<?xml version="1.0" encoding="Shift_JIS"?>
<morningstarXML>
  <fund code="2023121201" name="SBI 日本高配当株式(分配)ファンド(年4回決算型)" period_start="20231212" period_end="0       ">
    <year value="2023">
      <month value="12">
        <day value="12" year="2023" month="12" price="9993" volume="6151" return_value=".9993" indication="1"/>
        <day value="13" year="2023" month="12" price="9982" volume="6701" return_value=".99889923" indication="1"/>
        <day value="14" year="2023" month="12" price="9950" volume="7237" return_value=".99679423" indication="1"/>
        <day value="15" year="2023" month="12" price="9987" volume="7455" return_value="1.00371859" 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="9974" volume="7608" return_value=".99869831" indication="1"/>
        <day value="19" year="2023" month="12" price="10006" volume="8214" return_value="1.00320834" indication="1"/>
        <day value="20" year="2023" month="12" price="10065" volume="8533" return_value="1.00589646" indication="1"/>
        <day value="21" year="2023" month="12" price="10016" volume="8794" return_value=".99513164" indication="1"/>
        <day value="22" year="2023" month="12" price="10078" volume="9192" return_value="1.0061901" 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="10040" volume="9485" return_value=".99622941" indication="1"/>
        <day value="26" year="2023" month="12" price="10056" volume="10735" return_value="1.00159363" indication="1"/>
        <day value="27" year="2023" month="12" price="10155" volume="11481" return_value="1.00984487" indication="1"/>
        <day value="28" year="2023" month="12" price="10189" volume="12190" return_value="1.0033481" indication="1"/>
        <day value="29" year="2023" month="12" price="10208" volume="13299" return_value="1.00186476" 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="10433" volume="14787" return_value="1.02204154" indication="1"/>
        <day value="05" year="2024" month="01" price="10550" volume="18741" return_value="1.01121442" 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="10590" volume="20755" return_value="1.00379147" indication="1"/>
        <day value="10" year="2024" month="01" price="10640" volume="23231" return_value="1.00472144" divident="0" indication="1"/>
        <day value="11" year="2024" month="01" price="10719" volume="24495" return_value="1.00742481" indication="1"/>
        <day value="12" year="2024" month="01" price="10709" volume="26106" return_value=".99906708" 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="10854" volume="27745" return_value="1.01354001" indication="1"/>
        <day value="16" year="2024" month="01" price="10863" volume="29374" return_value="1.00082919" indication="1"/>
        <day value="17" year="2024" month="01" price="10834" volume="30277" return_value=".99733039" indication="1"/>
        <day value="18" year="2024" month="01" price="10824" volume="31325" return_value=".99907698" indication="1"/>
        <day value="19" year="2024" month="01" price="10827" volume="32150" return_value="1.00027716" 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="10934" volume="33237" return_value="1.0098827" indication="1"/>
        <day value="23" year="2024" month="01" price="10928" volume="34460" return_value=".99945125" indication="1"/>
        <day value="24" year="2024" month="01" price="10866" volume="34995" return_value=".9943265" indication="1"/>
        <day value="25" year="2024" month="01" price="10920" volume="35874" return_value="1.00496963" indication="1"/>
        <day value="26" year="2024" month="01" price="10805" volume="36086" return_value=".98946886" 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="10979" volume="37174" return_value="1.01610366" indication="1"/>
        <day value="30" year="2024" month="01" price="10948" volume="37752" return_value=".99717643" indication="1"/>
        <day value="31" year="2024" month="01" price="11076" volume="38493" return_value="1.01169163" work_end="1" indication="1"/>
      </month>
      <month value="02">
        <day value="01" year="2024" month="02" price="11033" volume="38789" return_value=".99611773" indication="1"/>
        <day value="02" year="2024" month="02" price="11029" volume="39420" return_value=".99963745" 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="11119" volume="40320" return_value="1.0081603" indication="1"/>
        <day value="06" year="2024" month="02" price="11067" volume="41112" return_value=".99532332" indication="1"/>
        <day value="07" year="2024" month="02" price="11146" volume="41948" return_value="1.00713834" indication="1"/>
        <day value="08" year="2024" month="02" price="11112" volume="42423" return_value=".99694958" indication="1"/>
        <day value="09" year="2024" month="02" price="11165" volume="43106" return_value="1.00476962" 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="11288" volume="44005" return_value="1.01101657" indication="1"/>
        <day value="14" year="2024" month="02" price="11252" volume="44911" return_value=".99681077" indication="1"/>
        <day value="15" year="2024" month="02" price="11326" volume="45804" return_value="1.00657661" indication="1"/>
        <day value="16" year="2024" month="02" price="11438" volume="46735" return_value="1.00988875" 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="11602" volume="47961" return_value="1.01433817" indication="1"/>
        <day value="20" year="2024" month="02" price="11588" volume="49239" return_value=".99879331" indication="1"/>
        <day value="21" year="2024" month="02" price="11572" volume="49896" return_value=".99861926" indication="1"/>
        <day value="22" year="2024" month="02" price="11635" volume="50747" return_value="1.00544418" 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="11576" volume="50987" return_value=".99492909" indication="1"/>
        <day value="27" year="2024" month="02" price="11620" volume="52531" return_value="1.00380097" indication="1"/>
        <day value="28" year="2024" month="02" price="11660" volume="53123" return_value="1.00344234" indication="1"/>
        <day value="29" year="2024" month="02" price="11634" volume="53360" return_value=".99777015" work_end="1" indication="1"/>
      </month>
      <month value="03">
        <day value="01" year="2024" month="03" price="11683" volume="53960" return_value="1.00421179" 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="11607" volume="54181" return_value=".99349482" indication="1"/>
        <day value="05" year="2024" month="03" price="11633" volume="55111" return_value="1.00224003" indication="1"/>
        <day value="06" year="2024" month="03" price="11689" volume="55774" return_value="1.00481389" indication="1"/>
        <day value="07" year="2024" month="03" price="11615" volume="55611" return_value=".99366926" indication="1"/>
        <day value="08" year="2024" month="03" price="11671" volume="56167" return_value="1.00482135" 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="11426" volume="55153" return_value=".9790078" indication="1"/>
        <day value="12" year="2024" month="03" price="11422" volume="55515" return_value=".99964992" indication="1"/>
        <day value="13" year="2024" month="03" price="11367" volume="55390" return_value=".99518473" indication="1"/>
        <day value="14" year="2024" month="03" price="11460" volume="56027" return_value="1.00818158" indication="1"/>
        <day value="15" year="2024" month="03" price="11538" volume="56514" return_value="1.00680628" 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="11683" volume="57481" return_value="1.01256717" indication="1"/>
        <day value="19" year="2024" month="03" price="11824" volume="58372" return_value="1.01206882" indication="1"/>
        <day value="20" year="2024" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2024" month="03" price="11942" volume="59160" return_value="1.0099797" indication="1"/>
        <day value="22" year="2024" month="03" price="12058" volume="60247" return_value="1.00971362" 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="11974" volume="60038" return_value=".99303367" indication="1"/>
        <day value="26" year="2024" month="03" price="11981" volume="60558" return_value="1.0005846" indication="1"/>
        <day value="27" year="2024" month="03" price="12028" volume="61523" return_value="1.00392288" indication="1"/>
        <day value="28" year="2024" month="03" price="11907" volume="61004" return_value=".98994014" indication="1"/>
        <day value="29" year="2024" month="03" price="12005" volume="62301" return_value="1.00823045" 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="11826" volume="62012" return_value=".98508955" indication="1"/>
        <day value="02" year="2024" month="04" price="11847" volume="63039" return_value="1.00177575" indication="1"/>
        <day value="03" year="2024" month="04" price="11879" volume="63806" return_value="1.00270111" indication="1"/>
        <day value="04" year="2024" month="04" price="11942" volume="64416" return_value="1.00530348" indication="1"/>
        <day value="05" year="2024" month="04" price="11898" volume="64472" return_value=".99631553" 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="11988" volume="65526" return_value="1.0075643" indication="1"/>
        <day value="09" year="2024" month="04" price="12066" volume="66462" return_value="1.00650651" indication="1"/>
        <day value="10" year="2024" month="04" price="11845" volume="65598" return_value=".99328692" divident="140" indication="1"/>
        <day value="11" year="2024" month="04" price="11908" volume="66642" return_value="1.0053187" indication="1"/>
        <day value="12" year="2024" month="04" price="11921" volume="67237" return_value="1.0010917" 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="11913" volume="67632" return_value=".99932892" indication="1"/>
        <day value="16" year="2024" month="04" price="11679" volume="66804" return_value=".98035759" indication="1"/>
