XLK,20220812,148.64,150.62,148.18,150.61,150.61,4046821,0
XLK,20220815,150.01,151.78,149.84,151.56,151.56,3580966,0
XLK,20220816,150.87,151.86,149.74,151.15,151.15,5493465,0
XLK,20220817,149.77,151.22,148.99,150.07,150.07,6314579,0
XLK,20220818,150.22,151.45,149.64,150.85,150.85,4988407,0
XLK,20220819,149.61,149.79,147.77,148.11,148.11,5073059,0
XLK,20220822,146.09,146.14,143.62,143.98,143.98,5371179,0
XLK,20220823,143.70,145.12,143.40,143.60,143.60,7388668,0
XLK,20220824,143.50,144.30,142.90,143.69,143.69,4491571,0
XLK,20220825,144.06,146.13,143.87,146.12,146.12,3562609,0
XLK,20220826,146.06,146.41,139.78,139.88,139.88,7159888,0
XLK,20220829,138.37,139.38,137.50,138.03,138.03,6613214,0
XLK,20220830,138.81,139.04,135.35,136.59,136.59,6630618,0
XLK,20220831,137.41,137.85,135.19,135.20,135.26,7082264,0
XLK,20220901,133.94,134.77,131.78,134.60,134.60,7989341,0
XLK,20220902,135.99,136.76,132.15,132.85,132.85,8301819,0
XLK,20220906,133.03,133.60,131.10,131.97,131.97,7494968,0
XLK,20220907,132.23,134.62,131.78,134.08,134.08,5824017,0
XLK,20220908,133.09,135.24,132.49,134.54,134.54,5605280,0
XLK,20220909,135.66,137.57,135.40,137.20,137.20,5708052,0
XLK,20220912,138.05,139.46,138.03,139.40,139.40,5089212,0
XLK,20220913,135.42,136.18,131.64,132.00,132.00,10069923,0
XLK,20220914,132.62,133.45,131.21,132.48,132.48,6613318,0
XLK,20220915,131.42,132.22,128.65,129.43,129.43,7440113,0
XLK,20220916,128.30,128.97,126.88,128.71,128.71,10378172,0
XLK,20220919,127.11,129.56,127.03,129.44,129.44,7841549,0
XLK,20220920,128.23,129.49,127.56,128.70,128.68,6054678,0
XLK,20220921,129.35,131.25,126.65,126.67,126.67,8392140,0
XLK,20220922,125.96,126.76,124.67,125.38,125.38,8016934,0
XLK,20220923,124.24,124.43,122.11,123.74,123.74,9698092,0
XLK,20220926,123.36,125.43,122.53,122.88,122.88,8596779,0
XLK,20220927,124.51,125.68,121.90,123.08,123.04,9356667,0
XLK,20220928,122.22,124.94,121.28,124.34,124.34,9465312,0
XLK,20220929,122.56,122.84,119.67,121.10,121.10,15546641,0
XLK,20220930,120.61,122.40,118.56,118.56,118.78,9755145,0
XLK,20221003,119.72,123.19,119.26,122.46,122.46,8663405,0
XLK,20221004,124.94,126.71,124.85,126.57,126.57,8887517,0
XLK,20221005,124.86,127.91,124.13,127.37,126.99,7299008,0
XLK,20221006,126.66,128.05,125.80,125.95,125.95,7172612,0
XLK,20221007,123.38,123.39,120.12,120.77,120.77,7874005,0
XLK,20221010,120.77,120.94,117.55,118.74,118.74,8350849,0
XLK,20221011,118.06,118.87,116.05,116.92,116.92,10519326,0
XLK,20221012,117.01,117.81,116.36,116.56,116.56,7052709,0
XLK,20221013,113.41,120.80,112.97,120.18,120.18,19056670,0
XLK,20221014,121.16,121.42,116.61,116.80,116.80,11241955,0
XLK,20221017,119.66,120.96,119.34,120.36,120.36,7294199,0
XLK,20221018,123.48,123.92,119.85,121.38,121.38,6994030,0
XLK,20221019,120.32,122.23,119.81,121.03,121.03,5490933,0
XLK,20221020,121.07,123.73,120.50,121.10,121.10,6214260,0
XLK,20221021,120.80,124.60,120.39,124.34,124.34,8562006,0
