XLV,20240220,145.73,146.19,144.76,145.16,145.13,9120525,0
XLV,20240221,144.66,145.49,144.24,145.43,145.45,7213504,0
XLV,20240222,145.64,147.43,145.33,147.14,147.16,9129735,0
XLV,20240223,147.66,148.27,147.34,147.86,147.86,9194639,0
XLV,20240226,147.77,148.11,146.96,147.10,147.10,7248288,0
XLV,20240227,146.38,147.18,146.03,146.74,146.74,7373985,0
XLV,20240228,146.12,146.28,145.32,146.01,146.01,8038768,0
XLV,20240229,146.00,146.24,144.72,144.74,144.82,9435554,0
XLV,20240301,145.15,146.43,144.51,146.34,146.34,8741395,0
XLV,20240304,145.92,146.68,145.77,146.12,146.12,10657784,0
XLV,20240305,146.17,146.41,144.55,144.98,145.03,9743473,0
XLV,20240306,145.30,146.56,145.30,146.00,146.02,8085390,0
XLV,20240307,146.38,147.05,146.17,146.67,146.70,6434212,0
XLV,20240308,146.56,147.25,146.17,146.43,146.43,7802458,0
XLV,20240311,146.10,146.61,145.29,146.35,146.35,7723830,0
XLV,20240312,146.45,147.39,145.96,147.03,147.03,7143696,0
XLV,20240313,147.59,147.70,145.89,146.46,146.46,7873717,0
XLV,20240314,146.55,146.66,145.12,145.94,145.94,9605721,0
XLV,20240315,145.02,145.66,144.84,145.36,145.36,10570451,0
XLV,20240318,145.43,145.57,144.72,144.82,144.82,6406989,0
XLV,20240319,144.94,145.87,144.52,145.78,145.78,5240236,0
XLV,20240320,145.43,145.50,144.63,145.45,145.45,8267853,0
XLV,20240321,145.75,146.17,145.34,145.64,145.64,8864221,0
XLV,20240322,145.85,146.22,145.26,145.44,145.44,5537215,0
XLV,20240325,145.70,145.86,145.01,145.24,145.24,5252705,0
XLV,20240326,145.53,145.94,145.14,145.77,145.77,6942351,0
XLV,20240327,147.01,147.71,146.62,147.71,147.71,8797447,0
XLV,20240328,147.92,148.23,147.67,147.73,147.73,8090182,0
XLV,20240401,147.64,147.73,145.93,146.47,146.47,7377884,0
XLV,20240402,144.49,144.65,143.43,144.19,144.19,10776207,0
XLV,20240403,144.44,145.09,143.68,144.03,144.03,8453419,0
XLV,20240404,144.93,145.02,141.87,141.95,141.95,12684929,0
XLV,20240405,141.72,143.68,141.61,143.22,143.22,9073137,0
XLV,20240408,143.11,143.11,142.54,142.76,142.76,9128150,0
XLV,20240409,143.07,143.35,142.28,143.27,143.27,10534418,0
XLV,20240410,141.84,142.24,141.10,141.59,141.59,13050589,0
XLV,20240411,142.02,142.05,140.59,141.01,141.01,8153393,0
XLV,20240412,140.28,140.29,138.46,138.94,138.91,13796323,0
XLV,20240415,140.12,140.63,138.41,138.63,138.63,10383615,0
XLV,20240416,139.83,139.83,138.58,138.68,138.68,10170468,0
XLV,20240417,139.49,139.62,138.21,138.44,138.44,8479312,0
XLV,20240418,138.53,139.25,138.21,138.49,138.43,8104408,0
XLV,20240419,139.15,139.34,138.44,138.95,138.95,9667505,0
XLV,20240422,139.38,140.59,138.93,139.48,139.48,8530906,0
XLV,20240423,140.82,141.56,140.18,141.27,141.30,8614693,0
XLV,20240424,140.99,141.15,140.21,140.86,140.86,7377478,0
XLV,20240425,140.77,141.00,139.20,139.92,139.92,9693289,0
XLV,20240426,139.40,140.33,139.30,139.96,139.96,6013751,0
XLV,20240429,140.13,140.83,139.73,140.43,140.43,6388161,0
XLV,20240430,140.90,141.20,140.23,140.33,140.33,9677108,0
