014895" indication="1"/>
        <day value="06" year="2025" month="02" price="25447" volume="250675" return_value=".99596869" indication="1"/>
        <day value="07" year="2025" month="02" price="25303" volume="249328" return_value=".99434118" 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="25210" volume="248457" return_value=".99632455" indication="1"/>
        <day value="11" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="02" price="25616" volume="252498" return_value="1.01610472" indication="1"/>
        <day value="13" year="2025" month="02" price="25798" volume="254550" return_value="1.00710493" indication="1"/>
        <day value="14" year="2025" month="02" price="25784" volume="254456" return_value=".99945732" 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="25649" volume="253217" return_value=".99476419" indication="1"/>
        <day value="18" year="2025" month="02" price="25609" volume="254138" return_value=".99844049" indication="1"/>
        <day value="19" year="2025" month="02" price="25795" volume="255988" return_value="1.00726307" indication="1"/>
        <day value="20" year="2025" month="02" price="25574" volume="253838" return_value=".99143245" indication="1"/>
        <day value="21" year="2025" month="02" price="25336" volume="251508" return_value=".99069367" 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="24936" volume="247569" return_value=".98421219" indication="1"/>
        <day value="26" year="2025" month="02" price="24710" volume="245612" return_value=".9909368" indication="1"/>
        <day value="27" year="2025" month="02" price="24787" volume="246402" return_value="1.00311615" indication="1"/>
        <day value="28" year="2025" month="02" price="24498" volume="243573" return_value=".98834066" 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="24839" volume="247045" return_value="1.0139195" indication="1"/>
        <day value="04" year="2025" month="03" price="24400" volume="242769" return_value=".98232618" indication="1"/>
        <day value="05" year="2025" month="03" price="24319" volume="242691" return_value=".99668033" indication="1"/>
        <day value="06" year="2025" month="03" price="24618" volume="245705" return_value="1.01229491" indication="1"/>
        <day value="07" year="2025" month="03" price="24081" volume="240419" return_value=".97818669" 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="24117" volume="240813" return_value="1.00149495" indication="1"/>
        <day value="11" year="2025" month="03" price="23396" volume="233647" return_value=".97010408" indication="1"/>
        <day value="12" year="2025" month="03" price="23514" volume="235067" return_value="1.0050436" indication="1"/>
        <day value="13" year="2025" month="03" price="23690" volume="236800" return_value="1.0074849" indication="1"/>
        <day value="14" year="2025" month="03" price="23434" volume="234302" return_value=".98919375" 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="23986" volume="239912" return_value="1.02355552" indication="1"/>
        <day value="18" year="2025" month="03" price="24340" volume="243507" return_value="1.01475861" indication="1"/>
        <day value="19" year="2025" month="03" price="24195" volume="243502" return_value=".99404273" indication="1"/>
        <day value="20" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="03" price="24174" volume="243345" return_value=".99913205" 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="24247" volume="244123" return_value="1.00301977" indication="1"/>
        <day value="25" year="2025" month="03" price="24712" volume="248904" return_value="1.01917763" indication="1"/>
        <day value="26" year="2025" month="03" price="24654" volume="248562" return_value=".99765296" indication="1"/>
        <day value="27" year="2025" month="03" price="24443" volume="246571" return_value=".99144155" indication="1"/>
        <day value="28" year="2025" month="03" price="24475" volume="246954" return_value="1.00130917" 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="23818" volume="240356" return_value=".97315628" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2025" month="04" price="23871" volume="240955" return_value="1.00222521" indication="1"/>
        <day value="02" year="2025" month="04" price="23955" volume="241794" return_value="1.00351891" indication="1"/>
        <day value="03" year="2025" month="04" price="23774" volume="240575" return_value=".99244417" indication="1"/>
        <day value="04" year="2025" month="04" price="22581" volume="228623" return_value=".94981913" 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="21199" volume="214762" return_value=".9387981" indication="1"/>
        <day value="08" year="2025" month="04" price="21217" volume="214886" return_value="1.0008491" indication="1"/>
        <day value="09" year="2025" month="04" price="20618" volume="208645" return_value=".97176792" indication="1"/>
        <day value="10" year="2025" month="04" price="22682" volume="229635" return_value="1.1001067" indication="1"/>
        <day value="11" year="2025" month="04" price="21467" volume="217419" return_value=".9464333" 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="21869" volume="221663" return_value="1.01872642" indication="1"/>
        <day value="15" year="2025" month="04" price="22147" volume="224552" return_value="1.01271206" indication="1"/>
        <day value="16" year="2025" month="04" price="22057" volume="224997" return_value=".99593624" indication="1"/>
        <day value="17" year="2025" month="04" price="21689" volume="221345" return_value=".98331595" indication="1"/>
        <day value="18" year="2025" month="04" price="21798" volume="222575" return_value="1.00502559" 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="21613" volume="220730" return_value=".99151298" indication="1"/>
