XLV,20220812,132.25,133.68,132.03,133.62,133.62,7515475,0
XLV,20220815,133.55,134.47,133.07,134.29,134.29,7485775,0
XLV,20220816,134.00,134.38,133.41,133.93,133.93,7138428,0
XLV,20220817,133.15,133.92,132.95,133.15,133.15,7249070,0
XLV,20220818,133.11,133.38,131.84,132.56,132.56,7053637,0
XLV,20220819,132.56,133.56,132.37,132.92,132.92,5946472,0
XLV,20220822,132.10,132.52,130.74,131.18,131.18,6418774,0
XLV,20220823,130.60,130.74,128.98,129.35,129.35,7501201,0
XLV,20220824,129.48,130.00,129.04,129.51,129.51,6719498,0
XLV,20220825,130.06,130.98,129.15,130.94,130.94,5636620,0
XLV,20220826,130.98,130.99,127.19,127.29,127.29,9044451,0
XLV,20220829,126.52,127.19,125.74,126.40,126.40,6727266,0
XLV,20220830,126.85,126.85,125.25,125.56,125.56,7909822,0
XLV,20220831,125.97,126.76,124.74,124.76,124.76,8951980,0
XLV,20220901,124.56,126.87,124.39,126.81,126.81,11212074,0
XLV,20220902,127.54,127.66,124.44,124.99,124.99,9729808,0
XLV,20220906,125.48,126.68,124.76,125.11,125.11,9663387,0
XLV,20220907,125.08,127.36,124.68,127.09,127.15,9038340,0
XLV,20220908,126.68,129.40,126.42,129.36,129.36,9394080,0
XLV,20220909,129.68,130.85,129.44,130.50,130.50,8879674,0
XLV,20220912,131.00,132.05,130.65,131.37,131.37,7982449,0
XLV,20220913,129.28,129.57,126.68,127.03,127.03,11927592,0
XLV,20220914,127.45,128.20,126.26,127.10,127.10,8080035,0
XLV,20220915,127.65,129.03,127.52,127.75,127.81,8624214,0
XLV,20220916,127.41,127.73,126.46,127.45,127.45,10810245,0
XLV,20220919,126.14,126.29,124.45,126.26,126.26,9430204,0
XLV,20220920,125.41,125.60,124.00,124.78,124.78,9010267,0
XLV,20220921,125.28,126.11,122.68,122.71,122.71,11641776,0
XLV,20220922,122.52,124.20,122.00,123.36,123.36,9504414,0
XLV,20220923,122.70,122.95,121.20,122.81,122.73,16610796,0
XLV,20220926,122.00,122.59,121.02,121.56,121.56,10450584,0
XLV,20220927,122.41,123.20,120.70,121.19,121.19,13238792,0
XLV,20220928,122.89,124.45,122.10,123.84,123.84,16359564,0
XLV,20220929,123.47,123.77,121.97,122.80,122.80,10789141,0
XLV,20220930,122.81,123.66,120.97,121.11,121.11,12389490,0
XLV,20221003,121.99,124.07,121.62,123.60,123.60,9325168,0
XLV,20221004,124.63,126.52,124.33,126.47,126.47,13717881,0
XLV,20221005,125.66,127.54,125.19,126.89,126.89,9912623,0
XLV,20221006,126.42,126.81,124.94,125.27,125.27,9397093,0
XLV,20221007,124.32,124.54,121.92,122.62,122.62,10068758,0
XLV,20221010,122.91,123.08,121.38,121.85,121.85,8377816,0
XLV,20221011,121.60,123.80,121.29,122.50,122.50,10792883,0
XLV,20221012,122.89,123.61,121.87,121.90,121.90,9292808,0
XLV,20221013,120.15,125.33,119.95,124.74,124.74,14062414,0
XLV,20221014,125.47,126.40,123.52,123.78,123.90,11443851,0
XLV,20221017,124.69,126.14,124.54,125.89,125.89,8419856,0
XLV,20221018,127.76,127.80,125.97,126.59,126.59,10016747,0
XLV,20221019,126.20,126.21,123.73,124.82,124.82,7675943,0
XLV,20221020,124.60,125.51,123.60,123.79,123.76,7196550,0
XLV,20221021,123.67,126.88,123.01,126.53,126.54,8433140,0
