XLP,20220812,75.09,75.51,74.79,75.51,75.51,11094437,0
XLP,20220815,75.47,76.34,75.35,76.26,76.26,10206151,0
XLP,20220816,76.54,77.40,76.48,77.12,77.12,12312278,0
XLP,20220817,76.80,77.20,76.71,76.91,76.90,9667629,0
XLP,20220818,76.78,77.27,76.69,77.16,77.16,5777249,0
XLP,20220819,76.92,77.28,76.77,76.91,76.91,6456456,0
XLP,20220822,76.68,76.70,76.00,76.13,76.13,7113291,0
XLP,20220823,75.85,75.91,75.47,75.80,75.80,10183479,0
XLP,20220824,75.93,76.15,75.66,75.99,75.99,8061441,0
XLP,20220825,76.02,76.34,75.66,76.34,76.34,6105041,0
XLP,20220826,76.38,76.47,74.36,74.45,74.45,11211696,0
XLP,20220829,74.01,74.74,73.81,74.31,74.33,13213180,0
XLP,20220830,74.47,74.47,73.37,73.56,73.56,10316666,0
XLP,20220831,73.79,73.92,73.11,73.11,73.11,10397043,0
XLP,20220901,72.86,73.68,72.58,73.62,73.52,15965914,0
XLP,20220902,74.08,74.37,72.33,72.63,72.56,15846106,0
XLP,20220906,72.60,73.18,72.05,72.15,72.15,21871784,0
XLP,20220907,72.38,73.54,72.32,73.45,73.45,19632004,0
XLP,20220908,73.09,73.54,72.40,73.26,73.26,14843509,0
XLP,20220909,73.45,74.47,73.18,73.98,73.98,18138989,0
XLP,20220912,74.04,74.51,73.94,74.27,74.27,8679567,0
XLP,20220913,73.65,73.75,71.59,71.79,71.79,12939848,0
XLP,20220914,72.01,72.10,71.34,71.76,71.76,12290496,0
XLP,20220915,71.72,71.79,70.97,71.16,71.16,11233569,0
XLP,20220916,70.91,71.41,70.89,71.33,71.33,13452558,0
XLP,20220919,70.60,71.39,70.60,71.34,71.34,9370408,0
XLP,20220920,70.87,71.11,70.40,70.95,70.95,9169943,0
XLP,20220921,71.38,72.08,70.64,70.64,70.68,14189694,0
XLP,20220922,70.74,71.06,70.45,70.58,70.58,10428438,0
XLP,20220923,70.19,70.19,68.65,69.38,69.38,15909487,0
XLP,20220926,69.23,70.03,69.09,69.43,69.43,11637727,0
XLP,20220927,69.77,70.15,68.09,68.23,68.23,17159264,0
XLP,20220928,68.54,69.38,67.94,69.05,69.05,14258945,0
XLP,20220929,68.89,69.03,67.49,67.93,67.91,13507723,0
XLP,20220930,68.08,68.19,66.68,66.88,66.73,13427085,0
XLP,20221003,67.21,68.05,66.84,67.88,67.88,12702311,0
XLP,20221004,68.29,69.26,68.27,68.92,68.91,13362101,0
XLP,20221005,68.55,68.87,67.78,68.51,68.51,10595211,0
XLP,20221006,68.49,68.61,67.36,67.51,67.51,10606951,0
XLP,20221007,67.38,67.46,66.24,66.50,66.50,13740047,0
XLP,20221010,66.62,67.01,66.17,66.74,66.74,11798187,0
XLP,20221011,66.78,67.90,66.67,67.30,67.29,10783364,0
XLP,20221012,67.95,68.42,67.64,67.65,67.65,10963176,0
XLP,20221013,67.00,69.02,66.69,68.77,68.77,18475576,0
XLP,20221014,69.18,69.26,67.42,67.53,67.53,11611166,0
XLP,20221017,68.24,68.60,68.10,68.26,68.26,9105193,0
XLP,20221018,69.28,69.62,68.74,69.15,69.15,11000668,0
XLP,20221019,69.25,69.62,68.55,68.83,68.83,8985317,0
XLP,20221020,68.86,69.01,67.81,67.87,67.87,10023176,0
XLP,20221021,67.83,69.08,67.61,68.91,68.91,9613316,0
