EEM,20220812,40.62,41.07,40.60,41.04,41.05,24876707,0
EEM,20220815,40.69,40.94,40.65,40.85,40.86,29733417,0
EEM,20220816,40.76,40.96,40.72,40.85,40.85,20906967,0
EEM,20220817,40.65,40.87,40.55,40.68,40.68,34206189,0
EEM,20220818,40.53,40.56,40.26,40.45,40.45,30611930,0
EEM,20220819,40.08,40.11,39.78,39.90,39.90,36042763,0
EEM,20220822,39.58,39.69,39.51,39.55,39.55,26934136,0
EEM,20220823,39.59,39.92,39.51,39.76,39.76,33028157,0
EEM,20220824,39.44,39.98,39.41,39.75,39.75,23561593,0
EEM,20220825,40.18,40.62,40.10,40.61,40.61,44652612,0
EEM,20220826,40.92,40.96,39.97,40.01,40.01,41080589,0
EEM,20220829,39.83,40.07,39.75,39.76,39.76,22684242,0
EEM,20220830,39.89,39.90,39.14,39.28,39.29,34508583,0
EEM,20220831,39.67,39.84,39.40,39.43,39.43,37135569,0
EEM,20220901,39.05,39.13,38.71,39.12,39.12,38353375,0
EEM,20220902,39.05,39.21,38.67,38.76,38.76,35915277,0
EEM,20220906,38.62,38.68,38.27,38.30,38.30,50091081,0
EEM,20220907,38.12,38.64,38.08,38.64,38.64,39074627,0
EEM,20220908,38.24,38.47,38.12,38.44,38.43,55415062,0
EEM,20220909,38.78,39.09,38.77,39.00,39.00,26119560,0
EEM,20220912,39.37,39.64,39.27,39.58,39.58,41789969,0
EEM,20220913,38.81,38.97,38.29,38.36,38.36,44191296,0
EEM,20220914,38.60,38.66,38.39,38.56,38.55,37145319,0
EEM,20220915,38.27,38.52,38.07,38.14,38.14,47615846,0
EEM,20220916,37.78,37.91,37.61,37.79,37.79,66596504,0
EEM,20220919,37.48,37.94,37.46,37.91,37.91,32682551,0
EEM,20220920,37.73,37.87,37.56,37.72,37.70,36967328,0
EEM,20220921,37.48,37.72,37.02,37.07,37.07,62353131,0
EEM,20220922,37.05,37.15,36.81,36.89,36.89,41988672,0
EEM,20220923,36.21,36.26,35.80,35.98,35.98,49806534,0
EEM,20220926,35.76,35.96,35.47,35.56,35.54,53011919,0
EEM,20220927,35.77,36.03,35.34,35.50,35.50,47113016,0
EEM,20220928,35.27,35.90,35.19,35.81,35.81,49946470,0
EEM,20220929,35.18,35.20,34.72,35.01,35.01,43109837,0
EEM,20220930,34.92,35.25,34.85,34.88,34.88,50082050,0
EEM,20221003,35.12,35.54,34.95,35.45,35.45,41482736,0
EEM,20221004,36.20,36.72,36.17,36.61,36.61,51598590,0
EEM,20221005,36.51,36.76,36.25,36.63,36.63,30037186,0
EEM,20221006,36.51,36.71,36.37,36.40,36.41,29747195,0
EEM,20221007,36.07,36.12,35.59,35.65,35.65,35957353,0
EEM,20221010,35.42,35.44,35.02,35.15,35.15,30826262,0
EEM,20221011,34.76,35.00,34.47,34.59,34.59,46676879,0
EEM,20221012,34.62,34.81,34.50,34.63,34.63,42471454,0
EEM,20221013,33.75,34.92,33.67,34.73,34.73,51430082,0
EEM,20221014,34.95,34.96,34.18,34.21,34.21,33384557,0
EEM,20221017,34.91,35.27,34.91,35.15,35.15,51121385,0
EEM,20221018,35.49,35.56,34.90,35.16,35.16,33910613,0
EEM,20221019,34.61,34.81,34.39,34.50,34.52,31381149,0
EEM,20221020,34.77,35.28,34.70,34.74,34.74,44234191,0
EEM,20221021,34.66,35.31,34.53,35.29,35.27,43348084,0