        <day value="22" year="2025" month="04" price="21238" volume="216900" return_value=".98264933" indication="1"/>
        <day value="23" year="2025" month="04" price="21894" volume="223637" return_value="1.03088803" indication="1"/>
        <day value="24" year="2025" month="04" price="22287" volume="227911" return_value="1.01795012" indication="1"/>
        <day value="25" year="2025" month="04" price="22701" volume="232144" return_value="1.01857585" 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="22879" volume="233985" return_value="1.00784106" indication="1"/>
        <day value="29" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2025" month="04" price="22887" volume="234137" return_value="1.00034967" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2025" month="05" price="22969" volume="235074" return_value="1.00358282" indication="1"/>
        <day value="02" year="2025" month="05" price="23504" volume="240657" return_value="1.02329226" 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="23252" volume="238721" return_value=".98927842" indication="1"/>
        <day value="08" year="2025" month="05" price="23360" volume="239942" return_value="1.00464476" indication="1"/>
        <day value="09" year="2025" month="05" price="23800" volume="244598" return_value="1.01883562" 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="23858" volume="245113" return_value="1.00243697" indication="1"/>
        <day value="13" year="2025" month="05" price="24746" volume="254332" return_value="1.03722022" indication="1"/>
        <day value="14" year="2025" month="05" price="24776" volume="254685" return_value="1.00121232" indication="1"/>
        <day value="15" year="2025" month="05" price="24603" volume="252938" return_value=".99301744" indication="1"/>
        <day value="16" year="2025" month="05" price="24532" volume="252270" return_value=".99711417" 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="24627" volume="253335" return_value="1.00387249" indication="1"/>
        <day value="20" year="2025" month="05" price="24762" volume="254805" return_value="1.00548179" indication="1"/>
        <day value="21" year="2025" month="05" price="24571" volume="252851" return_value=".99228657" indication="1"/>
        <day value="22" year="2025" month="05" price="24114" volume="249493" return_value=".98140084" indication="1"/>
        <day value="23" year="2025" month="05" price="24187" volume="250489" return_value="1.00302729" work_end="0" 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="23943" volume="247967" return_value=".98991194" indication="1"/>
        <day value="27" year="2025" month="05" price="23881" volume="247344" return_value=".99741052" indication="1"/>
        <day value="28" year="2025" month="05" price="24549" volume="254255" return_value="1.02797203" indication="1"/>
        <day value="29" year="2025" month="05" price="24719" volume="256212" return_value="1.00692493" indication="1"/>
        <day value="30" year="2025" month="05" price="24436" volume="253347" return_value=".98855132" 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="24359" volume="252583" return_value=".99684891" indication="1"/>
        <day value="03" year="2025" month="06" price="24403" volume="253001" return_value="1.00180631" indication="1"/>
        <day value="04" year="2025" month="06" price="24657" volume="256263" return_value="1.01040856" indication="1"/>
        <day value="05" year="2025" month="06" price="24501" volume="254868" return_value=".9936732" indication="1"/>
        <day value="06" year="2025" month="06" price="24602" volume="255946" return_value="1.00412228" 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="24999" volume="260077" return_value="1.0161369" indication="1"/>
        <day value="10" year="2025" month="06" price="25004" volume="260144" return_value="1.00020001" indication="1"/>
        <day value="11" year="2025" month="06" price="25149" volume="261849" return_value="1.00579907" indication="1"/>
        <day value="12" year="2025" month="06" price="24971" volume="260074" return_value=".99292218" indication="1"/>
        <day value="13" year="2025" month="06" price="24900" volume="259448" return_value=".9971567" 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="24822" volume="260021" return_value=".99686747" indication="1"/>
        <day value="17" year="2025" month="06" price="25150" volume="263498" return_value="1.01321408" indication="1"/>
        <day value="18" year="2025" month="06" price="24947" volume="261400" return_value=".99192843" indication="1"/>
        <day value="19" year="2025" month="06" price="24891" volume="260824" return_value=".99775524" indication="1"/>
        <day value="20" year="2025" month="06" price="24964" volume="261580" return_value="1.00293279" 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="25043" volume="262410" return_value="1.00316456" indication="1"/>
        <day value="24" year="2025" month="06" price="25108" volume="263132" return_value="1.00259554" indication="1"/>
        <day value="25" year="2025" month="06" price="25330" volume="265584" return_value="1.0088418" indication="1"/>
        <day value="26" year="2025" month="06" price="25228" volume="264522" return_value=".99597315" indication="1"/>
        <day value="27" year="2025" month="06" price="25430" volume="266671" return_value="1.00800698" 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="25584" volume="268312" return_value="1.00605584" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2025" month="07" price="25485" volume="267250" return_value=".99613039" indication="1"/>
        <day value="02" year="2025" month="07" price="25484" volume="267239" return_value=".99996076" indication="1"/>
        <day value="03" year="2025" month="07" price="25588" volume="268924" return_value="1.00408099" indication="1"/>