        <day value="17" year="2024" month="04" price="11540" volume="66284" return_value=".9880983" indication="1"/>
        <day value="18" year="2024" month="04" price="11603" volume="66881" return_value="1.00545927" indication="1"/>
        <day value="19" year="2024" month="04" price="11475" volume="66427" return_value=".98896837" 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="11653" volume="67881" return_value="1.01551198" indication="1"/>
        <day value="23" year="2024" month="04" price="11677" volume="68690" return_value="1.00205956" indication="1"/>
        <day value="24" year="2024" month="04" price="11758" volume="69398" return_value="1.00693671" indication="1"/>
        <day value="25" year="2024" month="04" price="11609" volume="68763" return_value=".98732778" indication="1"/>
        <day value="26" year="2024" month="04" price="11726" volume="69718" return_value="1.01007839" 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="11910" volume="70923" return_value="1.01569163" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2024" month="05" price="11781" volume="70482" return_value=".98916877" indication="1"/>
        <day value="02" year="2024" month="05" price="11777" volume="71097" return_value=".99966047" 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="11807" volume="71684" return_value="1.00254734" indication="1"/>
        <day value="08" year="2024" month="05" price="11692" volume="71517" return_value=".99026002" indication="1"/>
        <day value="09" year="2024" month="05" price="11775" volume="72247" return_value="1.00709887" indication="1"/>
        <day value="10" year="2024" month="05" price="11890" volume="73113" return_value="1.00976645" 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="11826" volume="72901" return_value=".99461733" indication="1"/>
        <day value="14" year="2024" month="05" price="11786" volume="72959" return_value=".99661762" indication="1"/>
        <day value="15" year="2024" month="05" price="11732" volume="72791" return_value=".99541829" indication="1"/>
        <day value="16" year="2024" month="05" price="11646" volume="72408" return_value=".99266962" indication="1"/>
        <day value="17" year="2024" month="05" price="11709" volume="72858" return_value="1.00540958" 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="11825" volume="73798" return_value="1.00990691" indication="1"/>
        <day value="21" year="2024" month="05" price="11818" volume="73948" return_value=".99940803" indication="1"/>
        <day value="22" year="2024" month="05" price="11700" volume="73341" return_value=".99001523" indication="1"/>
        <day value="23" year="2024" month="05" price="11686" volume="73391" return_value=".99880342" indication="1"/>
        <day value="24" year="2024" month="05" price="11678" volume="73397" return_value=".99931542" 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="11749" volume="73939" return_value="1.00607981" indication="1"/>
        <day value="28" year="2024" month="05" price="11764" volume="74125" return_value="1.0012767" indication="1"/>
        <day value="29" year="2024" month="05" price="11673" volume="73579" return_value=".99226454" indication="1"/>
        <day value="30" year="2024" month="05" price="11681" volume="73688" return_value="1.00068534" indication="1"/>
        <day value="31" year="2024" month="05" price="11852" volume="74837" return_value="1.01463916" 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="11962" volume="75547" return_value="1.00928113" indication="1"/>
        <day value="04" year="2024" month="06" price="11877" volume="75656" return_value=".99289416" indication="1"/>
        <day value="05" year="2024" month="06" price="11691" volume="74474" return_value=".98433948" indication="1"/>
        <day value="06" year="2024" month="06" price="11733" volume="74963" return_value="1.00359251" indication="1"/>
        <day value="07" year="2024" month="06" price="11738" volume="75127" return_value="1.00042615" 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="11843" volume="75922" return_value="1.00894531" indication="1"/>
        <day value="11" year="2024" month="06" price="11805" volume="75807" return_value=".99679135" indication="1"/>
        <day value="12" year="2024" month="06" price="11740" volume="75288" return_value=".99449386" indication="1"/>
        <day value="13" year="2024" month="06" price="11568" volume="74324" return_value=".98534923" indication="1"/>
        <day value="14" year="2024" month="06" price="11657" volume="75051" return_value="1.00769364" 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="11479" volume="73962" return_value=".98473021" indication="1"/>
        <day value="18" year="2024" month="06" price="11531" volume="74369" return_value="1.00453001" indication="1"/>
        <day value="19" year="2024" month="06" price="11568" volume="74629" return_value="1.00320874" indication="1"/>
        <day value="20" year="2024" month="06" price="11560" volume="74492" return_value=".99930844" indication="1"/>
        <day value="21" year="2024" month="06" price="11567" volume="74516" return_value="1.00060554" 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="11617" volume="74807" return_value="1.00432264" indication="1"/>
        <day value="25" year="2024" month="06" price="11794" volume="76001" return_value="1.01523629" indication="1"/>
        <day value="26" year="2024" month="06" price="11797" volume="75977" return_value="1.00025437" indication="1"/>
        <day value="27" year="2024" month="06" price="11788" volume="75850" return_value=".99923709" indication="1"/>
        <day value="28" year="2024" month="06" price="11888" volume="76478" return_value="1.0084832" 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="12001" volume="77248" return_value="1.00950538" indication="1"/>
        <day value="02" year="2024" month="07" price="12135" volume="78680" return_value="1.01116574" indication="1"/>
        <day value="03" year="2024" month="07" price="12216" volume="79319" return_value="1.00667491" indication="1"/>
        <day value="04" year="2024" month="07" price="12313" volume="80043" return_value="1.00794041" indication="1"/>
        <day value="05" year="2024" month="07" price="12203" volume="79390" return_value=".99106635" 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="12095" volume="79082" return_value=".99114972" indication="1"/>
        <day value="09" year="2024" month="07" price="12148" volume="80178" return_value="1.00438198" indication="1"/>
        <day value="10" year="2024" month="07" price="12048" volume="79650" return_value="1.00329272" divident="140" indication="1"/>
        <day value="11" year="2024" month="07" price="12086" volume="80453" return_value="1.00315405" indication="1"/>
        <day value="12" year="2024" month="07" price="11905" volume="79149" return_value=".98502399" 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="11967" volume="79642" return_value="1.0052079" indication="1"/>
        <day value="17" year="2024" month="07" price="11986" volume="79988" return_value="1.0015877" indication="1"/>
        <day value="18" year="2024" month="07" price="11873" volume="79294" return_value=".99057233" indication="1"/>
        <day value="19" year="2024" month="07" price="11790" volume="78769" return_value=".99300935" 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="11678" volume="78082" return_value=".99050042" indication="1"/>
        <day value="23" year="2024" month="07" price="11756" volume="78709" return_value="1.00667923" indication="1"/>
        <day value="24" year="2024" month="07" price="11521" volume="77255" return_value=".98001021" indication="1"/>
        <day value="25" year="2024" month="07" price="11305" volume="75835" return_value=".98125163" indication="1"/>
        <day value="26" year="2024" month="07" price="11276" volume="75600" return_value=".99743476" 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="11482" volume="77219" return_value="1.01826889" indication="1"/>
        <day value="30" year="2024" month="07" price="11433" volume="77120" return_value=".99573245" indication="1"/>
        <day value="31" year="2024" month="07" price="11639" volume="78800" return_value="1.01801802" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2024" month="08" price="11243" volume="76244" return_value=".96597646" indication="1"/>
        <day value="02" year="2024" month="08" price="10712" volume="73165" return_value=".95277061" 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="9468" volume="64961" return_value=".88386856" indication="1"/>
        <day value="06" year="2024" month="08" price="10230" volume="69999" return_value="1.08048162" indication="1"/>
        <day value="07" year="2024" month="08" price="10425" volume="72062" return_value="1.01906158" indication="1"/>
        <day value="08" year="2024" month="08" price="10406" volume="72257" return_value=".99817746" indication="1"/>
        <day value="09" year="2024" month="08" price="10523" volume="73266" return_value="1.01124351" 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="10709" volume="74741" return_value="1.01767557" indication="1"/>
        <day value="14" year="2024" month="08" price="10812" volume="75867" return_value="1.00961808" indication="1"/>
        <day value="15" year="2024" month="08" price="10933" volume="76831" return_value="1.01119127" indication="1"/>
        <day value="16" year="2024" month="08" price="11186" volume="78808" return_value="1.02314095" 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="11070" volume="77916" return_value=".98962989" indication="1"/>
        <day value="20" year="2024" month="08" price="11186" volume="78794" return_value="1.01047877" indication="1"/>
        <day value="21" year="2024" month="08" price="11116" volume="78285" return_value=".99374218" indication="1"/>
        <day value="22" year="2024" month="08" price="11138" volume="78472" return_value="1.00197913" indication="1"/>