EEM,20221024,33.97,34.00,33.48,33.93,33.93,55043016,0
EEM,20221025,33.98,34.28,33.95,34.21,34.21,31870033,0
EEM,20221026,34.31,35.08,34.30,34.77,34.77,37973765,0
EEM,20221027,34.53,34.85,34.46,34.51,34.50,34223441,0
EEM,20221028,34.03,34.33,33.95,34.32,34.29,46295768,0
EEM,20221031,33.92,34.27,33.92,34.23,34.19,44107384,0
EEM,20221101,35.10,35.15,34.69,34.82,34.82,50932396,0
EEM,20221102,34.90,35.32,34.50,34.53,34.53,47641061,0
EEM,20221103,34.30,34.84,34.28,34.73,34.73,38319263,0
EEM,20221104,36.03,36.20,35.67,36.20,36.20,70532733,0
EEM,20221107,36.43,36.51,36.09,36.22,36.22,38403998,0
EEM,20221108,36.29,36.67,36.16,36.48,36.48,36282358,0
EEM,20221109,36.21,36.38,35.80,35.85,35.85,34147827,0
EEM,20221110,36.82,37.18,36.67,37.15,37.15,53982777,0
EEM,20221111,37.87,38.21,37.78,38.16,38.16,52268427,0
EEM,20221114,37.95,38.20,37.78,37.93,37.93,42158128,0
EEM,20221115,39.12,39.16,38.54,38.80,38.80,77068440,0
EEM,20221116,38.47,38.51,38.12,38.18,38.18,49374168,0
EEM,20221117,37.49,38.30,37.48,38.25,38.25,56473697,0
EEM,20221118,38.14,38.15,37.84,38.03,38.03,45038653,0
EEM,20221121,37.54,37.62,37.35,37.55,37.55,29249266,0
EEM,20221122,37.46,37.65,37.39,37.64,37.64,33677453,0
EEM,20221123,37.68,37.97,37.68,37.95,37.95,43490569,0
EEM,20221125,37.84,37.88,37.73,37.77,37.77,19986866,0
EEM,20221128,37.59,38.00,37.59,37.61,37.60,45015926,0
EEM,20221129,38.40,38.58,38.31,38.41,38.41,50907669,0
EEM,20221130,39.23,39.68,38.98,39.52,39.52,103402014,0
EEM,20221201,39.63,39.71,39.25,39.40,39.39,50194947,0
EEM,20221202,39.01,39.66,39.01,39.54,39.54,47590776,0
EEM,20221205,39.53,39.55,38.99,39.09,39.09,62268434,0
EEM,20221206,39.24,39.29,38.94,39.04,39.04,31556883,0
EEM,20221207,38.75,38.95,38.68,38.81,38.81,46263222,0
EEM,20221208,39.19,39.39,39.06,39.28,39.28,41134459,0
EEM,20221209,39.34,39.41,39.02,39.02,39.02,48741829,0
EEM,20221212,38.88,38.90,38.56,38.90,38.90,41522975,0
EEM,20221213,39.11,39.21,38.50,38.59,38.59,60886930,0
EEM,20221214,38.60,38.80,38.31,38.61,38.61,62299512,0
EEM,20221215,38.32,38.45,37.68,37.74,37.72,48081270,0
EEM,20221216,37.90,38.06,37.77,37.80,37.83,48064854,0
EEM,20221219,38.11,38.11,37.79,37.86,37.86,22995184,0
EEM,20221220,37.72,38.00,37.68,37.85,37.85,25688010,0
EEM,20221221,37.79,38.19,37.71,38.19,38.19,23598807,0
EEM,20221222,38.08,38.11,37.57,37.85,37.85,27011813,0
EEM,20221223,37.79,37.91,37.61,37.80,37.80,19543285,0
EEM,20221227,38.13,38.55,38.08,38.36,38.36,42338617,0
EEM,20221228,38.26,38.30,37.78,37.79,37.80,31811704,0
EEM,20221229,38.23,38.49,38.18,38.43,38.43,27088376,0
EEM,20221230,38.14,38.30,37.76,37.88,37.90,38297437,0
EEM,20230103,38.34,38.63,38.11,38.22,38.22,35557279,0
EEM,20230104,38.90,39.41,38.68,39.37,39.37,57041640,0