XLK,20221024,124.87,126.52,123.35,126.06,126.06,6690799,0
XLK,20221025,126.37,128.56,126.37,128.43,128.47,5114290,0
XLK,20221026,125.23,128.26,125.03,125.61,125.61,7581089,0
XLK,20221027,126.08,126.85,123.89,124.24,124.18,5843458,0
XLK,20221028,124.87,129.85,124.87,129.58,129.58,7467145,0
XLK,20221031,128.29,128.64,127.11,127.87,127.87,6645568,0
XLK,20221101,129.46,129.69,126.25,126.81,126.80,4704671,0
XLK,20221102,126.71,128.34,122.38,122.42,122.42,9046674,0
XLK,20221103,120.71,120.93,118.73,118.82,118.82,8003328,0
XLK,20221104,121.29,121.62,118.22,120.99,120.99,8947614,0
XLK,20221107,121.20,123.21,120.34,123.01,123.01,5213390,0
XLK,20221108,124.03,125.69,122.36,124.19,124.19,6358439,0
XLK,20221109,123.04,123.09,120.78,120.96,120.96,5980939,0
XLK,20221110,126.93,131.04,126.29,130.90,130.90,13962734,0
XLK,20221111,130.78,133.58,130.14,133.14,133.14,7986614,0
XLK,20221114,132.09,133.65,131.36,132.00,132.00,7262765,0
XLK,20221115,135.00,135.55,132.26,133.60,133.60,6357399,0
XLK,20221116,132.57,132.96,131.22,131.77,131.77,5047929,0
XLK,20221117,129.67,132.55,129.62,131.94,131.94,4074788,0
XLK,20221118,133.43,133.47,130.98,132.09,132.09,5956157,0
XLK,20221121,131.34,131.88,130.41,130.67,130.67,4181048,0
XLK,20221122,131.24,133.27,130.30,133.20,133.20,4509366,0
XLK,20221123,132.91,134.78,132.82,134.38,134.38,4739523,0
XLK,20221125,133.47,134.01,133.21,133.60,133.60,1631466,0
XLK,20221128,132.09,132.94,130.21,130.74,130.74,6515116,0
XLK,20221129,130.57,130.96,128.93,129.46,129.46,5783053,0
XLK,20221130,129.40,135.98,129.27,135.96,135.96,11656633,0
XLK,20221201,136.09,136.80,134.47,136.15,136.15,7581912,0
XLK,20221202,133.87,135.81,133.35,135.36,135.36,4466987,0
XLK,20221205,134.32,135.07,132.23,133.11,133.11,5763102,0
XLK,20221206,132.97,133.17,129.42,130.26,130.26,5899615,0
XLK,20221207,129.79,130.60,128.67,129.60,129.60,5205760,0
XLK,20221208,130.32,132.10,129.54,131.72,131.72,4481905,0
XLK,20221209,131.13,132.75,130.42,130.91,130.91,5201423,0
XLK,20221212,131.12,133.77,131.08,133.77,133.77,7398991,0
XLK,20221213,138.64,139.33,133.98,135.35,135.35,9303297,0
XLK,20221214,135.22,136.80,132.65,134.21,134.21,9769890,0
XLK,20221215,132.01,132.50,128.70,129.19,129.19,9611968,0
XLK,20221216,128.75,129.51,126.83,127.48,127.48,11998531,0
XLK,20221219,127.13,127.33,124.59,125.42,125.42,7137358,0
XLK,20221220,124.76,126.25,124.15,125.61,125.61,6304712,0
XLK,20221221,126.19,128.28,125.88,127.69,127.69,7334871,0
XLK,20221222,126.09,126.22,122.35,124.47,124.47,7661849,0
XLK,20221223,123.58,124.72,122.66,124.60,124.60,4115759,0
XLK,20221227,124.17,124.39,122.69,123.42,123.42,4763732,0
XLK,20221228,123.12,124.27,121.29,121.43,121.43,5181439,0
XLK,20221229,122.62,125.03,122.60,124.61,124.61,5477103,0
XLK,20221230,123.32,124.51,122.55,124.44,124.44,4448569,0
XLK,20230103,125.77,126.60,122.38,123.26,123.26,7597588,0
XLK,20230104,123.90,124.37,122.22,123.58,123.58,5904548,0