        <day value="23" year="2024" month="08" price="11215" volume="78941" return_value="1.00691327" 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="11116" volume="78267" return_value=".99117254" indication="1"/>
        <day value="27" year="2024" month="08" price="11233" volume="79105" return_value="1.01052537" indication="1"/>
        <day value="28" year="2024" month="08" price="11263" volume="79337" return_value="1.0026707" indication="1"/>
        <day value="29" year="2024" month="08" price="11297" volume="79552" return_value="1.00301873" indication="1"/>
        <day value="30" year="2024" month="08" price="11352" volume="80016" return_value="1.00486855" 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="11370" volume="80115" return_value="1.00158562" indication="1"/>
        <day value="03" year="2024" month="09" price="11451" volume="81186" return_value="1.00712401" indication="1"/>
        <day value="04" year="2024" month="09" price="11090" volume="78688" return_value=".96847437" indication="1"/>
        <day value="05" year="2024" month="09" price="11108" volume="78928" return_value="1.00162308" indication="1"/>
        <day value="06" year="2024" month="09" price="11027" volume="78511" return_value=".99270796" 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="10941" volume="78004" return_value=".99220096" indication="1"/>
        <day value="10" year="2024" month="09" price="10952" volume="78306" return_value="1.00100539" indication="1"/>
        <day value="11" year="2024" month="09" price="10710" volume="76643" return_value=".97790358" indication="1"/>
        <day value="12" year="2024" month="09" price="10898" volume="78036" return_value="1.01755369" indication="1"/>
        <day value="13" year="2024" month="09" price="10823" volume="77555" return_value=".993118" 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="10812" volume="77548" return_value=".99898365" indication="1"/>
        <day value="18" year="2024" month="09" price="10890" volume="78273" return_value="1.00721421" indication="1"/>
        <day value="19" year="2024" month="09" price="11040" volume="79409" return_value="1.0137741" indication="1"/>
        <day value="20" year="2024" month="09" price="11076" volume="79659" return_value="1.00326087" 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="11134" volume="80110" return_value="1.00523655" indication="1"/>
        <day value="25" year="2024" month="09" price="11081" volume="79759" return_value=".99523981" indication="1"/>
        <day value="26" year="2024" month="09" price="11276" volume="81272" return_value="1.01759769" indication="1"/>
        <day value="27" year="2024" month="09" price="11394" volume="82132" return_value="1.0104647" 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="11145" volume="80428" return_value=".97814639" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2024" month="10" price="11265" volume="81399" return_value="1.01076716" indication="1"/>
        <day value="02" year="2024" month="10" price="11181" volume="81161" return_value=".99254328" indication="1"/>
        <day value="03" year="2024" month="10" price="11269" volume="81966" return_value="1.00787049" indication="1"/>
        <day value="04" year="2024" month="10" price="11328" volume="82545" return_value="1.0052356" 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="11443" volume="83415" return_value="1.01015184" indication="1"/>
        <day value="08" year="2024" month="10" price="11321" volume="82587" return_value=".98933846" indication="1"/>
        <day value="09" year="2024" month="10" price="11312" volume="82596" return_value=".99920502" indication="1"/>
        <day value="10" year="2024" month="10" price="11203" volume="81930" return_value="1.00274045" divident="140" indication="1"/>
        <day value="11" year="2024" month="10" price="11171" volume="82253" return_value=".99714362" 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="11199" volume="82325" return_value="1.00250649" indication="1"/>
        <day value="16" year="2024" month="10" price="11155" volume="81852" return_value=".99607108" indication="1"/>
        <day value="17" year="2024" month="10" price="11160" volume="81878" return_value="1.00044823" indication="1"/>
        <day value="18" year="2024" month="10" price="11148" volume="81772" return_value=".99892473" 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="11118" volume="81522" return_value=".99730893" indication="1"/>
        <day value="22" year="2024" month="10" price="11010" volume="80605" return_value=".99028602" indication="1"/>
        <day value="23" year="2024" month="10" price="10973" volume="80206" return_value=".99663942" indication="1"/>
        <day value="24" year="2024" month="10" price="10948" volume="79890" return_value=".99772168" indication="1"/>
        <day value="25" year="2024" month="10" price="10859" volume="79199" return_value=".99187066" 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="10974" volume="80066" return_value="1.01059029" indication="1"/>
        <day value="29" year="2024" month="10" price="11081" volume="80683" return_value="1.00975032" indication="1"/>
        <day value="30" year="2024" month="10" price="11143" volume="81098" return_value="1.00559516" indication="1"/>
        <day value="31" year="2024" month="10" price="11172" volume="81214" return_value="1.00260253" work_end="1" indication="1"/>
      </month>
      <month value="11">
        <day value="01" year="2024" month="11" price="11014" volume="80028" return_value=".9858575" 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="11081" volume="80812" return_value="1.00608317" indication="1"/>
        <day value="06" year="2024" month="11" price="11238" volume="82120" return_value="1.0141684" indication="1"/>
        <day value="07" year="2024" month="11" price="11365" volume="83025" return_value="1.01130094" indication="1"/>
        <day value="08" year="2024" month="11" price="11284" volume="82330" return_value=".99287286" 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="11268" volume="81999" return_value=".99858206" indication="1"/>
        <day value="12" year="2024" month="11" price="11323" volume="82280" return_value="1.00488108" indication="1"/>
        <day value="13" year="2024" month="11" price="11230" volume="81528" return_value=".99178663" indication="1"/>
        <day value="14" year="2024" month="11" price="11165" volume="80993" return_value=".99421193" indication="1"/>
        <day value="15" year="2024" month="11" price="11195" volume="81106" return_value="1.00268697" 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="11174" volume="81080" return_value=".99812416" indication="1"/>
        <day value="19" year="2024" month="11" price="11282" volume="81858" return_value="1.00966529" indication="1"/>
        <day value="20" year="2024" month="11" price="11226" volume="81459" return_value=".99503634" indication="1"/>
        <day value="21" year="2024" month="11" price="11149" volume="80905" return_value=".99314092" indication="1"/>
        <day value="22" year="2024" month="11" price="11238" volume="81565" return_value="1.00798278" 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="11260" volume="81703" return_value="1.00195764" indication="1"/>
        <day value="26" year="2024" month="11" price="11183" volume="81043" return_value=".99316163" indication="1"/>
        <day value="27" year="2024" month="11" price="11027" volume="79908" return_value=".98605025" indication="1"/>
        <day value="28" year="2024" month="11" price="11104" volume="80367" return_value="1.00698286" indication="1"/>
        <day value="29" year="2024" month="11" price="11082" volume="80214" return_value=".99801873" 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="11203" volume="81111" return_value="1.01091861" indication="1"/>
        <day value="03" year="2024" month="12" price="11344" volume="82396" return_value="1.01258591" indication="1"/>
        <day value="04" year="2024" month="12" price="11263" volume="81779" return_value=".99285966" indication="1"/>
        <day value="05" year="2024" month="12" price="11302" volume="81874" return_value="1.00346267" indication="1"/>
        <day value="06" year="2024" month="12" price="11265" volume="81576" return_value=".99672624" 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="11306" volume="81871" return_value="1.00363959" indication="1"/>
        <day value="10" year="2024" month="12" price="11291" volume="81733" return_value=".99867327" indication="1"/>
        <day value="11" year="2024" month="12" price="11338" volume="82002" return_value="1.00416261" indication="1"/>
        <day value="12" year="2024" month="12" price="11418" volume="82540" return_value="1.00705592" indication="1"/>
        <day value="13" year="2024" month="12" price="11394" volume="82090" return_value=".99789806" 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="11401" volume="82094" return_value="1.00061436" indication="1"/>
        <day value="17" year="2024" month="12" price="11307" volume="81395" return_value=".99175511" indication="1"/>
        <day value="18" year="2024" month="12" price="11280" volume="81213" return_value=".9976121" indication="1"/>
        <day value="19" year="2024" month="12" price="11281" volume="81189" return_value="1.00008865" indication="1"/>
        <day value="20" year="2024" month="12" price="11273" volume="81180" return_value=".99929084" 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="11334" volume="81643" return_value="1.00541116" indication="1"/>
        <day value="24" year="2024" month="12" price="11353" volume="81684" return_value="1.00167637" indication="1"/>
        <day value="25" year="2024" month="12" price="11381" volume="81839" return_value="1.00246631" indication="1"/>
        <day value="26" year="2024" month="12" price="11498" volume="82807" return_value="1.01028029" indication="1"/>
        <day value="27" year="2024" month="12" price="11612" volume="83559" return_value="1.00991477" 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="11585" volume="83201" return_value=".99767482" 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="11556" volume="83174" return_value=".99749676" indication="1"/>
