EEM,20240220,40.24,40.32,40.04,40.14,40.14,32490960,0
EEM,20240221,40.22,40.33,40.08,40.21,40.21,29069398,0
EEM,20240222,40.57,40.66,40.43,40.63,40.62,32548054,0
EEM,20240223,40.59,40.66,40.45,40.60,40.60,37973284,0
EEM,20240226,40.38,40.48,40.35,40.42,40.42,23804581,0
EEM,20240227,40.53,40.56,40.45,40.50,40.50,21206263,0
EEM,20240228,40.12,40.13,39.89,39.97,39.97,31287050,0
EEM,20240229,40.18,40.18,39.93,39.97,39.99,43973798,0
EEM,20240301,40.28,40.56,40.19,40.48,40.48,35477108,0
EEM,20240304,40.54,40.54,40.33,40.39,40.39,38144044,0
EEM,20240305,40.19,40.29,39.96,40.03,40.03,32915066,0
EEM,20240306,40.63,40.77,40.55,40.61,40.61,45874966,0
EEM,20240307,40.67,40.89,40.59,40.86,40.86,26916055,0
EEM,20240308,40.99,41.12,40.76,40.82,40.82,30341027,0
EEM,20240311,40.90,41.05,40.86,40.91,40.91,22760463,0
EEM,20240312,41.25,41.38,41.07,41.36,41.36,37391971,0
EEM,20240313,41.19,41.31,41.15,41.23,41.23,25742887,0
EEM,20240314,41.26,41.31,40.91,41.02,41.02,31565159,0
EEM,20240315,40.84,40.92,40.71,40.77,40.77,32816134,0
EEM,20240318,41.01,41.05,40.79,40.84,40.84,22151398,0
EEM,20240319,40.58,40.71,40.42,40.64,40.64,23851776,0
EEM,20240320,40.72,41.12,40.66,41.10,41.10,32307972,0
EEM,20240321,41.38,41.39,41.12,41.15,41.15,27655693,0
EEM,20240322,40.90,40.96,40.79,40.86,40.86,30355587,0
EEM,20240325,40.80,40.95,40.80,40.89,40.89,12894783,0
EEM,20240326,40.99,41.01,40.84,40.86,40.86,15363263,0
EEM,20240327,40.84,40.93,40.74,40.92,40.93,21819468,0
EEM,20240328,41.02,41.19,41.02,41.08,41.08,28294807,0
EEM,20240401,41.26,41.46,41.06,41.15,41.15,20857128,0
EEM,20240402,41.29,41.42,41.24,41.27,41.28,22346145,0
EEM,20240403,41.09,41.41,41.05,41.31,41.31,33272488,0
EEM,20240404,41.72,41.79,41.13,41.16,41.16,33317740,0
EEM,20240405,41.11,41.34,41.02,41.25,41.25,31563247,0
EEM,20240408,41.47,41.60,41.45,41.52,41.52,18427102,0
EEM,20240409,41.79,41.87,41.60,41.80,41.80,23965650,0
EEM,20240410,41.29,41.34,41.06,41.23,41.23,37263055,0
EEM,20240411,41.53,41.55,41.22,41.48,41.48,23648555,0
EEM,20240412,40.89,40.90,40.44,40.53,40.53,50234115,0
EEM,20240415,40.77,40.77,40.20,40.27,40.27,31290134,0
EEM,20240416,39.73,39.92,39.62,39.74,39.74,43707900,0
EEM,20240417,39.95,39.97,39.59,39.71,39.71,26018002,0
EEM,20240418,39.90,40.10,39.78,39.87,39.87,20579389,0
EEM,20240419,39.71,39.80,39.58,39.71,39.71,29537406,0
EEM,20240422,39.79,40.21,39.75,40.14,40.14,25735031,0
EEM,20240423,40.18,40.51,40.16,40.47,40.47,21907128,0
EEM,20240424,40.72,40.75,40.48,40.61,40.61,18117585,0
EEM,20240425,40.27,40.75,40.22,40.70,40.70,21962531,0
EEM,20240426,41.08,41.18,41.02,41.17,41.17,24407459,0
EEM,20240429,41.37,41.58,41.32,41.57,41.57,31041165,0
EEM,20240430,41.18,41.32,40.99,40.99,40.99,32748733,0