XLV,20221024,127.60,129.37,127.60,128.98,128.98,7410263,0
XLV,20221025,128.59,130.11,128.52,129.96,129.96,7173898,0
XLV,20221026,130.36,132.62,130.32,131.47,131.40,8275405,0
XLV,20221027,131.70,131.72,130.51,130.71,130.71,6496799,0
XLV,20221028,130.91,132.96,130.50,132.86,132.86,6266611,0
XLV,20221031,132.17,133.27,131.87,132.75,132.75,7852810,0
XLV,20221101,132.91,133.57,131.41,132.82,132.83,8033259,0
XLV,20221102,132.52,134.03,130.50,130.57,130.57,10228698,0
XLV,20221103,129.62,130.74,128.70,130.02,130.02,7914607,0
XLV,20221104,131.00,131.28,128.97,130.84,130.81,8082182,0
XLV,20221107,131.02,132.56,130.53,132.21,132.21,6053492,0
XLV,20221108,132.24,133.89,131.33,132.87,132.87,8930716,0
XLV,20221109,132.66,133.55,131.28,131.44,131.44,8963145,0
XLV,20221110,134.47,135.05,132.66,134.78,134.78,12414345,0
XLV,20221111,134.61,134.63,131.40,133.10,133.13,10486788,0
XLV,20221114,133.53,134.84,133.20,133.36,133.25,10552593,0
XLV,20221115,134.10,134.66,131.97,133.08,133.08,8184052,0
XLV,20221116,133.41,134.30,132.79,133.02,133.02,6122166,0
XLV,20221117,131.97,133.50,131.86,132.87,132.96,6498708,0
XLV,20221118,134.09,134.80,133.65,134.30,134.57,6720041,0
XLV,20221121,134.29,135.21,134.14,134.63,134.63,7995182,0
XLV,20221122,134.95,135.90,134.93,135.80,135.80,5930582,0
XLV,20221123,135.82,136.54,135.47,136.34,136.34,5340606,0
XLV,20221125,136.50,137.26,136.47,137.16,137.15,3255961,0
XLV,20221128,136.73,137.54,135.85,136.12,136.12,5026811,0
XLV,20221129,135.83,136.05,135.05,135.65,135.78,5439619,0
XLV,20221130,135.98,139.11,135.26,139.02,139.02,9367985,0
XLV,20221201,139.82,140.16,138.67,139.42,139.42,15139625,0
XLV,20221202,138.02,139.96,138.02,139.78,139.78,7778375,0
XLV,20221205,138.88,139.20,137.96,138.44,138.44,6921490,0
XLV,20221206,138.18,138.62,136.71,137.32,137.39,8171465,0
XLV,20221207,137.39,138.91,137.35,138.52,138.52,7426952,0
XLV,20221208,138.76,139.93,138.49,139.77,139.77,6764955,0
XLV,20221209,139.58,140.00,137.94,137.98,137.98,6202749,0
XLV,20221212,138.07,139.45,138.07,139.45,139.45,5669194,0
XLV,20221213,141.35,141.77,138.91,139.88,139.88,9886500,0
XLV,20221214,139.82,141.28,138.92,140.10,140.10,10881670,0
XLV,20221215,138.85,139.20,137.04,137.53,137.53,8746686,0
XLV,20221216,136.49,136.58,134.78,135.52,135.53,10843099,0
XLV,20221219,134.93,135.18,133.86,134.47,134.47,6801692,0
XLV,20221220,134.52,134.96,133.71,134.44,134.44,4815511,0
XLV,20221221,135.26,136.63,134.84,136.21,136.21,5937152,0
XLV,20221222,135.45,136.06,134.26,136.02,136.02,5483266,0
XLV,20221223,135.89,136.23,135.09,136.10,136.10,3766442,0
XLV,20221227,136.36,136.47,135.21,135.75,135.75,7050470,0
XLV,20221228,136.20,136.86,134.82,134.87,134.87,5054181,0
XLV,20221229,135.71,137.04,135.40,136.34,136.34,6296760,0
XLV,20221230,135.88,136.02,134.47,135.85,135.85,6369498,0
XLV,20230103,135.96,136.33,134.43,135.40,135.46,7239213,0
XLV,20230104,136.22,136.57,134.94,135.82,135.82,8469881,0