        <day value="07" year="2025" month="01" price="11593" volume="84497" return_value="1.0032018" indication="1"/>
        <day value="08" year="2025" month="01" price="11565" volume="84368" return_value=".99758475" indication="1"/>
        <day value="09" year="2025" month="01" price="11415" volume="83415" return_value=".98702983" indication="1"/>
        <day value="10" year="2025" month="01" price="11172" volume="81857" return_value=".99097678" work_end="0" divident="140" 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="11075" volume="81799" return_value=".99131758" indication="1"/>
        <day value="15" year="2025" month="01" price="11102" volume="82255" return_value="1.00243792" indication="1"/>
        <day value="16" year="2025" month="01" price="11074" volume="82225" return_value=".99747793" indication="1"/>
        <day value="17" year="2025" month="01" price="11050" volume="82056" return_value=".99783276" 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="11146" volume="82859" return_value="1.00868778" indication="1"/>
        <day value="21" year="2025" month="01" price="11149" volume="82895" return_value="1.00026915" indication="1"/>
        <day value="22" year="2025" month="01" price="11219" volume="83455" return_value="1.00627859" indication="1"/>
        <day value="23" year="2025" month="01" price="11282" volume="83894" return_value="1.00561547" indication="1"/>
        <day value="24" year="2025" month="01" price="11276" volume="83715" return_value=".99946818" 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="11339" volume="84058" return_value="1.00558709" indication="1"/>
        <day value="28" year="2025" month="01" price="11349" volume="84141" return_value="1.00088191" indication="1"/>
        <day value="29" year="2025" month="01" price="11405" volume="84561" return_value="1.00493436" indication="1"/>
        <day value="30" year="2025" month="01" price="11466" volume="85060" return_value="1.00534853" indication="1"/>
        <day value="31" year="2025" month="01" price="11501" volume="85236" return_value="1.0030525" 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="11257" volume="83381" return_value=".97878445" indication="1"/>
        <day value="04" year="2025" month="02" price="11321" volume="84368" return_value="1.00568535" indication="1"/>
        <day value="05" year="2025" month="02" price="11347" volume="84688" return_value="1.00229662" indication="1"/>
        <day value="06" year="2025" month="02" price="11397" volume="85145" return_value="1.00440645" indication="1"/>
        <day value="07" year="2025" month="02" price="11386" volume="85058" return_value=".99903483" 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="11385" volume="85071" return_value=".99991217" indication="1"/>
        <day value="11" year="2025" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2025" month="02" price="11453" volume="85683" return_value="1.00597277" indication="1"/>
        <day value="13" year="2025" month="02" price="11583" volume="86638" return_value="1.01135074" indication="1"/>
        <day value="14" year="2025" month="02" price="11530" volume="86190" return_value=".99542433" 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="11563" volume="86434" return_value="1.0028621" indication="1"/>
        <day value="18" year="2025" month="02" price="11605" volume="86824" return_value="1.00363228" indication="1"/>
        <day value="19" year="2025" month="02" price="11594" volume="86753" return_value=".99905213" indication="1"/>
        <day value="20" year="2025" month="02" price="11454" volume="85846" return_value=".98792479" indication="1"/>
        <day value="21" year="2025" month="02" price="11467" volume="86062" return_value="1.00113497" 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="11452" volume="86013" return_value=".9986919" indication="1"/>
        <day value="26" year="2025" month="02" price="11420" volume="85964" return_value=".99720573" indication="1"/>
        <day value="27" year="2025" month="02" price="11537" volume="86904" return_value="1.01024518" indication="1"/>
        <day value="28" year="2025" month="02" price="11371" volume="85713" return_value=".98561151" 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="11567" volume="87435" return_value="1.01723683" indication="1"/>
        <day value="04" year="2025" month="03" price="11496" volume="87397" return_value=".99386185" indication="1"/>
        <day value="05" year="2025" month="03" price="11526" volume="87748" return_value="1.0026096" indication="1"/>
        <day value="06" year="2025" month="03" price="11624" volume="88543" return_value="1.00850252" indication="1"/>
        <day value="07" year="2025" month="03" price="11539" volume="87941" return_value=".99268754" 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="11491" volume="87654" return_value=".99584019" indication="1"/>
        <day value="11" year="2025" month="03" price="11380" volume="86932" return_value=".99034027" indication="1"/>
        <day value="12" year="2025" month="03" price="11447" volume="87519" return_value="1.00588752" indication="1"/>
        <day value="13" year="2025" month="03" price="11482" volume="87864" return_value="1.00305757" indication="1"/>
        <day value="14" year="2025" month="03" price="11536" volume="88314" return_value="1.00470301" 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="11671" volume="89402" return_value="1.0117025" indication="1"/>
        <day value="18" year="2025" month="03" price="11823" volume="90675" return_value="1.01302373" indication="1"/>
        <day value="19" year="2025" month="03" price="11879" volume="91107" return_value="1.00473653" indication="1"/>
        <day value="20" year="2025" month="03" price="" volume="" return_value="" indication="0"/>
        <day value="21" year="2025" month="03" price="11934" volume="91568" return_value="1.00463002" 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="11879" volume="91189" return_value=".99539132" indication="1"/>
        <day value="25" year="2025" month="03" price="11894" volume="91395" return_value="1.00126273" indication="1"/>
        <day value="26" year="2025" month="03" price="11962" volume="91956" return_value="1.00571717" indication="1"/>
        <day value="27" year="2025" month="03" price="11971" volume="92071" return_value="1.00075238" indication="1"/>
        <day value="28" year="2025" month="03" price="11890" volume="91437" return_value=".99323365" 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="11546" volume="89033" return_value=".97106812" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2025" month="04" price="11541" volume="89476" return_value=".99956695" indication="1"/>
        <day value="02" year="2025" month="04" price="11474" volume="89283" return_value=".99419461" indication="1"/>
        <day value="03" year="2025" month="04" price="11101" volume="86591" return_value=".96749172" indication="1"/>
        <day value="04" year="2025" month="04" price="10678" volume="83814" return_value=".96189532" 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="9937" volume="78477" return_value=".93060498" indication="1"/>
        <day value="08" year="2025" month="04" price="10531" volume="83666" return_value="1.05977659" indication="1"/>
        <day value="09" year="2025" month="04" price="10214" volume="81937" return_value=".9698984" indication="1"/>
        <day value="10" year="2025" month="04" price="10769" volume="86793" return_value="1.06510672" divident="110" indication="1"/>
        <day value="11" year="2025" month="04" price="10560" volume="85759" return_value=".98059244" 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="10652" volume="86725" return_value="1.00871212" indication="1"/>
        <day value="15" year="2025" month="04" price="10741" volume="87671" return_value="1.00835524" indication="1"/>
        <day value="16" year="2025" month="04" price="10678" volume="87270" return_value=".99413462" indication="1"/>
        <day value="17" year="2025" month="04" price="10812" volume="88516" return_value="1.01254917" indication="1"/>
        <day value="18" year="2025" month="04" price="10925" volume="89485" return_value="1.01045135" 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="10771" volume="88237" return_value=".98590389" indication="1"/>
        <day value="22" year="2025" month="04" price="10804" volume="88572" return_value="1.00306378" indication="1"/>
        <day value="23" year="2025" month="04" price="10986" volume="90058" return_value="1.01684561" indication="1"/>
        <day value="24" year="2025" month="04" price="11011" volume="90289" return_value="1.00227562" indication="1"/>
        <day value="25" year="2025" month="04" price="11127" volume="91293" return_value="1.01053492" 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="11231" volume="92222" return_value="1.00934663" indication="1"/>
        <day value="29" year="2025" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2025" month="04" price="11249" volume="92464" return_value="1.00160271" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2025" month="05" price="11249" volume="92542" return_value="1" indication="1"/>
        <day value="02" year="2025" month="05" price="11255" volume="92751" return_value="1.00053338" 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="11293" volume="93187" return_value="1.00337628" indication="1"/>
        <day value="08" year="2025" month="05" price="11302" volume="93341" return_value="1.00079695" indication="1"/>
        <day value="09" year="2025" month="05" price="11442" volume="94536" return_value="1.01238719" 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="11558" volume="95435" return_value="1.01013809" indication="1"/>
        <day value="13" year="2025" month="05" price="11648" volume="96116" return_value="1.00778681" indication="1"/>
        <day value="14" year="2025" month="05" price="11645" volume="95938" return_value=".99974245" indication="1"/>