XLP,20221024,69.40,70.29,69.25,70.15,70.15,11075952,0
XLP,20221025,70.31,71.16,69.91,71.07,71.07,10619583,0
XLP,20221026,71.23,72.05,71.01,71.54,71.54,9482568,0
XLP,20221027,71.61,72.07,71.49,71.62,71.60,9988155,0
XLP,20221028,71.73,73.30,71.70,73.17,73.17,9545424,0
XLP,20221031,72.96,73.18,72.55,72.74,72.74,9201022,0
XLP,20221101,72.92,73.27,72.25,72.51,72.51,9535221,0
XLP,20221102,72.36,73.08,71.21,71.25,71.25,16291638,0
XLP,20221103,70.65,71.33,70.48,71.01,71.01,10624109,0
XLP,20221104,71.86,72.25,70.90,71.85,71.85,11938002,0
XLP,20221107,72.00,72.62,71.86,72.49,72.49,7133571,0
XLP,20221108,72.71,73.15,71.95,72.70,72.70,9091742,0
XLP,20221109,72.52,72.97,71.85,71.91,71.91,9465238,0
XLP,20221110,73.45,73.79,72.37,73.60,73.60,19285757,0
XLP,20221111,73.80,73.88,72.37,73.52,73.52,14289251,0
XLP,20221114,73.45,74.11,72.89,72.94,72.94,14803048,0
XLP,20221115,73.86,74.09,72.95,73.55,73.55,15064232,0
XLP,20221116,73.65,74.28,73.61,73.91,73.91,9748343,0
XLP,20221117,73.26,73.93,73.26,73.89,73.89,7827003,0
XLP,20221118,74.49,74.77,74.17,74.68,74.68,9070787,0
XLP,20221121,74.82,75.49,74.66,75.39,75.39,8053764,0
XLP,20221122,75.95,76.01,75.65,75.94,75.94,6305799,0
XLP,20221123,76.00,76.35,75.90,76.20,76.20,6285784,0
XLP,20221125,76.30,76.30,76.10,76.24,76.25,2978024,0
XLP,20221128,75.97,76.38,75.85,75.96,75.96,8698647,0
XLP,20221129,75.76,75.92,75.27,75.67,75.67,7755101,0
XLP,20221130,75.62,77.21,75.22,77.19,77.19,11703570,0
XLP,20221201,77.05,77.14,76.52,76.84,76.84,10215698,0
XLP,20221202,76.28,77.29,76.19,77.19,77.19,6086752,0
XLP,20221205,76.36,76.45,76.00,76.22,76.22,8632894,0
XLP,20221206,76.30,76.59,75.38,75.75,75.75,8136318,0
XLP,20221207,75.89,76.23,75.75,76.07,76.07,7298677,0
XLP,20221208,75.95,76.48,75.85,76.48,76.48,7803380,0
XLP,20221209,76.11,76.44,75.88,75.89,75.89,9761200,0
XLP,20221212,76.03,76.70,75.79,76.69,76.69,6996333,0
XLP,20221213,77.45,77.62,76.10,76.58,76.58,11349048,0
XLP,20221214,76.70,77.27,76.08,76.53,76.53,13819661,0
XLP,20221215,75.89,76.04,74.66,75.23,75.23,11281129,0
XLP,20221216,74.84,75.10,74.21,74.86,74.86,14561417,0
XLP,20221219,74.31,74.93,73.84,74.28,74.28,8093203,0
XLP,20221220,74.15,74.51,73.81,74.22,74.22,7368949,0
XLP,20221221,74.58,75.25,74.53,74.96,74.96,7953127,0
XLP,20221222,74.69,74.82,73.96,74.79,74.79,6888338,0
XLP,20221223,74.83,75.23,74.58,75.18,75.18,4874659,0
XLP,20221227,75.28,75.69,75.12,75.54,75.54,4839726,0
XLP,20221228,75.76,75.86,74.59,74.60,74.60,5028927,0
XLP,20221229,74.90,75.19,74.78,74.92,74.92,5574770,0
XLP,20221230,74.77,74.83,74.01,74.55,74.55,6238601,0
XLP,20230103,74.59,74.62,73.52,74.30,74.27,14433341,0
XLP,20230104,74.48,75.02,74.09,74.56,74.56,12197006,0