EEM,20240501,41.06,41.47,40.97,41.00,41.03,34481880,0
EEM,20240502,41.58,42.19,41.45,42.09,42.09,48854976,0
EEM,20240503,42.34,42.49,42.17,42.47,42.47,31815105,0
EEM,20240506,42.47,42.54,42.40,42.51,42.51,19705898,0
EEM,20240507,42.31,42.38,42.22,42.27,42.27,21080767,0
EEM,20240508,42.00,42.29,42.00,42.28,42.28,18933664,0
EEM,20240509,42.25,42.42,42.16,42.41,42.41,22204169,0
EEM,20240510,42.69,42.74,42.45,42.50,42.50,28056123,0
EEM,20240513,42.79,42.96,42.76,42.82,42.82,22233185,0
EEM,20240514,42.86,43.07,42.84,43.05,43.05,24295824,0
EEM,20240515,43.36,43.51,43.15,43.51,43.51,29999764,0
EEM,20240516,43.54,43.70,43.45,43.59,43.60,27395143,0
EEM,20240517,43.63,43.87,43.55,43.80,43.79,30864423,0
EEM,20240520,43.53,43.71,43.49,43.63,43.63,24233966,0
EEM,20240521,43.36,43.43,43.24,43.34,43.36,18464882,0
EEM,20240522,43.40,43.43,43.13,43.22,43.22,23030538,0
EEM,20240523,43.44,43.47,42.82,42.90,42.90,28598399,0
EEM,20240524,42.97,43.12,42.93,43.02,43.02,20986337,0
EEM,20240528,43.16,43.24,42.87,42.96,42.96,21179376,0
EEM,20240529,42.36,42.40,42.24,42.32,42.32,30803480,0
EEM,20240530,42.04,42.31,42.01,42.20,42.20,20743291,0
EEM,20240531,41.80,41.82,41.45,41.78,41.79,49609074,0
EEM,20240603,42.38,42.43,42.05,42.23,42.23,33839309,0
EEM,20240604,41.56,41.71,41.41,41.64,41.64,38400106,0
EEM,20240605,42.05,42.34,41.98,42.31,42.31,28092326,0
EEM,20240606,42.51,42.56,42.37,42.52,42.52,26450443,0
EEM,20240607,42.36,42.42,42.00,42.04,42.04,37625585,0
EEM,20240610,42.11,42.37,42.01,42.29,42.29,30846257,0
EEM,20240611,41.80,41.86,41.61,41.86,41.86,35730981,0
EEM,20240612,42.41,42.53,42.19,42.28,42.28,34657051,0
EEM,20240613,42.33,42.41,42.02,42.18,42.18,21553631,0
EEM,20240614,42.09,42.26,42.02,42.23,42.23,18811748,0
EEM,20240617,42.34,42.57,42.23,42.50,42.50,21037739,0
EEM,20240618,42.60,42.97,42.60,42.89,42.89,35675343,0
EEM,20240620,43.08,43.08,42.66,42.82,42.82,43437686,0
EEM,20240621,42.73,42.82,42.65,42.66,42.67,20426949,0
EEM,20240624,42.75,42.99,42.66,42.67,42.67,19839879,0
EEM,20240625,42.60,42.60,42.46,42.57,42.57,27026173,0
EEM,20240626,42.46,42.54,42.38,42.48,42.48,18961912,0
EEM,20240627,42.70,42.71,42.47,42.51,42.51,24041460,0
EEM,20240628,42.78,42.81,42.51,42.59,42.59,22614494,0
EEM,20240701,42.86,42.91,42.62,42.69,42.69,18805301,0
EEM,20240702,42.54,42.84,42.52,42.82,42.82,21593151,0
EEM,20240703,43.10,43.47,43.10,43.45,43.45,27233348,0
EEM,20240705,43.62,43.65,43.31,43.63,43.63,21337789,0
EEM,20240708,43.74,43.80,43.61,43.64,43.64,18684323,0
EEM,20240709,43.73,43.87,43.67,43.82,43.82,19364344,0
EEM,20240710,43.98,44.08,43.89,44.07,44.07,15332249,0
EEM,20240711,44.54,44.58,44.21,44.33,44.33,35650352,0
EEM,20240712,44.47,44.64,44.45,44.50,44.51,24759279,0