        <day value="15" year="2025" month="05" price="11553" volume="95192" return_value=".99209961" indication="1"/>
        <day value="16" year="2025" month="05" price="11576" volume="95428" return_value="1.00199082" 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="11574" volume="95413" return_value=".99982723" indication="1"/>
        <day value="20" year="2025" month="05" price="11563" volume="95332" return_value=".99904959" indication="1"/>
        <day value="21" year="2025" month="05" price="11598" volume="95638" return_value="1.0030269" indication="1"/>
        <day value="22" year="2025" month="05" price="11535" volume="95104" return_value=".99456803" indication="1"/>
        <day value="23" year="2025" month="05" price="11589" volume="95635" return_value="1.0046814" 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="11631" volume="95967" return_value="1.00362413" indication="1"/>
        <day value="27" year="2025" month="05" price="11692" volume="96527" return_value="1.0052446" indication="1"/>
        <day value="28" year="2025" month="05" price="11711" volume="96701" return_value="1.00162504" indication="1"/>
        <day value="29" year="2025" month="05" price="11862" volume="97897" return_value="1.01289386" indication="1"/>
        <day value="30" year="2025" month="05" price="11858" volume="97777" return_value=".99966279" 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="11797" volume="97301" return_value=".99485579" indication="1"/>
        <day value="03" year="2025" month="06" price="11776" volume="97377" return_value=".99821989" indication="1"/>
        <day value="04" year="2025" month="06" price="11814" volume="97858" return_value="1.0032269" indication="1"/>
        <day value="05" year="2025" month="06" price="11708" volume="97018" return_value=".99102759" indication="1"/>
        <day value="06" year="2025" month="06" price="11752" volume="97454" return_value="1.00375811" 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="11790" volume="97799" return_value="1.00323349" indication="1"/>
        <day value="10" year="2025" month="06" price="11790" volume="97875" return_value="1" indication="1"/>
        <day value="11" year="2025" month="06" price="11822" volume="98187" return_value="1.00271416" indication="1"/>
        <day value="12" year="2025" month="06" price="11793" volume="97942" return_value=".99754695" indication="1"/>
        <day value="13" year="2025" month="06" price="11676" volume="97053" return_value=".99007886" 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="11755" volume="97702" return_value="1.00676602" indication="1"/>
        <day value="17" year="2025" month="06" price="11801" volume="98169" return_value="1.00391323" indication="1"/>
        <day value="18" year="2025" month="06" price="11862" volume="98690" return_value="1.00516905" indication="1"/>
        <day value="19" year="2025" month="06" price="11839" volume="98487" return_value=".99806104" indication="1"/>
        <day value="20" year="2025" month="06" price="11780" volume="98017" return_value=".99501647" 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="11739" volume="97761" return_value=".99651952" indication="1"/>
        <day value="24" year="2025" month="06" price="11814" volume="98391" return_value="1.00638896" indication="1"/>
        <day value="25" year="2025" month="06" price="11809" volume="98418" return_value=".99957677" indication="1"/>
        <day value="26" year="2025" month="06" price="11890" volume="99205" return_value="1.00685918" indication="1"/>
        <day value="27" year="2025" month="06" price="11998" volume="100105" return_value="1.00908326" 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="12044" volume="100448" return_value="1.00383397" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2025" month="07" price="11988" volume="99951" return_value=".99535038" indication="1"/>
        <day value="02" year="2025" month="07" price="11991" volume="100079" return_value="1.00025025" indication="1"/>
        <day value="03" year="2025" month="07" price="12045" volume="100630" return_value="1.00450338" indication="1"/>
        <day value="04" year="2025" month="07" price="12058" volume="100883" return_value="1.00107929" 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="11969" volume="100113" return_value=".99261901" indication="1"/>
        <day value="08" year="2025" month="07" price="11990" volume="100336" return_value="1.00175453" indication="1"/>
        <day value="09" year="2025" month="07" price="12107" volume="101381" return_value="1.00975813" indication="1"/>
        <day value="10" year="2025" month="07" price="11964" volume="100324" return_value=".99810027" divident="120" indication="1"/>
        <day value="11" year="2025" month="07" price="12048" volume="101601" return_value="1.00702106" 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="12077" volume="101847" return_value="1.00240704" indication="1"/>
        <day value="15" year="2025" month="07" price="12116" volume="102119" return_value="1.00322928" indication="1"/>
        <day value="16" year="2025" month="07" price="12064" volume="101611" return_value=".99570815" indication="1"/>
        <day value="17" year="2025" month="07" price="12128" volume="102084" return_value="1.00530504" indication="1"/>
        <day value="18" year="2025" month="07" price="12101" volume="101789" return_value=".99777375" 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="12108" volume="101780" return_value="1.00057846" indication="1"/>
        <day value="23" year="2025" month="07" price="12427" volume="104521" return_value="1.02634622" indication="1"/>
        <day value="24" year="2025" month="07" price="12587" volume="105775" return_value="1.01287519" indication="1"/>
        <day value="25" year="2025" month="07" price="12519" volume="105123" return_value=".9945976" 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="12441" volume="104479" return_value=".99376947" indication="1"/>
        <day value="29" year="2025" month="07" price="12333" volume="103670" return_value=".99131903" indication="1"/>
        <day value="30" year="2025" month="07" price="12403" volume="104289" return_value="1.00567583" indication="1"/>
        <day value="31" year="2025" month="07" price="12479" volume="104961" return_value="1.00612755" work_end="1" indication="1"/>
      </month>
      <month value="08">
        <day value="01" year="2025" month="08" price="12526" volume="105379" return_value="1.00376633" 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="12416" volume="104709" return_value=".99121827" indication="1"/>
        <day value="05" year="2025" month="08" price="12517" volume="105878" return_value="1.00813466" indication="1"/>
        <day value="06" year="2025" month="08" price="12638" volume="107024" return_value="1.00966685" indication="1"/>
        <day value="07" year="2025" month="08" price="12726" volume="107831" return_value="1.00696313" indication="1"/>
        <day value="08" year="2025" month="08" price="12909" volume="109441" return_value="1.01438001" 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="13044" volume="110612" return_value="1.01045782" indication="1"/>
        <day value="13" year="2025" month="08" price="13097" volume="111107" return_value="1.00406317" indication="1"/>
        <day value="14" year="2025" month="08" price="13022" volume="110414" return_value=".9942735" indication="1"/>
        <day value="15" year="2025" month="08" price="13186" volume="111778" return_value="1.01259407" 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="13244" volume="112302" return_value="1.0043986" indication="1"/>
        <day value="19" year="2025" month="08" price="13252" volume="112402" return_value="1.00060405" indication="1"/>
        <day value="20" year="2025" month="08" price="13245" volume="112293" return_value=".99947178" indication="1"/>
        <day value="21" year="2025" month="08" price="13218" volume="112123" return_value=".99796149" indication="1"/>
        <day value="22" year="2025" month="08" price="13335" volume="113152" return_value="1.00885157" 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="13326" volume="113149" return_value=".99932508" indication="1"/>
        <day value="26" year="2025" month="08" price="13216" volume="112419" return_value=".99174546" indication="1"/>
        <day value="27" year="2025" month="08" price="13206" volume="112465" return_value=".99924334" indication="1"/>
        <day value="28" year="2025" month="08" price="13313" volume="113469" return_value="1.00810238" indication="1"/>
        <day value="29" year="2025" month="08" price="13248" volume="112969" return_value=".99511755" 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="13219" volume="112794" return_value=".99781099" indication="1"/>
        <day value="02" year="2025" month="09" price="13348" volume="114236" return_value="1.00975868" indication="1"/>
        <day value="03" year="2025" month="09" price="13238" volume="113469" return_value=".99175907" indication="1"/>
        <day value="04" year="2025" month="09" price="13360" volume="114716" return_value="1.00921589" indication="1"/>
        <day value="05" year="2025" month="09" price="13463" volume="115696" return_value="1.00770958" 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="13571" volume="116681" return_value="1.00802199" indication="1"/>
        <day value="09" year="2025" month="09" price="13483" volume="116170" return_value=".99351558" indication="1"/>
        <day value="10" year="2025" month="09" price="13530" volume="116630" return_value="1.00348587" indication="1"/>
        <day value="11" year="2025" month="09" price="13522" volume="116656" return_value=".99940872" indication="1"/>
        <day value="12" year="2025" month="09" price="13553" volume="116993" return_value="1.00229256" 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="13602" volume="117443" return_value="1.00361544" indication="1"/>
