XLK,20240220,201.38,202.10,198.50,200.51,200.51,8721105,0
XLK,20240221,198.57,199.25,197.07,199.16,199.25,7977425,0
XLK,20240222,204.40,206.32,203.93,205.72,205.77,9263286,0
XLK,20240223,207.40,207.66,204.64,205.29,205.29,6160490,0
XLK,20240226,206.19,206.70,205.28,205.49,205.49,9118141,0
XLK,20240227,206.05,206.05,204.14,205.67,205.67,4991948,0
XLK,20240228,204.99,205.26,203.95,204.74,204.70,4163969,0
XLK,20240229,205.79,207.46,204.64,206.98,206.98,5987404,0
XLK,20240301,207.51,211.06,207.41,210.73,210.76,6567865,0
XLK,20240304,210.46,211.96,209.99,210.76,210.76,10216047,0
XLK,20240305,208.68,208.78,204.25,205.58,205.58,9015988,0
XLK,20240306,207.73,208.76,205.82,207.21,207.21,7149318,0
XLK,20240307,208.98,211.12,207.94,210.46,210.48,6059716,0
XLK,20240308,210.86,212.35,207.22,207.35,207.35,7453910,0
XLK,20240311,206.40,207.24,205.29,206.78,206.78,7818666,0
XLK,20240312,208.77,211.04,206.79,211.02,211.02,8688063,0
XLK,20240313,210.38,210.50,207.87,208.74,208.74,6406766,0
XLK,20240314,209.62,210.36,207.50,208.78,208.78,8010969,0
XLK,20240315,205.78,206.72,204.79,205.60,205.63,9816505,0
XLK,20240318,207.09,208.42,206.14,206.30,206.30,7087845,0
XLK,20240319,205.29,207.40,204.26,207.37,207.37,6693932,0
XLK,20240320,207.53,209.76,206.79,209.66,209.69,6654769,0
XLK,20240321,211.93,211.93,209.66,209.84,209.84,6154494,0
XLK,20240322,209.85,210.68,209.10,209.91,209.91,5752876,0
XLK,20240325,207.92,209.40,207.32,208.48,208.52,4388831,0
XLK,20240326,209.27,209.61,207.49,207.66,207.66,4268106,0
XLK,20240327,208.97,209.08,207.12,208.70,208.72,6245974,0
XLK,20240328,208.23,208.87,207.85,208.26,208.27,4426499,0
XLK,20240401,208.71,210.07,208.09,208.88,208.85,5826826,0
XLK,20240402,206.53,207.13,205.16,206.88,206.84,5709078,0
XLK,20240403,205.80,208.46,205.75,207.39,207.39,5333254,0
XLK,20240404,209.37,210.10,204.00,204.11,204.11,8231453,0
XLK,20240405,205.00,207.50,204.43,206.35,206.45,6403180,0
XLK,20240408,206.58,207.26,205.45,206.21,206.21,4062911,0
XLK,20240409,207.27,207.70,204.66,207.25,207.25,4700409,0
XLK,20240410,204.89,205.47,203.83,204.71,204.71,6914475,0
XLK,20240411,205.62,209.14,204.62,208.80,208.80,5280093,0
XLK,20240412,206.31,207.28,204.66,205.42,205.42,8093052,0
XLK,20240415,206.68,206.81,201.21,201.55,201.52,8592669,0
XLK,20240416,201.96,203.01,200.96,201.76,201.76,7456299,0
XLK,20240417,202.50,202.84,198.70,198.85,198.85,6544842,0
XLK,20240418,198.79,199.30,196.37,196.67,196.58,7640268,0
XLK,20240419,195.83,196.47,192.04,192.54,192.53,10938765,0
XLK,20240422,194.01,195.42,192.08,194.25,194.25,6643394,0
XLK,20240423,195.06,197.42,194.77,197.08,197.13,6074860,0
XLK,20240424,198.59,199.40,196.94,198.00,198.03,4578327,0
XLK,20240425,195.56,197.97,194.69,197.60,197.60,5782795,0
XLK,20240426,199.16,201.29,198.38,199.76,199.83,5051368,0
XLK,20240429,200.86,201.16,199.51,200.69,200.69,3747200,0
XLK,20240430,200.00,200.81,196.21,196.22,196.27,7460406,0
