XLY,20220812,167.35,169.96,165.91,169.91,169.91,2947749,0
XLY,20220815,169.48,171.61,169.27,171.08,171.08,3857337,0
XLY,20220816,171.35,174.76,170.84,172.97,172.97,3612294,0
XLY,20220817,171.07,172.88,169.99,171.11,171.11,3747667,0
XLY,20220818,170.91,171.45,169.96,171.06,171.06,2834558,0
XLY,20220819,169.56,169.78,166.96,167.54,167.53,3574459,0
XLY,20220822,164.99,164.99,162.53,162.97,162.88,4184561,0
XLY,20220823,163.01,164.55,162.48,163.34,163.34,4393517,0
XLY,20220824,163.01,165.68,162.61,164.04,164.04,3332017,0
XLY,20220825,165.06,166.20,163.82,166.00,166.00,3044962,0
XLY,20220826,166.30,166.85,159.63,159.68,159.68,3946908,0
XLY,20220829,157.46,160.16,157.46,158.83,158.83,3524993,0
XLY,20220830,160.17,160.53,155.48,157.06,157.06,3667161,0
XLY,20220831,157.87,158.35,155.47,155.51,155.51,4431420,0
XLY,20220901,154.49,157.06,152.93,156.93,156.93,5971930,0
XLY,20220902,158.50,159.19,154.60,155.49,155.49,8241286,0
XLY,20220906,156.17,156.54,152.85,155.17,155.17,8960976,0
XLY,20220907,155.00,160.15,155.00,159.93,159.93,6316632,0
XLY,20220908,158.29,161.54,157.79,161.42,161.42,4695748,0
XLY,20220909,162.19,164.75,162.19,164.48,164.48,4474742,0
XLY,20220912,165.39,167.19,165.39,166.60,166.60,4395827,0
XLY,20220913,161.29,162.08,157.57,158.01,158.01,6675161,0
XLY,20220914,158.56,160.70,157.76,160.04,160.04,7461712,0
XLY,20220915,159.83,162.44,158.44,159.22,159.22,5682027,0
XLY,20220916,156.82,158.21,155.69,157.94,157.94,8682148,0
XLY,20220919,156.26,159.87,156.16,159.84,159.84,5014285,0
XLY,20220920,158.19,158.79,155.81,157.13,157.13,4571015,0
XLY,20220921,157.57,159.03,153.38,153.41,153.41,5108462,0
XLY,20220922,152.63,153.18,149.10,149.87,149.87,5669443,0
XLY,20220923,147.88,148.12,144.55,146.42,146.42,5605815,0
XLY,20220926,145.82,149.27,145.80,146.06,146.09,6419341,0
XLY,20220927,148.24,149.74,144.97,146.55,146.55,7281665,0
XLY,20220928,147.17,151.30,146.43,150.51,150.51,6930500,0
XLY,20220929,148.13,148.33,143.91,145.31,145.31,6156617,0
XLY,20220930,143.61,146.54,142.03,142.47,142.45,6115529,0
XLY,20221003,142.32,143.91,140.20,142.59,142.59,8645758,0
XLY,20221004,146.13,149.01,145.71,147.57,147.57,9831749,0
XLY,20221005,145.23,147.66,143.68,146.70,146.70,6269810,0
XLY,20221006,146.39,147.83,145.02,145.57,145.66,7214411,0
XLY,20221007,143.50,143.82,139.83,140.65,140.65,5597446,0
XLY,20221010,140.86,141.26,138.40,139.78,139.78,4864171,0
XLY,20221011,139.09,141.47,137.72,138.64,138.64,6000983,0
XLY,20221012,138.65,140.07,137.53,139.00,139.00,9719992,0
XLY,20221013,134.84,141.31,133.55,140.52,140.52,9782106,0
XLY,20221014,141.92,142.66,135.05,135.27,135.27,6710849,0
XLY,20221017,138.16,141.13,138.10,140.76,140.76,6565538,0
XLY,20221018,145.15,145.57,141.31,142.70,142.70,5184008,0
XLY,20221019,141.54,142.46,139.61,141.07,141.10,3571198,0
XLY,20221020,139.18,141.78,137.91,138.32,138.37,5097634,0
XLY,20221021,138.21,142.53,137.45,142.40,142.40,7787814,0