        <day value="17" year="2025" month="09" price="13486" volume="116574" return_value=".99147184" indication="1"/>
        <day value="18" year="2025" month="09" price="13504" volume="116786" return_value="1.00133472" indication="1"/>
        <day value="19" year="2025" month="09" price="13507" volume="116876" return_value="1.00022216" 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="13582" volume="117607" return_value="1.00555268" indication="1"/>
        <day value="23" year="2025" month="09" price="" volume="" return_value="" indication="0"/>
        <day value="24" year="2025" month="09" price="13563" volume="117211" return_value=".99860109" indication="1"/>
        <day value="25" year="2025" month="09" price="13606" volume="117742" return_value="1.00317039" indication="1"/>
        <day value="26" year="2025" month="09" price="13667" volume="118359" return_value="1.00448332" 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="13554" volume="117478" return_value=".99173191" indication="1"/>
        <day value="30" year="2025" month="09" price="13552" volume="117723" return_value=".99985244" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2025" month="10" price="13355" volume="116212" return_value=".9854634" indication="1"/>
        <day value="02" year="2025" month="10" price="13326" volume="116193" return_value=".99782853" indication="1"/>
        <day value="03" year="2025" month="10" price="13436" volume="117400" return_value="1.00825454" 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="13696" volume="119868" return_value="1.019351" indication="1"/>
        <day value="07" year="2025" month="10" price="13741" volume="120715" return_value="1.00328563" indication="1"/>
        <day value="08" year="2025" month="10" price="13798" volume="121441" return_value="1.00414817" indication="1"/>
        <day value="09" year="2025" month="10" price="13888" volume="122380" return_value="1.00652268" indication="1"/>
        <day value="10" year="2025" month="10" price="13461" volume="118909" return_value=".97861463" work_end="0" divident="130" 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="13227" volume="117529" return_value=".98261645" indication="1"/>
        <day value="15" year="2025" month="10" price="13430" volume="119648" return_value="1.0153474" indication="1"/>
        <day value="16" year="2025" month="10" price="13478" volume="120317" return_value="1.00357409" indication="1"/>
        <day value="17" year="2025" month="10" price="13346" volume="119207" return_value=".99020626" 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="13614" volume="121876" return_value="1.02008092" indication="1"/>
        <day value="21" year="2025" month="10" price="13607" volume="122002" return_value=".99948582" indication="1"/>
        <day value="22" year="2025" month="10" price="13710" volume="122949" return_value="1.00756963" indication="1"/>
        <day value="23" year="2025" month="10" price="13710" volume="123100" return_value="1" indication="1"/>
        <day value="24" year="2025" month="10" price="13758" volume="123820" return_value="1.00350109" 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="13957" volume="125696" return_value="1.01446431" indication="1"/>
        <day value="28" year="2025" month="10" price="13734" volume="123898" return_value=".98402235" indication="1"/>
        <day value="29" year="2025" month="10" price="13631" volume="123057" return_value=".99250036" indication="1"/>
        <day value="30" year="2025" month="10" price="13766" volume="124381" return_value="1.0099039" indication="1"/>
        <day value="31" year="2025" month="10" price="13832" volume="125075" return_value="1.00479442" 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="13820" volume="125078" return_value=".99913245" indication="1"/>
        <day value="05" year="2025" month="11" price="13679" volume="124389" return_value=".9897974" indication="1"/>
        <day value="06" year="2025" month="11" price="13823" volume="125998" return_value="1.01052709" indication="1"/>
        <day value="07" year="2025" month="11" price="13771" volume="125446" return_value=".99623815" 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="13884" volume="126737" return_value="1.00820565" indication="1"/>
        <day value="11" year="2025" month="11" price="13878" volume="126865" return_value=".99956785" indication="1"/>
        <day value="12" year="2025" month="11" price="14067" volume="128664" return_value="1.01361868" indication="1"/>
        <day value="13" year="2025" month="11" price="14207" volume="130079" return_value="1.00995237" indication="1"/>
        <day value="14" year="2025" month="11" price="14239" volume="130510" return_value="1.00225241" 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="14219" volume="130461" return_value=".99859541" indication="1"/>
        <day value="18" year="2025" month="11" price="13912" volume="127825" return_value=".97840917" indication="1"/>
        <day value="19" year="2025" month="11" price="13924" volume="127737" return_value="1.00086256" indication="1"/>
        <day value="20" year="2025" month="11" price="14101" volume="129309" return_value="1.01271186" indication="1"/>
        <day value="21" year="2025" month="11" price="14192" volume="130214" return_value="1.00645344" 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="14192" volume="130284" return_value="1" indication="1"/>
        <day value="26" year="2025" month="11" price="14418" volume="132506" return_value="1.01592446" indication="1"/>
        <day value="27" year="2025" month="11" price="14473" volume="133159" return_value="1.00381468" indication="1"/>
        <day value="28" year="2025" month="11" price="14532" volume="133804" return_value="1.00407656" 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="14385" volume="132594" return_value=".98988439" indication="1"/>
        <day value="02" year="2025" month="12" price="14389" volume="133041" return_value="1.00027807" indication="1"/>
        <day value="03" year="2025" month="12" price="14347" volume="132856" return_value=".9970811" indication="1"/>
        <day value="04" year="2025" month="12" price="14526" volume="134626" return_value="1.01247648" indication="1"/>
        <day value="05" year="2025" month="12" price="14378" volume="133348" return_value=".98981137" 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="14497" volume="134765" return_value="1.00827653" indication="1"/>
        <day value="09" year="2025" month="12" price="14524" volume="135447" return_value="1.00186245" indication="1"/>
        <day value="10" year="2025" month="12" price="14580" volume="136142" return_value="1.00385569" indication="1"/>
        <day value="11" year="2025" month="12" price="14464" volume="135254" return_value=".9920439" indication="1"/>
        <day value="12" year="2025" month="12" price="14707" volume="137761" return_value="1.01680033" 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="14815" volume="138916" return_value="1.00734344" indication="1"/>
        <day value="16" year="2025" month="12" price="14588" volume="137321" return_value=".98467769" indication="1"/>
        <day value="17" year="2025" month="12" price="14578" volume="137479" return_value=".99931451" indication="1"/>
        <day value="18" year="2025" month="12" price="14561" volume="137746" return_value=".99883386" indication="1"/>
        <day value="19" year="2025" month="12" price="14680" volume="139086" return_value="1.00817252" 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="14749" volume="139954" return_value="1.00470027" indication="1"/>
        <day value="23" year="2025" month="12" price="14819" volume="141137" return_value="1.00474608" indication="1"/>
        <day value="24" year="2025" month="12" price="14757" volume="141021" return_value=".99581618" indication="1"/>
        <day value="25" year="2025" month="12" price="14807" volume="141857" return_value="1.00338822" indication="1"/>
        <day value="26" year="2025" month="12" price="14810" volume="142503" return_value="1.00020261" 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="14888" volume="143708" return_value="1.00526671" indication="1"/>
        <day value="30" year="2025" month="12" price="14820" volume="144145" return_value=".99543256" 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="15019" volume="146597" return_value="1.0134278" indication="1"/>
        <day value="06" year="2026" month="01" price="15234" volume="150691" return_value="1.0143152" indication="1"/>
        <day value="07" year="2026" month="01" price="15172" volume="149799" return_value=".99593016" indication="1"/>
        <day value="08" year="2026" month="01" price="15124" volume="150223" return_value=".99683628" indication="1"/>
        <day value="09" year="2026" month="01" price="15258" volume="152348" return_value="1.00886009" 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="15401" volume="154385" return_value="1.01854765" divident="140" indication="1"/>
        <day value="14" year="2026" month="01" price="15623" volume="158584" return_value="1.01441465" indication="1"/>
        <day value="15" year="2026" month="01" price="15734" volume="160156" return_value="1.00710491" indication="1"/>
        <day value="16" year="2026" month="01" price="15747" volume="160903" return_value="1.00082624" 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="15690" volume="160916" return_value=".99638026" indication="1"/>
        <day value="20" year="2026" month="01" price="15552" volume="160613" return_value=".99120459" indication="1"/>
        <day value="21" year="2026" month="01" price="15392" volume="159574" return_value=".98971193" indication="1"/>
        <day value="22" year="2026" month="01" price="15534" volume="161665" return_value="1.00922557" indication="1"/>
        <day value="23" year="2026" month="01" price="15569" volume="162561" return_value="1.00225312" 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="15259" volume="159697" return_value=".98008864" indication="1"/>