        <day value="04" year="2025" month="07" price="25912" volume="272373" return_value="1.01266219" 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="25873" volume="272046" return_value=".99849491" indication="1"/>
        <day value="08" year="2025" month="07" price="25921" volume="272556" return_value="1.00185522" indication="1"/>
        <day value="09" year="2025" month="07" price="26127" volume="274742" return_value="1.00794722" indication="1"/>
        <day value="10" year="2025" month="07" price="26099" volume="274631" return_value=".99892831" indication="1"/>
        <day value="11" year="2025" month="07" price="26288" volume="276639" return_value="1.00724166" 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="26212" volume="276029" return_value=".99710895" indication="1"/>
        <day value="15" year="2025" month="07" price="26380" volume="277799" return_value="1.00640928" indication="1"/>
        <day value="16" year="2025" month="07" price="26467" volume="278666" return_value="1.00329795" indication="1"/>
        <day value="17" year="2025" month="07" price="26485" volume="280270" return_value="1.00068009" indication="1"/>
        <day value="18" year="2025" month="07" price="26658" volume="282133" return_value="1.006532" 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="26488" volume="280329" return_value=".99362293" indication="1"/>
        <day value="23" year="2025" month="07" price="26372" volume="279106" return_value=".99562066" indication="1"/>
        <day value="24" year="2025" month="07" price="26709" volume="282674" return_value="1.0127787" indication="1"/>
        <day value="25" year="2025" month="07" price="26798" volume="283922" return_value="1.00333221" 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="26915" volume="285184" return_value="1.004366" indication="1"/>
        <day value="29" year="2025" month="07" price="26915" volume="285225" return_value="1" indication="1"/>
        <day value="30" year="2025" month="07" price="26805" volume="284129" return_value=".99591306" indication="1"/>
        <day value="31" year="2025" month="07" price="26917" volume="285310" return_value="1.00417832" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2025" month="08" price="27003" volume="286192" return_value="1.00319501" 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="26144" volume="277097" return_value=".96818872" indication="1"/>
        <day value="05" year="2025" month="08" price="26405" volume="280356" return_value="1.00998317" indication="1"/>
        <day value="06" year="2025" month="08" price="26465" volume="281122" return_value="1.0022723" indication="1"/>
        <day value="07" year="2025" month="08" price="26651" volume="283229" return_value="1.00702815" indication="1"/>
        <day value="08" year="2025" month="08" price="26644" volume="283180" return_value=".99973735" 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="26918" volume="286163" return_value="1.01028374" indication="1"/>
        <day value="13" year="2025" month="08" price="27131" volume="288608" return_value="1.00791292" indication="1"/>
        <day value="14" year="2025" month="08" price="27067" volume="287981" return_value=".99764107" indication="1"/>
        <day value="15" year="2025" month="08" price="27170" volume="289079" return_value="1.00380537" 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="27160" volume="288978" return_value=".99963195" indication="1"/>
        <day value="19" year="2025" month="08" price="27253" volume="291406" return_value="1.00342415" indication="1"/>
        <day value="20" year="2025" month="08" price="27086" volume="289626" return_value=".99387223" indication="1"/>
        <day value="21" year="2025" month="08" price="27019" volume="288953" return_value=".9975264" indication="1"/>
        <day value="22" year="2025" month="08" price="27110" volume="290023" return_value="1.003368" 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="27367" volume="293143" return_value="1.0094799" indication="1"/>
        <day value="26" year="2025" month="08" price="27128" volume="290634" return_value=".99126685" indication="1"/>
        <day value="27" year="2025" month="08" price="27268" volume="292185" return_value="1.00516072" indication="1"/>
        <day value="28" year="2025" month="08" price="27256" volume="292098" return_value=".99955992" indication="1"/>
        <day value="29" year="2025" month="08" price="27264" volume="292217" return_value="1.00029351" 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="27186" volume="291391" return_value=".99713908" indication="1"/>
        <day value="02" year="2025" month="09" price="27196" volume="291505" return_value="1.00036784" indication="1"/>
        <day value="03" year="2025" month="09" price="27270" volume="292291" return_value="1.00272099" indication="1"/>
        <day value="04" year="2025" month="09" price="27225" volume="292391" return_value=".99834983" indication="1"/>
        <day value="05" year="2025" month="09" price="27454" volume="295000" return_value="1.00841139" 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="27536" volume="295898" return_value="1.00298681" indication="1"/>
        <day value="09" year="2025" month="09" price="27492" volume="295500" return_value=".99840209" indication="1"/>
        <day value="10" year="2025" month="09" price="27523" volume="296079" return_value="1.0011276" indication="1"/>
        <day value="11" year="2025" month="09" price="27595" volume="296949" return_value="1.00261599" indication="1"/>
        <day value="12" year="2025" month="09" price="27819" volume="299525" return_value="1.00811741" 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="27961" volume="301077" return_value="1.00510443" indication="1"/>