XLY,20221024,141.75,143.60,139.22,142.99,142.99,4540630,0
XLY,20221025,143.06,146.97,143.06,146.63,146.57,3726820,0
XLY,20221026,144.80,148.32,144.40,145.46,145.39,3431191,0
XLY,20221027,146.10,147.03,144.32,144.83,144.83,6360307,0
XLY,20221028,140.94,145.15,139.92,144.96,144.96,7041037,0
XLY,20221031,144.19,145.12,142.81,144.03,144.03,4683736,0
XLY,20221101,146.48,146.90,142.29,142.57,142.57,6257321,0
XLY,20221102,142.43,143.26,137.14,137.22,137.18,9926938,0
XLY,20221103,136.20,137.93,135.46,136.36,136.36,5558053,0
XLY,20221104,139.59,140.96,134.90,137.50,137.50,6314438,0
XLY,20221107,138.33,138.45,135.20,136.61,136.54,3711950,0
XLY,20221108,136.70,137.83,134.32,136.20,136.20,4767857,0
XLY,20221109,135.48,136.11,131.90,132.04,132.04,5077802,0
XLY,20221110,138.66,141.85,137.20,141.57,141.69,7757549,0
XLY,20221111,141.90,145.89,141.47,145.09,145.09,5674429,0
XLY,20221114,143.83,145.10,142.64,142.79,142.79,7920460,0
XLY,20221115,146.18,146.96,143.14,144.74,144.74,4369705,0
XLY,20221116,142.08,143.71,141.49,142.53,142.53,4786813,0
XLY,20221117,140.47,141.40,139.48,140.80,140.80,3782544,0
XLY,20221118,142.62,142.67,139.36,140.99,140.99,3706469,0
XLY,20221121,140.20,140.60,138.20,138.95,138.95,3376384,0
XLY,20221122,139.50,140.59,138.54,140.52,140.52,2759931,0
XLY,20221123,141.02,142.85,140.73,142.55,142.55,3088567,0
XLY,20221125,142.62,143.03,141.88,142.66,142.63,1364226,0
XLY,20221128,141.86,143.34,141.44,141.75,141.75,3020502,0
XLY,20221129,141.88,142.40,140.75,141.30,141.30,5210438,0
XLY,20221130,141.37,146.22,140.46,146.17,146.17,8203887,0
XLY,20221201,146.71,147.32,145.04,146.15,146.15,4827046,0
XLY,20221202,144.09,146.39,144.06,145.96,145.96,5986235,0
XLY,20221205,144.02,144.47,141.37,141.75,141.75,5789966,0
XLY,20221206,141.34,141.95,138.33,139.54,139.54,3949909,0
XLY,20221207,138.59,140.18,138.16,138.70,138.70,5426269,0
XLY,20221208,138.93,140.57,138.27,140.04,140.04,3203159,0
XLY,20221209,139.19,140.81,138.97,139.43,139.43,3609234,0
XLY,20221212,139.14,139.78,138.23,139.78,139.78,3272777,0
XLY,20221213,144.42,145.32,138.27,139.78,139.78,5372031,0
XLY,20221214,139.49,140.64,137.18,138.74,138.74,5451826,0
XLY,20221215,136.59,137.25,135.45,136.46,136.46,5973887,0
XLY,20221216,135.68,136.21,133.21,133.91,133.91,6684851,0
XLY,20221219,133.52,133.80,130.88,131.40,131.40,4337908,0
XLY,20221220,130.59,131.68,129.69,129.87,129.87,3855226,0
XLY,20221221,131.45,132.67,130.95,131.94,131.94,5333192,0
XLY,20221222,130.45,130.54,126.63,128.55,128.55,6447061,0
XLY,20221223,128.21,129.79,127.34,129.43,129.43,3275439,0
XLY,20221227,128.83,129.07,127.25,127.33,127.33,4267975,0
XLY,20221228,127.39,128.63,126.00,126.17,126.26,5036481,0
XLY,20221229,128.07,129.80,127.57,129.51,129.51,3746089,0
XLY,20221230,128.23,129.19,127.68,129.16,129.16,3765556,0
XLY,20230103,129.93,130.30,126.83,128.39,128.39,4783481,0
XLY,20230104,129.59,131.21,127.95,130.25,130.25,4034812,0