        <day value="27" year="2026" month="01" price="15320" volume="161356" return_value="1.00399764" indication="1"/>
        <day value="28" year="2026" month="01" price="15173" volume="160282" return_value=".9904047" indication="1"/>
        <day value="29" year="2026" month="01" price="15214" volume="161117" return_value="1.00270217" indication="1"/>
        <day value="30" year="2026" month="01" price="15313" volume="162669" return_value="1.00650716" 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="15211" volume="161835" return_value=".99333899" indication="1"/>
        <day value="03" year="2026" month="02" price="15648" volume="167327" return_value="1.02872921" indication="1"/>
        <day value="04" year="2026" month="02" price="15848" volume="169859" return_value="1.01278119" indication="1"/>
        <day value="05" year="2026" month="02" price="15896" volume="170886" return_value="1.00302877" indication="1"/>
        <day value="06" year="2026" month="02" price="16065" volume="173126" return_value="1.01063161" 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="16221" volume="175348" return_value="1.00971055" indication="1"/>
        <day value="10" year="2026" month="02" price="16461" volume="178937" return_value="1.01479564" indication="1"/>
        <day value="11" year="2026" month="02" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="02" price="16610" volume="180981" return_value="1.0090517" indication="1"/>
        <day value="13" year="2026" month="02" price="16417" volume="179353" return_value=".98838049" 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="16358" volume="179067" return_value=".99640616" indication="1"/>
        <day value="17" year="2026" month="02" price="16318" volume="179295" return_value=".99755471" indication="1"/>
        <day value="18" year="2026" month="02" price="16552" volume="182049" return_value="1.01433999" indication="1"/>
        <day value="19" year="2026" month="02" price="16764" volume="184610" return_value="1.01280812" indication="1"/>
        <day value="20" year="2026" month="02" price="16589" volume="183008" return_value=".98956096" 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="16619" volume="183825" return_value="1.00180843" indication="1"/>
        <day value="25" year="2026" month="02" price="16708" volume="185440" return_value="1.00535532" indication="1"/>
        <day value="26" year="2026" month="02" price="16817" volume="186944" return_value="1.00652382" indication="1"/>
        <day value="27" year="2026" month="02" price="17116" volume="190568" return_value="1.01777963" 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="16905" volume="188804" return_value=".98767235" indication="1"/>
        <day value="03" year="2026" month="03" price="16379" volume="183793" return_value=".96888495" indication="1"/>
        <day value="04" year="2026" month="03" price="15747" volume="177220" return_value=".96141401" indication="1"/>
        <day value="05" year="2026" month="03" price="16075" volume="181762" return_value="1.02082936" indication="1"/>
        <day value="06" year="2026" month="03" price="16117" volume="183106" return_value="1.00261275" 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="15581" volume="177451" return_value=".96674319" indication="1"/>
        <day value="10" year="2026" month="03" price="15906" volume="182712" return_value="1.02085874" indication="1"/>
        <day value="11" year="2026" month="03" price="16020" volume="184696" return_value="1.00716711" indication="1"/>
        <day value="12" year="2026" month="03" price="15726" volume="181529" return_value=".98164794" indication="1"/>
        <day value="13" year="2026" month="03" price="15659" volume="180464" return_value=".99573954" 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="15577" volume="179828" return_value=".99476339" indication="1"/>
        <day value="17" year="2026" month="03" price="15679" volume="181331" return_value="1.00654812" indication="1"/>
        <day value="18" year="2026" month="03" price="16058" volume="185919" return_value="1.02417246" indication="1"/>
        <day value="19" year="2026" month="03" price="15615" volume="181355" return_value=".9724125" 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="15152" volume="176333" return_value=".97034902" indication="1"/>
        <day value="24" year="2026" month="03" price="15536" volume="181663" return_value="1.02534319" indication="1"/>
        <day value="25" year="2026" month="03" price="15886" volume="186083" return_value="1.02252832" indication="1"/>
        <day value="26" year="2026" month="03" price="15883" volume="186296" return_value=".99981115" indication="1"/>
        <day value="27" year="2026" month="03" price="15957" volume="187257" return_value="1.00465907" 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="15687" volume="184149" return_value=".98307953" indication="1"/>
        <day value="31" year="2026" month="03" price="15555" volume="183339" return_value=".99158539" work_end="1" indication="1"/>
      </month>
      <month value="04">
        <day value="01" year="2026" month="04" price="16186" volume="191016" return_value="1.04056573" indication="1"/>
        <day value="02" year="2026" month="04" price="15968" volume="188772" return_value=".98653157" indication="1"/>
        <day value="03" year="2026" month="04" price="16104" volume="190758" return_value="1.00851703" 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="16087" volume="190773" return_value=".99894436" indication="1"/>
        <day value="07" year="2026" month="04" price="16121" volume="191559" return_value="1.00211351" indication="1"/>
        <day value="08" year="2026" month="04" price="16508" volume="196664" return_value="1.02400595" indication="1"/>
        <day value="09" year="2026" month="04" price="16367" volume="195796" return_value=".99145869" indication="1"/>
        <day value="10" year="2026" month="04" price="16194" volume="194039" return_value=".99798375" work_end="0" divident="140" 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="16128" volume="194302" return_value=".99592442" indication="1"/>
        <day value="14" year="2026" month="04" price="16180" volume="195077" return_value="1.00322421" indication="1"/>
        <day value="15" year="2026" month="04" price="16221" volume="195515" return_value="1.00253399" indication="1"/>
        <day value="16" year="2026" month="04" price="16337" volume="197080" return_value="1.00715122" indication="1"/>
        <day value="17" year="2026" month="04" price="16172" volume="195199" return_value=".98990023" 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="16161" volume="195273" return_value=".99931981" indication="1"/>
        <day value="21" year="2026" month="04" price="16117" volume="195017" return_value=".9972774" indication="1"/>
        <day value="22" year="2026" month="04" price="15939" volume="192989" return_value=".98895576" indication="1"/>
        <day value="23" year="2026" month="04" price="15849" volume="192053" return_value=".99435347" indication="1"/>
        <day value="24" year="2026" month="04" price="15839" volume="192145" return_value=".99936905" 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="15808" volume="191920" return_value=".99804281" indication="1"/>
        <day value="28" year="2026" month="04" price="16023" volume="194666" return_value="1.01360071" indication="1"/>
        <day value="29" year="2026" month="04" price="" volume="" return_value="" indication="0"/>
        <day value="30" year="2026" month="04" price="15867" volume="192966" return_value=".990264" work_end="1" indication="1"/>
      </month>
      <month value="05">
        <day value="01" year="2026" month="05" price="15850" volume="193064" return_value=".99892859" 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="16141" volume="196987" return_value="1.01835962" indication="1"/>
        <day value="08" year="2026" month="05" price="16098" volume="197337" return_value=".99733598" 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="16230" volume="199078" return_value="1.00819978" indication="1"/>
        <day value="12" year="2026" month="05" price="16368" volume="201008" return_value="1.00850277" indication="1"/>
        <day value="13" year="2026" month="05" price="16566" volume="203461" return_value="1.01209677" indication="1"/>
        <day value="14" year="2026" month="05" price="16559" volume="203373" return_value=".99957745" indication="1"/>
        <day value="15" year="2026" month="05" price="16616" volume="204178" return_value="1.00344224" 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="16379" volume="201440" return_value=".98573664" indication="1"/>
        <day value="19" year="2026" month="05" price="16532" volume="203461" return_value="1.00934123" indication="1"/>
        <day value="20" year="2026" month="05" price="16292" volume="200714" return_value=".9854827" indication="1"/>
        <day value="21" year="2026" month="05" price="16431" volume="202634" return_value="1.00853179" indication="1"/>
        <day value="22" year="2026" month="05" price="16448" volume="202976" return_value="1.00103463" 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="16543" volume="204211" return_value="1.00577578" indication="1"/>
        <day value="26" year="2026" month="05" price="16521" volume="204098" return_value=".99867013" indication="1"/>
        <day value="27" year="2026" month="05" price="16465" volume="203496" return_value=".99661037" indication="1"/>
        <day value="28" year="2026" month="05" price="16443" volume="203378" return_value=".99866383" indication="1"/>
        <day value="29" year="2026" month="05" price="16636" volume="205832" return_value="1.01173752" 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="16483" volume="204014" return_value=".99080308" indication="1"/>
        <day value="02" year="2026" month="06" price="16471" volume="204092" return_value=".99927198" indication="1"/>
        <day value="03" year="2026" month="06" price="16744" volume="207665" return_value="1.01657459" indication="1"/>