        <day value="17" year="2025" month="09" price="27755" volume="300173" return_value=".9926326" indication="1"/>
        <day value="18" year="2025" month="09" price="27818" volume="300883" return_value="1.00226986" indication="1"/>
        <day value="19" year="2025" month="09" price="28137" volume="304325" return_value="1.0114674" 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="28210" volume="305144" return_value="1.00259445" indication="1"/>
        <day value="23" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="09" price="28137" volume="304373" return_value=".99741227" indication="1"/>
        <day value="25" year="2025" month="09" price="28186" volume="304900" return_value="1.00174148" indication="1"/>
        <day value="26" year="2025" month="09" price="28217" volume="305498" return_value="1.00109984" 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="28255" volume="305993" return_value="1.00134671" indication="1"/>
        <day value="30" year="2025" month="09" price="28295" volume="306447" return_value="1.00141568" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2025" month="10" price="28254" volume="306038" return_value=".99855098" indication="1"/>
        <day value="02" year="2025" month="10" price="28207" volume="305435" return_value=".99833652" indication="1"/>
        <day value="03" year="2025" month="10" price="28293" volume="306864" return_value="1.00304889" 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="28842" volume="312884" return_value="1.01940409" indication="1"/>
        <day value="07" year="2025" month="10" price="29068" volume="315450" return_value="1.0078358" indication="1"/>
        <day value="08" year="2025" month="10" price="29243" volume="317381" return_value="1.00602037" indication="1"/>
        <day value="09" year="2025" month="10" price="29489" volume="320103" return_value="1.00841227" indication="1"/>
        <day value="10" year="2025" month="10" price="29405" volume="319363" return_value=".99715148" 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="28983" volume="314786" return_value=".9856487" indication="1"/>
        <day value="15" year="2025" month="10" price="28829" volume="313230" return_value=".99468654" indication="1"/>
        <day value="16" year="2025" month="10" price="28829" volume="313172" return_value="1" indication="1"/>
        <day value="17" year="2025" month="10" price="28625" volume="311025" return_value=".99292379" 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="28865" volume="315051" return_value="1.00838428" indication="1"/>
        <day value="21" year="2025" month="10" price="29086" volume="317519" return_value="1.00765633" indication="1"/>
        <day value="22" year="2025" month="10" price="29204" volume="318776" return_value="1.00405693" indication="1"/>
        <day value="23" year="2025" month="10" price="29197" volume="318967" return_value=".99976031" indication="1"/>
        <day value="24" year="2025" month="10" price="29455" volume="321776" return_value="1.00883652" 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="29707" volume="324556" return_value="1.00855542" indication="1"/>
        <day value="28" year="2025" month="10" price="29912" volume="326840" return_value="1.00690073" indication="1"/>
        <day value="29" year="2025" month="10" price="29745" volume="325047" return_value=".99441696" indication="1"/>
        <day value="30" year="2025" month="10" price="29926" volume="327105" return_value="1.00608506" indication="1"/>
        <day value="31" year="2025" month="10" price="29916" volume="327001" return_value=".99966584" 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="30063" volume="328664" return_value="1.00491376" indication="1"/>
        <day value="05" year="2025" month="11" price="29518" volume="322670" return_value=".9818714" indication="1"/>
        <day value="06" year="2025" month="11" price="29779" volume="326151" return_value="1.00884206" indication="1"/>
        <day value="07" year="2025" month="11" price="29369" volume="321698" return_value=".98623191" 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="29565" volume="323880" return_value="1.0066737" indication="1"/>
        <day value="11" year="2025" month="11" price="30052" volume="329375" return_value="1.01647218" indication="1"/>
        <day value="12" year="2025" month="11" price="30132" volume="330519" return_value="1.00266205" divident="0" indication="1"/>
        <day value="13" year="2025" month="11" price="30345" volume="332856" return_value="1.0070689" indication="1"/>
        <day value="14" year="2025" month="11" price="29838" volume="327322" return_value=".98329214" 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="29818" volume="327208" return_value=".99932971" indication="1"/>
        <day value="18" year="2025" month="11" price="29615" volume="326337" return_value=".99319203" indication="1"/>
        <day value="19" year="2025" month="11" price="29424" volume="324326" return_value=".99355057" indication="1"/>
        <day value="20" year="2025" month="11" price="29769" volume="328228" return_value="1.01172512" indication="1"/>
        <day value="21" year="2025" month="11" price="29364" volume="323756" return_value=".98639524" 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="29881" volume="329523" return_value="1.01760659" indication="1"/>
        <day value="26" year="2025" month="11" price="30094" volume="332189" return_value="1.00712828" indication="1"/>
        <day value="27" year="2025" month="11" price="30248" volume="333892" return_value="1.0051173" indication="1"/>
        <day value="28" year="2025" month="11" price="30386" volume="335482" return_value="1.00456229" 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="30383" volume="335448" return_value=".99990127" indication="1"/>
        <day value="02" year="2025" month="12" price="30218" volume="333753" return_value=".99456933" indication="1"/>