XLK,20240501,195.22,198.50,194.22,194.24,194.26,10226541,0
XLK,20240502,196.74,197.33,194.26,197.06,197.06,6668688,0
XLK,20240503,202.39,203.23,201.67,202.55,202.55,6656327,0
XLK,20240506,203.32,204.93,203.01,204.88,204.93,4008704,0
XLK,20240507,205.53,205.63,204.24,204.30,204.26,5010426,0
XLK,20240508,203.53,205.06,203.48,204.84,204.84,3587338,0
XLK,20240509,204.51,204.94,203.76,204.78,204.78,4794299,0
XLK,20240510,205.85,206.77,204.89,205.54,205.54,4376944,0
XLK,20240513,207.05,207.22,205.86,206.51,206.51,3290460,0
XLK,20240514,206.44,208.62,206.32,208.34,208.34,4912281,0
XLK,20240515,209.65,213.09,209.50,213.03,213.03,7151021,0
XLK,20240516,213.15,213.81,212.20,212.30,212.29,6032894,0
XLK,20240517,212.78,212.91,210.66,211.82,211.82,3806396,0
XLK,20240520,212.03,214.71,211.84,214.35,214.31,3138500,0
XLK,20240521,213.49,215.01,213.11,214.66,214.66,3069318,0
XLK,20240522,215.27,215.92,213.87,215.14,215.14,5889946,0
XLK,20240523,217.60,217.62,212.71,213.39,213.39,4698527,0
XLK,20240524,213.93,215.65,213.22,215.19,215.19,2952574,0
XLK,20240528,216.41,216.58,214.74,216.10,216.10,4391854,0
XLK,20240529,213.82,215.76,213.82,214.73,214.73,4281953,0
XLK,20240530,212.34,212.66,209.18,209.83,209.83,5225347,0
XLK,20240531,210.45,210.49,205.53,210.16,210.16,6038644,0
XLK,20240603,211.77,211.96,208.17,210.69,210.69,4812425,0
XLK,20240604,210.58,211.46,209.50,211.13,211.13,3201733,0
XLK,20240605,212.80,215.82,212.46,215.82,215.82,4392947,0
XLK,20240606,215.94,216.08,214.53,215.10,215.10,3528459,0
XLK,20240607,215.33,216.52,214.54,215.60,215.60,3197635,0
XLK,20240610,214.87,216.73,214.73,216.15,216.15,3367441,0
XLK,20240611,215.60,220.23,215.50,220.18,220.17,6354319,0
XLK,20240612,222.35,227.31,221.95,225.07,225.04,8909310,0
XLK,20240613,227.13,227.76,225.44,226.82,226.82,6345386,0
XLK,20240614,226.50,227.80,226.35,227.67,227.67,3928562,0
XLK,20240617,228.23,231.92,227.45,231.12,231.12,5796496,0
XLK,20240618,231.35,232.17,230.49,231.41,231.41,4330146,0
XLK,20240620,232.45,232.59,228.04,228.81,228.81,6620236,0
XLK,20240621,228.86,229.75,227.37,228.41,228.41,6780244,0
XLK,20240624,225.64,226.66,222.36,222.42,222.42,6873859,0
XLK,20240625,224.05,226.62,222.79,226.50,226.50,4563699,0
XLK,20240626,226.16,227.31,224.48,226.24,226.24,4728699,0
XLK,20240627,225.80,227.47,225.53,226.35,226.35,3961181,0
XLK,20240628,227.14,230.39,225.92,226.24,226.23,6240868,0
XLK,20240701,226.57,228.32,223.28,227.94,227.94,4638569,0
XLK,20240702,225.96,229.10,225.96,229.08,229.08,3537660,0
XLK,20240703,228.75,232.28,228.56,232.20,232.17,3124564,0
XLK,20240705,232.43,233.91,231.47,232.88,232.88,3332134,0
XLK,20240708,233.63,235.15,233.23,234.54,234.47,3834160,0
XLK,20240709,235.66,236.23,232.94,234.28,234.28,4339496,0
XLK,20240710,235.89,237.84,234.57,237.68,237.68,4366407,0
XLK,20240711,238.04,238.14,231.05,231.73,231.73,7053151,0
XLK,20240712,232.37,236.28,231.56,233.67,233.80,4883421,0