XLV,20240501,139.71,141.84,139.55,140.58,140.58,10710203,0
XLV,20240502,141.34,141.44,139.72,140.48,140.48,8425537,0
XLV,20240503,141.09,141.23,140.10,140.83,140.83,8538596,0
XLV,20240506,140.95,141.43,140.64,141.40,141.40,5603985,0
XLV,20240507,141.72,142.69,141.70,142.57,142.57,7720590,0
XLV,20240508,142.86,142.88,141.90,142.08,142.08,5460968,0
XLV,20240509,142.25,143.38,142.23,143.30,143.30,6821752,0
XLV,20240510,143.49,144.09,143.39,143.59,143.59,6325037,0
XLV,20240513,143.88,144.01,143.19,143.45,143.45,5351464,0
XLV,20240514,143.65,144.13,143.11,144.06,144.06,6198739,0
XLV,20240515,144.70,146.36,144.64,146.20,146.20,8433246,0
XLV,20240516,145.89,146.44,145.62,146.06,146.03,6740774,0
XLV,20240517,146.00,146.34,145.44,146.31,146.31,7071642,0
XLV,20240520,146.16,146.35,145.69,146.00,146.00,3890017,0
XLV,20240521,146.26,146.88,145.88,146.25,146.25,4048638,0
XLV,20240522,145.86,146.94,145.77,146.51,146.51,6831179,0
XLV,20240523,146.27,146.28,144.80,144.91,144.91,5154360,0
XLV,20240524,145.10,145.33,144.33,144.42,144.42,3948843,0
XLV,20240528,144.10,144.10,142.07,142.67,142.67,8374522,0
XLV,20240529,141.45,141.73,140.95,141.56,141.56,6838218,0
XLV,20240530,140.99,142.14,140.67,141.63,141.63,7395538,0
XLV,20240531,142.08,143.77,141.91,143.70,143.70,7945290,0
XLV,20240603,143.60,145.13,143.35,144.71,144.71,10298103,0
XLV,20240604,144.58,145.53,144.04,145.13,145.13,6963566,0
XLV,20240605,145.30,145.94,144.49,145.79,145.79,5373387,0
XLV,20240606,145.68,146.58,145.18,146.27,146.27,5425665,0
XLV,20240607,146.13,147.16,145.96,146.43,146.43,5220905,0
XLV,20240610,146.20,147.00,145.67,146.97,146.97,5396686,0
XLV,20240611,146.86,146.86,145.73,146.36,146.36,5194002,0
XLV,20240612,146.99,147.04,145.67,146.05,146.05,6522724,0
XLV,20240613,145.51,146.17,144.58,145.93,145.93,4720568,0
XLV,20240614,145.63,145.92,145.02,145.88,145.88,4109550,0
XLV,20240617,145.26,145.95,144.96,145.74,145.73,4542764,0
XLV,20240618,145.89,146.40,145.60,145.92,145.92,4872598,0
XLV,20240620,145.47,146.59,145.27,146.40,146.40,6653550,0
XLV,20240621,146.59,147.12,146.23,146.81,146.81,8513018,0
XLV,20240624,146.83,147.61,146.45,147.09,147.09,6446235,0
XLV,20240625,147.26,147.46,146.27,146.60,146.63,5171630,0
XLV,20240626,146.37,146.62,145.77,146.11,146.11,4571671,0
XLV,20240627,146.22,146.28,145.03,145.87,145.87,4637938,0
XLV,20240628,146.41,147.02,145.10,145.75,145.75,7656519,0
XLV,20240701,146.04,147.48,144.65,144.93,144.93,6561956,0
XLV,20240702,144.41,144.62,143.59,144.40,144.40,7536191,0
XLV,20240703,144.66,144.67,142.73,143.30,143.30,7653965,0
XLV,20240705,143.61,144.49,142.88,144.41,144.41,4845915,0
XLV,20240708,144.57,144.97,143.88,144.25,144.25,4001081,0
XLV,20240709,144.56,145.03,143.70,144.95,144.95,8336664,0
XLV,20240710,145.11,146.34,144.79,146.32,146.32,5342276,0
XLV,20240711,146.33,147.74,146.15,147.35,147.35,7692597,0
XLV,20240712,147.85,148.88,147.74,148.18,148.27,6614598,0