        <day value="03" year="2025" month="12" price="30288" volume="335000" return_value="1.0023165" indication="1"/>
        <day value="04" year="2025" month="12" price="30315" volume="335330" return_value="1.00089144" indication="1"/>
        <day value="05" year="2025" month="12" price="30337" volume="335700" return_value="1.00072571" 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="30406" volume="336465" return_value="1.00227445" indication="1"/>
        <day value="09" year="2025" month="12" price="30479" volume="337357" return_value="1.00240084" indication="1"/>
        <day value="10" year="2025" month="12" price="30614" volume="339086" return_value="1.00442928" indication="1"/>
        <day value="11" year="2025" month="12" price="30679" volume="339896" return_value="1.00212321" indication="1"/>
        <day value="12" year="2025" month="12" price="30749" volume="340749" return_value="1.00228169" 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="30518" volume="338215" return_value=".99248756" indication="1"/>
        <day value="16" year="2025" month="12" price="30357" volume="336449" return_value=".99472442" indication="1"/>
        <day value="17" year="2025" month="12" price="30154" volume="335562" return_value=".99331291" indication="1"/>
        <day value="18" year="2025" month="12" price="30050" volume="334473" return_value=".99655104" indication="1"/>
        <day value="19" year="2025" month="12" price="30320" volume="337582" return_value="1.00898502" 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="30907" volume="344311" return_value="1.01936016" indication="1"/>
        <day value="23" year="2025" month="12" price="30896" volume="344401" return_value=".99964409" indication="1"/>
        <day value="24" year="2025" month="12" price="30926" volume="344845" return_value="1.000971" indication="1"/>
        <day value="25" year="2025" month="12" price="30945" volume="345560" return_value="1.00061437" indication="1"/>
        <day value="26" year="2025" month="12" price="31062" volume="347388" return_value="1.0037809" 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="31070" volume="347475" return_value="1.00025755" indication="1"/>
        <day value="30" year="2025" month="12" price="30998" volume="346899" return_value=".99768265" 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="31169" volume="348897" return_value="1.00551648" indication="1"/>
        <day value="06" year="2026" month="01" price="31330" volume="350817" return_value="1.00516539" indication="1"/>
        <day value="07" year="2026" month="01" price="31484" volume="353227" return_value="1.00491542" indication="1"/>
        <day value="08" year="2026" month="01" price="31412" volume="352458" return_value=".99771312" indication="1"/>
        <day value="09" year="2026" month="01" price="31480" volume="353271" return_value="1.00216478" 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="32072" volume="360169" return_value="1.01880559" indication="1"/>
        <day value="14" year="2026" month="01" price="32150" volume="361049" return_value="1.00243203" indication="1"/>
        <day value="15" year="2026" month="01" price="32003" volume="359526" return_value=".99542768" indication="1"/>
        <day value="16" year="2026" month="01" price="32116" volume="360858" return_value="1.00353092" 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="31864" volume="358151" return_value=".99215344" indication="1"/>
        <day value="20" year="2026" month="01" price="31993" volume="359660" return_value="1.00404846" indication="1"/>
        <day value="21" year="2026" month="01" price="31484" volume="353931" return_value=".98409027" indication="1"/>
        <day value="22" year="2026" month="01" price="31851" volume="359839" return_value="1.01165671" indication="1"/>
        <day value="23" year="2026" month="01" price="32090" volume="362956" return_value="1.00750369" work_end="0" 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="31397" volume="355187" return_value=".97840449" indication="1"/>
        <day value="27" year="2026" month="01" price="31417" volume="355511" return_value="1.000637" indication="1"/>
        <day value="28" year="2026" month="01" price="31302" volume="354327" return_value=".99633956" indication="1"/>
        <day value="29" year="2026" month="01" price="31370" volume="355236" return_value="1.00217239" indication="1"/>
        <day value="30" year="2026" month="01" price="31480" volume="356638" return_value="1.00350653" 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="31521" volume="357114" return_value="1.00130241" indication="1"/>
        <day value="03" year="2026" month="02" price="31758" volume="359820" return_value="1.0075188" indication="1"/>
        <day value="04" year="2026" month="02" price="31742" volume="360118" return_value=".99949619" indication="1"/>
        <day value="05" year="2026" month="02" price="31796" volume="360936" return_value="1.00170122" indication="1"/>
        <day value="06" year="2026" month="02" price="31399" volume="356465" return_value=".98751415" 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="32098" volume="364478" return_value="1.02226186" indication="1"/>
        <day value="10" year="2026" month="02" price="32201" volume="365734" return_value="1.00320892" indication="1"/>
        <day value="11" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="02" price="31696" volume="360262" return_value=".98431726" indication="1"/>
        <day value="13" year="2026" month="02" price="31194" volume="354690" return_value=".98416204" 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="31289" volume="355872" return_value="1.00304546" indication="1"/>
        <day value="17" year="2026" month="02" price="31339" volume="357959" return_value="1.00159801" indication="1"/>