        <day value="04" year="2026" month="06" price="16625" volume="206218" return_value=".99289298" indication="1"/>
        <day value="05" year="2026" month="06" price="16656" volume="206464" return_value="1.00186466" 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="16399" volume="203436" return_value=".98457012" indication="1"/>
        <day value="09" year="2026" month="06" price="16551" volume="205894" return_value="1.00926886" indication="1"/>
        <day value="10" year="2026" month="06" price="16470" volume="205140" return_value=".99510604" indication="1"/>
        <day value="11" year="2026" month="06" price="16427" volume="204814" return_value=".99738919" indication="1"/>
        <day value="12" year="2026" month="06" price="16566" volume="206718" return_value="1.00846168" 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="16953" volume="211630" return_value="1.0233611" indication="1"/>
        <day value="16" year="2026" month="06" price="16891" volume="211064" return_value=".99634283" indication="1"/>
        <day value="17" year="2026" month="06" price="16959" volume="211981" return_value="1.00402581" indication="1"/>
        <day value="18" year="2026" month="06" price="17162" volume="214614" return_value="1.01197005" indication="1"/>
        <day value="19" year="2026" month="06" price="17053" volume="213328" return_value=".99364876" 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="17238" volume="215472" return_value="1.01084853" indication="1"/>
        <day value="23" year="2026" month="06" price="16868" volume="210945" return_value=".97853579" indication="1"/>
        <day value="24" year="2026" month="06" price="16793" volume="209953" return_value=".99555371" indication="1"/>
        <day value="25" year="2026" month="06" price="16921" volume="211825" return_value="1.00762222" indication="1"/>
        <day value="26" year="2026" month="06" price="16886" volume="211578" return_value=".99793156" 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="16918" volume="212265" return_value="1.00189506" indication="1"/>
        <day value="30" year="2026" month="06" price="16903" volume="212350" return_value=".99911337" work_end="1" indication="1"/>
      </month>
      <month value="07">
        <day value="01" year="2026" month="07" price="16922" volume="212697" return_value="1.00112406" indication="1"/>
        <day value="02" year="2026" month="07" price="17039" volume="214430" return_value="1.00691408" indication="1"/>
        <day value="03" year="2026" month="07" price="17223" volume="217072" return_value="1.01079876" 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="17376" volume="219523" return_value="1.00888347" indication="1"/>
        <day value="07" year="2026" month="07" price="17201" volume="217662" return_value=".98992864" indication="1"/>
        <day value="08" year="2026" month="07" price="17079" volume="216632" return_value=".99290739" indication="1"/>
        <day value="09" year="2026" month="07" price="17076" volume="216922" return_value=".99982435" indication="1"/>
        <day value="10" year="2026" month="07" price="16928" volume="215642" return_value=".99953151" work_end="0" divident="140" 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="16817" volume="215334" return_value=".99344282" indication="1"/>
        <day value="14" year="2026" month="07" price="16995" volume="217863" return_value="1.01058453" indication="1"/>
        <day value="15" year="2026" month="07" price="17220" volume="220852" return_value="1.01323919" indication="1"/>
        <day value="16" year="2026" month="07" price="17050" volume="218806" return_value=".99012776" indication="1"/>
        <day value="17" year="2026" month="07" price="16732" volume="214907" return_value=".98134897" 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="17091" volume="219931" return_value="1.02145589" indication="1"/>
        <day value="22" year="2026" month="07" price="17206" volume="221820" return_value="1.00672869" indication="1"/>
        <day value="23" year="2026" month="07" price="17277" volume="222410" return_value="1.00412647" indication="1"/>
        <day value="24" year="2026" month="07" price="17208" volume="221495" return_value=".99600625" 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="17510" volume="225554" return_value="1.01754998" indication="1"/>
        <day value="28" year="2026" month="07" price="17182" volume="221540" return_value=".98126785" indication="1"/>
        <day value="29" year="2026" month="07" price="17270" volume="222908" return_value="1.00512164" indication="1"/>
        <day value="30" year="2026" month="07" price="17168" volume="221731" return_value=".9940938" indication="1"/>
        <day value="31" year="2026" month="07" price="17234" volume="222699" return_value="1.00384436" 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="17044" volume="220332" return_value=".98897528" indication="1"/>
        <day value="04" year="2026" month="08" price="17001" volume="220296" return_value=".99747712" indication="1"/>
        <day value="05" year="2026" month="08" price="17288" volume="224211" return_value="1.01688136" indication="1"/>
        <day value="06" year="2026" month="08" price="17376" volume="225496" return_value="1.00509024" indication="1"/>
        <day value="07" year="2026" month="08" price="17443" volume="226447" return_value="1.00385589" 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="17483" volume="227337" return_value="1.00229318" indication="1"/>
        <day value="11" year="2026" month="08" price="" volume="" return_value="" indication="0"/>
        <day value="12" year="2026" month="08" price="17604" volume="229247" return_value="1.00692101" indication="1"/>
        <day value="13" year="2026" month="08" price="17744" volume="231281" return_value="1.00795274" indication="1"/>
        <day value="14" year="2026" month="08" price="17851" volume="232820" return_value="1.00603021" 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="17786" volume="232099" return_value=".99635875" indication="1"/>
        <day value="18" year="2026" month="08" price="17695" volume="231202" return_value=".99488362" indication="1"/>
        <day value="19" year="2026" month="08" price="17240" volume="225400" return_value=".97428652" indication="1"/>
        <day value="20" year="2026" month="08" price="17410" volume="228015" return_value="1.00986079" indication="1"/>
        <day value="21" year="2026" month="08" price="17519" volume="229697" return_value="1.00626077" 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="17547" volume="230360" return_value="1.00159826" indication="1"/>
        <day value="25" year="2026" month="08" price="17620" volume="231591" return_value="1.00416026" indication="1"/>
        <day value="26" year="2026" month="08" price="17689" volume="232676" return_value="1.003916" indication="1"/>
        <day value="27" year="2026" month="08" price="17695" volume="233005" return_value="1.00033919" indication="1"/>
        <day value="28" year="2026" month="08" price="17767" volume="234121" return_value="1.00406895" 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="17857" volume="235467" return_value="1.00506557" work_end="1" indication="1"/>
      </month>
      <month value="09">
        <day value="01" year="2026" month="09" price="18068" volume="238587" return_value="1.01181609" indication="1"/>
        <day value="02" year="2026" month="09" price="17714" volume="234353" return_value=".98040735" indication="1"/>
        <day value="03" year="2026" month="09" price="17792" volume="235764" return_value="1.0044033" indication="1"/>
        <day value="04" year="2026" month="09" price="17715" volume="234894" return_value=".99567221" 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="17743" volume="235104" return_value="1.00158058" indication="1"/>
        <day value="08" year="2026" month="09" price="17362" volume="230939" return_value=".97852674" indication="1"/>
        <day value="09" year="2026" month="09" price="17342" volume="230886" return_value=".99884806" indication="1"/>
        <day value="10" year="2026" month="09" price="17384" volume="231647" return_value="1.00242187" indication="1"/>
        <day value="11" year="2026" month="09" price="17360" volume="231436" return_value=".99861942" 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="17538" volume="234124" return_value="1.01025346" indication="1"/>
        <day value="15" year="2026" month="09" price="17458" volume="233235" return_value=".99543848" indication="1"/>
        <day value="16" year="2026" month="09" price="17588" volume="235168" return_value="1.00744644" indication="1"/>
        <day value="17" year="2026" month="09" price="17769" volume="237733" return_value="1.01029111" indication="1"/>
        <day value="18" year="2026" month="09" price="17686" volume="236724" return_value=".99532894" 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="17631" volume="236158" return_value=".9968902" indication="1"/>
        <day value="25" year="2026" month="09" price="17853" volume="239534" return_value="1.01259146" 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="17778" volume="238835" return_value=".99579903" indication="1"/>
        <day value="29" year="2026" month="09" price="17619" volume="237089" return_value=".99105636" indication="1"/>
        <day value="30" year="2026" month="09" price="17830" volume="240255" return_value="1.01197571" work_end="1" indication="1"/>
      </month>
      <month value="10">
        <day value="01" year="2026" month="10" price="17796" volume="240082" return_value=".9980931" indication="1"/>
        <day value="02" year="2026" month="10" price="17574" volume="237181" return_value=".98752529" work_end="0" indication="1"/>
        <day value="03" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
        <day value="04" year="2026" month="10" price="" volume="" return_value="" indication="0"/>
      </month>
    </year>
  </fund>
</morningstarXML>