        <day value="18" year="2026" month="02" price="31322" volume="357766" return_value=".99945754" indication="1"/>
        <day value="19" year="2026" month="02" price="31776" volume="363302" return_value="1.0144946" indication="1"/>
        <day value="20" year="2026" month="02" price="31795" volume="363675" return_value="1.00059794" 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="31708" volume="362820" return_value=".99726372" indication="1"/>
        <day value="25" year="2026" month="02" price="32135" volume="367965" return_value="1.01346663" indication="1"/>
        <day value="26" year="2026" month="02" price="32475" volume="372222" return_value="1.01058036" indication="1"/>
        <day value="27" year="2026" month="02" price="32305" volume="370425" return_value=".9947652" 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="32330" volume="370791" return_value="1.00077387" indication="1"/>
        <day value="03" year="2026" month="03" price="32342" volume="371069" return_value="1.00037117" indication="1"/>
        <day value="04" year="2026" month="03" price="31742" volume="364816" return_value=".98144827" indication="1"/>
        <day value="05" year="2026" month="03" price="31791" volume="365539" return_value="1.0015437" indication="1"/>
        <day value="06" year="2026" month="03" price="31578" volume="363068" return_value=".99329999" 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="31461" volume="361873" return_value=".99629489" indication="1"/>
        <day value="10" year="2026" month="03" price="31557" volume="363047" return_value="1.0030514" indication="1"/>
        <day value="11" year="2026" month="03" price="31655" volume="364602" return_value="1.00310549" indication="1"/>
        <day value="12" year="2026" month="03" price="31788" volume="366245" return_value="1.00420155" indication="1"/>
        <day value="13" year="2026" month="03" price="31267" volume="360431" return_value=".98361017" 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="31077" volume="358314" return_value=".99392331" indication="1"/>
        <day value="17" year="2026" month="03" price="31497" volume="363217" return_value="1.01351482" indication="1"/>
        <day value="18" year="2026" month="03" price="31574" volume="364147" return_value="1.00244468" indication="1"/>
        <day value="19" year="2026" month="03" price="31228" volume="361633" return_value=".98904162" 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="30439" volume="352538" return_value=".97473421" indication="1"/>
        <day value="24" year="2026" month="03" price="30755" volume="356431" return_value="1.01038142" indication="1"/>
        <day value="25" year="2026" month="03" price="30635" volume="355096" return_value=".9960982" indication="1"/>
        <day value="26" year="2026" month="03" price="31090" volume="360841" return_value="1.01485229" indication="1"/>
        <day value="27" year="2026" month="03" price="30491" volume="354023" return_value=".98073335" 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="30164" volume="350323" return_value=".98927552" indication="1"/>
        <day value="31" year="2026" month="03" price="30040" volume="349048" return_value=".99588914" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2026" month="04" price="30761" volume="357421" return_value="1.02400133" indication="1"/>
        <day value="02" year="2026" month="04" price="31034" volume="360631" return_value="1.00887487" indication="1"/>
        <day value="03" year="2026" month="04" price="31158" volume="362547" return_value="1.00399562" 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="31172" volume="362919" return_value="1.00044932" indication="1"/>
        <day value="07" year="2026" month="04" price="31352" volume="365019" return_value="1.00577441" indication="1"/>
        <day value="08" year="2026" month="04" price="31128" volume="362656" return_value=".99285532" indication="1"/>
        <day value="09" year="2026" month="04" price="32176" volume="375111" return_value="1.03366744" indication="1"/>
        <day value="10" year="2026" month="04" price="32313" volume="376990" return_value="1.00425783" 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="32446" volume="378654" return_value="1.00411599" indication="1"/>
        <day value="14" year="2026" month="04" price="32617" volume="380859" return_value="1.0052703" indication="1"/>
        <day value="15" year="2026" month="04" price="32926" volume="384552" return_value="1.00947359" indication="1"/>
        <day value="16" year="2026" month="04" price="33026" volume="387257" return_value="1.00303711" indication="1"/>
        <day value="17" year="2026" month="04" price="33194" volume="389352" return_value="1.0050869" 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="33558" volume="393647" return_value="1.01096584" indication="1"/>
        <day value="21" year="2026" month="04" price="33481" volume="392878" return_value=".99770547" indication="1"/>
        <day value="22" year="2026" month="04" price="33134" volume="388898" return_value=".98963591" indication="1"/>
        <day value="23" year="2026" month="04" price="33469" volume="393238" return_value="1.01011046" indication="1"/>
        <day value="24" year="2026" month="04" price="33351" volume="392042" return_value=".99647435" 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="33545" volume="394457" return_value="1.00581692" indication="1"/>
        <day value="28" year="2026" month="04" price="33540" volume="394469" return_value=".99985095" indication="1"/>
        <day value="29" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2026" month="04" price="33406" volume="392963" return_value=".99600477" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2026" month="05" price="33249" volume="391228" return_value=".99530025" 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="33916" volume="399170" return_value="1.02006075" indication="1"/>
        <day value="08" year="2026" month="05" price="33768" volume="397968" return_value=".99563628" 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="34088" volume="402145" return_value="1.00947643" indication="1"/>
        <day value="12" year="2026" month="05" price="34212" volume="403895" return_value="1.00363764" indication="1"/>
        <day value="13" year="2026" month="05" price="34062" volume="402341" return_value=".99561557" indication="1"/>
        <day value="14" year="2026" month="05" price="34327" volume="405617" return_value="1.00777993" indication="1"/>
        <day value="15" year="2026" month="05" price="34615" volume="409144" return_value="1.0083899" 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="34137" volume="403467" return_value=".98619096" indication="1"/>
        <day value="19" year="2026" month="05" price="34204" volume="404526" return_value="1.00196268" indication="1"/>
        <day value="20" year="2026" month="05" price="33951" volume="401602" return_value=".9926032" indication="1"/>
        <day value="21" year="2026" month="05" price="34401" volume="407058" return_value="1.0132544" indication="1"/>
        <day value="22" year="2026" month="05" price="34571" volume="410708" return_value="1.00494172" 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="34599" volume="411421" return_value="1.00080993" indication="1"/>
        <day value="26" year="2026" month="05" price="34623" volume="411745" return_value="1.00069366" indication="1"/>
        <day value="27" year="2026" month="05" price="35105" volume="417472" return_value="1.01392138" indication="1"/>
        <day value="28" year="2026" month="05" price="35123" volume="418007" return_value="1.00051275" indication="1"/>
        <day value="29" year="2026" month="05" price="35219" volume="419316" return_value="1.00273325" 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="35300" volume="420501" return_value="1.00229989" indication="1"/>
        <day value="02" year="2026" month="06" price="35456" volume="422461" return_value="1.00441926" indication="1"/>
        <day value="03" year="2026" month="06" price="35667" volume="425528" return_value="1.00595104" indication="1"/>
        <day value="04" year="2026" month="06" price="35370" volume="422186" return_value=".99167298" indication="1"/>
        <day value="05" year="2026" month="06" price="35513" volume="424124" return_value="1.00404297" 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="34481" volume="411906" return_value=".97094022" indication="1"/>
        <day value="09" year="2026" month="06" price="34655" volume="414037" return_value="1.00504626" indication="1"/>
        <day value="10" year="2026" month="06" price="34654" volume="414535" return_value=".99997114" indication="1"/>
        <day value="11" year="2026" month="06" price="34171" volume="409047" return_value=".98606222" indication="1"/>
        <day value="12" year="2026" month="06" price="34883" volume="417998" return_value="1.02083638" 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="35061" volume="420342" return_value="1.00510277" indication="1"/>
        <day value="16" year="2026" month="06" price="35636" volume="428989" return_value="1.01639999" indication="1"/>
        <day value="17" year="2026" month="06" price="35494" volume="427495" return_value=".99601527" indication="1"/>
        <day value="18" year="2026" month="06" price="35233" volume="424562" return_value=".99264664" indication="1"/>
        <day value="19" year="2026" month="06" price="35720" volume="430652" return_value="1.01382227" 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="35815" volume="432039" return_value="1.00265957" indication="1"/>
        <day value="23" year="2026" month="06" price="35782" volume="431632" return_value=".9990786" indication="1"/>
        <day value="24" year="2026" month="06" price="35067" volume="423407" return_value=".98001789" indication="1"/>
        <day value="25" year="2026" month="06" price="35088" volume="424154" return_value="1.00059885" indication="1"/>
        <day value="26" year="2026" month="06" price="35235" volume="426274" return_value="1.00418947" 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="35065" volume="424438" return_value=".99517525" indication="1"/>
        <day value="30" year="2026" month="06" price="35566" volume="430706" return_value="1.01428775" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2026" month="07" price="35902" volume="434942" return_value="1.00944722" indication="1"/>
        <day value="02" year="2026" month="07" price="35674" volume="432469" return_value=".99364938" indication="1"/>
        <day value="03" year="2026" month="07" price="35396" volume="429804" return_value=".99220721" 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="35463" volume="430747" return_value="1.00189287" indication="1"/>
        <day value="07" year="2026" month="07" price="35976" volume="436981" return_value="1.01446578" indication="1"/>
        <day value="08" year="2026" month="07" price="35678" volume="433588" return_value=".9917167" indication="1"/>
        <day value="09" year="2026" month="07" price="35585" volume="432826" return_value=".99739335" indication="1"/>
        <day value="10" year="2026" month="07" price="35784" volume="435633" return_value="1.00559224" 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="35914" volume="437365" return_value="1.00363291" indication="1"/>
        <day value="14" year="2026" month="07" price="35547" volume="433229" return_value=".98978114" indication="1"/>
        <day value="15" year="2026" month="07" price="35732" volume="435663" return_value="1.00520438" indication="1"/>
        <day value="16" year="2026" month="07" price="35866" volume="437475" return_value="1.00375014" indication="1"/>
        <day value="17" year="2026" month="07" price="35671" volume="436870" return_value=".9945631" 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="35250" volume="431835" return_value=".9881977" indication="1"/>
        <day value="22" year="2026" month="07" price="35822" volume="438981" return_value="1.01622695" indication="1"/>
        <day value="23" year="2026" month="07" price="35769" volume="438426" return_value=".99852046" indication="1"/>
        <day value="24" year="2026" month="07" price="35576" volume="436478" return_value=".99460427" 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="35479" volume="435394" return_value=".99727344" indication="1"/>
        <day value="28" year="2026" month="07" price="35599" volume="436938" return_value="1.00338228" indication="1"/>
        <day value="29" year="2026" month="07" price="35526" volume="436209" return_value=".99794938" indication="1"/>
        <day value="30" year="2026" month="07" price="35034" volume="430352" return_value=".98615099" indication="1"/>
        <day value="31" year="2026" month="07" price="35166" volume="432048" return_value="1.00376777" 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="34150" volume="419752" return_value=".97110846" indication="1"/>
        <day value="04" year="2026" month="08" price="34892" volume="428926" return_value="1.02172767" indication="1"/>
        <day value="05" year="2026" month="08" price="35542" volume="437592" return_value="1.01862891" indication="1"/>
        <day value="06" year="2026" month="08" price="35539" volume="437702" return_value=".99991559" indication="1"/>
        <day value="07" year="2026" month="08" price="35668" volume="439486" return_value="1.00362982" 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="35819" volume="441538" return_value="1.00423349" indication="1"/>
        <day value="11" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="08" price="36023" volume="444353" return_value="1.0056953" indication="1"/>
        <day value="13" year="2026" month="08" price="36197" volume="446831" return_value="1.00483025" indication="1"/>
        <day value="14" year="2026" month="08" price="36379" volume="449201" return_value="1.00502804" 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="36278" volume="448216" return_value=".99722367" indication="1"/>
        <day value="18" year="2026" month="08" price="36300" volume="450105" return_value="1.00060643" indication="1"/>
        <day value="19" year="2026" month="08" price="35872" volume="445025" return_value=".98820937" indication="1"/>
        <day value="20" year="2026" month="08" price="35802" volume="444389" return_value=".99804862" indication="1"/>
        <day value="21" year="2026" month="08" price="35754" volume="443936" return_value=".99865929" 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="35881" volume="445840" return_value="1.00355205" indication="1"/>
        <day value="25" year="2026" month="08" price="35837" volume="445768" return_value=".99877372" indication="1"/>
        <day value="26" year="2026" month="08" price="36020" volume="448113" return_value="1.00510645" indication="1"/>
        <day value="27" year="2026" month="08" price="35993" volume="447914" return_value=".99925042" indication="1"/>
        <day value="28" year="2026" month="08" price="36188" volume="450432" return_value="1.00541772" 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="36202" volume="450715" return_value="1.00038687" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2026" month="09" price="36043" volume="448885" return_value=".99560798" indication="1"/>
        <day value="02" year="2026" month="09" price="35874" volume="446860" return_value=".99531116" indication="1"/>
        <day value="03" year="2026" month="09" price="35702" volume="445191" return_value=".99520544" indication="1"/>
        <day value="04" year="2026" month="09" price="35382" volume="441420" return_value=".99103692" 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="35446" volume="442371" return_value="1.00180883" indication="1"/>
        <day value="08" year="2026" month="09" price="34946" volume="436171" return_value=".98589404" indication="1"/>
        <day value="09" year="2026" month="09" price="34777" volume="434055" return_value=".99516397" indication="1"/>
        <day value="10" year="2026" month="09" price="34544" volume="431845" return_value=".99330017" indication="1"/>
        <day value="11" year="2026" month="09" price="34445" volume="430739" return_value=".99713409" 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="34529" volume="432145" return_value="1.00243867" indication="1"/>
        <day value="15" year="2026" month="09" price="34505" volume="431938" return_value=".99930493" indication="1"/>
        <day value="16" year="2026" month="09" price="34507" volume="433672" return_value="1.00005796" indication="1"/>
        <day value="17" year="2026" month="09" price="34575" volume="434798" return_value="1.00197061" indication="1"/>
        <day value="18" year="2026" month="09" price="34980" volume="440073" return_value="1.01171367" 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="35445" volume="446133" return_value="1.01329331" indication="1"/>
        <day value="25" year="2026" month="09" price="35553" volume="447577" return_value="1.00304697" 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="35546" volume="447568" return_value=".99980311" indication="1"/>
        <day value="29" year="2026" month="09" price="35197" volume="443690" return_value=".99018174" indication="1"/>
        <day value="30" year="2026" month="09" price="35113" volume="442730" return_value=".99761343" work_end="1" indication="1"/>
      </month>
    </year>
  </fund>
</morningstarXML>
