<ticker>,<per>,<date>,<high>,<low>,<close>,<open>,<vol>
EPEMK,D,7/13/2023,5.130,5.440,5.180,0.000,1199717
EPEMK,D,7/14/2023,5.120,5.430,5.170,0.000,1199932
EPEMK,D,7/17/2023,5.100,5.410,5.150,0.000,1199219
EPEMK,D,7/18/2023,5.140,5.450,5.190,0.000,1199300
EPEMK,D,7/19/2023,5.150,5.470,5.210,0.000,1198058
EPEMK,D,7/20/2023,5.160,5.480,5.220,0.000,1198190
EPEMK,D,7/21/2023,5.170,5.480,5.220,0.000,1198358
EPEMK,D,7/24/2023,5.190,5.500,5.240,0.000,1198358
EPEMK,D,7/25/2023,5.200,5.520,5.250,0.000,1198078
EPEMK,D,7/26/2023,5.210,5.530,5.260,0.000,1198127
EPEMK,D,7/27/2023,5.220,5.540,5.280,0.000,1198238
EPEMK,D,7/28/2023,5.230,5.550,5.290,0.000,1198269
EPEMK,D,7/31/2023,5.230,5.550,5.280,0.000,1198983
EPEMK,D,8/1/2023,5.200,5.520,5.260,0.000,1199314
EPEMK,D,8/2/2023,5.160,5.480,5.210,0.000,1197801
EPEMK,D,8/3/2023,5.170,5.490,5.230,0.000,1198006
EPEMK,D,8/7/2023,5.200,5.520,5.250,0.000,1198161
EPEMK,D,8/8/2023,5.190,5.500,5.240,0.000,1198624
EPEMK,D,8/9/2023,5.190,5.500,5.240,0.000,1198748
EPEMK,D,8/10/2023,5.190,5.510,5.240,0.000,1198958
EPEMK,D,8/11/2023,5.150,5.460,5.200,0.000,1198958
EPEMK,D,8/14/2023,5.140,5.450,5.190,0.000,1199049
EPEMK,D,8/16/2023,5.130,5.440,5.180,0.000,1200203
EPEMK,D,8/17/2023,5.120,5.430,5.170,0.000,1196190
EPEMK,D,8/18/2023,5.080,5.390,5.130,0.000,1198231
EPEMK,D,8/21/2023,5.100,5.410,5.150,0.000,1198417
EPEMK,D,8/22/2023,5.130,5.440,5.180,0.000,1198085
EPEMK,D,8/23/2023,5.130,5.440,5.190,0.000,1197818
EPEMK,D,8/24/2023,5.140,5.450,5.190,0.000,1197946
EPEMK,D,8/25/2023,5.140,5.450,5.190,0.000,1198031
EPEMK,D,8/28/2023,5.160,5.480,5.220,0.000,1198031
EPEMK,D,8/29/2023,5.180,5.490,5.230,0.000,1196014
EPEMK,D,8/30/2023,5.170,5.490,5.230,0.000,1196014
EPEMK,D,8/31/2023,5.180,5.490,5.230,0.000,1196140
EPEMK,D,9/1/2023,5.160,5.470,5.210,0.000,1196467
EPEMK,D,9/4/2023,5.110,5.420,5.170,0.000,1194593
EPEMK,D,9/5/2023,5.130,5.440,5.180,0.000,1195041
EPEMK,D,9/6/2023,5.110,5.420,5.160,0.000,1195041
EPEMK,D,9/7/2023,5.070,5.380,5.120,0.000,1195080
EPEMK,D,9/8/2023,5.090,5.400,5.140,0.000,1195134
EPEMK,D,9/11/2023,5.090,5.400,5.140,0.000,1195134
EPEMK,D,9/12/2023,5.090,5.390,5.140,0.000,1195477
EPEMK,D,9/13/2023,5.060,5.360,5.110,0.000,1195751
EPEMK,D,9/14/2023,5.090,5.390,5.140,0.000,1195972
EPEMK,D,9/15/2023,5.110,5.420,5.160,0.000,1193984
EPEMK,D,9/18/2023,5.090,5.400,5.140,0.000,1194048
EPEMK,D,9/19/2023,5.060,5.360,5.110,0.000,1194069
EPEMK,D,9/20/2023,5.030,5.340,5.090,0.000,1194184
EPEMK,D,9/21/2023,5.020,5.320,5.070,0.000,1194228
EPEMK,D,9/22/2023,5.030,5.340,5.080,0.000,1194228
EPEMK,D,9/25/2023,5.020,5.330,5.070,0.000,1194228
EPEMK,D,9/26/2023,5.010,5.310,5.060,0.000,1194819
EPEMK,D,9/27/2023,5.000,5.300,5.050,0.000,1194819
EPEMK,D,9/28/2023,4.980,5.290,5.030,0.000,1195161
EPEMK,D,9/29/2023,5.000,5.300,5.050,0.000,1195161
EPEMK,D,10/2/2023,4.960,5.260,5.010,0.000,1193876
EPEMK,D,10/3/2023,4.920,5.220,4.970,0.000,1192946
EPEMK,D,10/4/2023,4.920,5.220,4.970,0.000,1193381
EPEMK,D,10/5/2023,4.910,5.210,4.960,0.000,1193835
EPEMK,D,10/6/2023,4.900,5.200,4.950,0.000,1193860
EPEMK,D,10/9/2023,4.870,5.160,4.920,0.000,1193892
EPEMK,D,10/10/2023,4.940,5.230,4.990,0.000,1193950
EPEMK,D,10/11/2023,4.960,5.260,5.010,0.000,1191724
EPEMK,D,10/12/2023,4.960,5.260,5.010,0.000,1191892
EPEMK,D,10/13/2023,4.940,5.240,4.990,0.000,1191995
EPEMK,D,10/16/2023,4.950,5.250,5.000,0.000,1192090
EPEMK,D,10/17/2023,4.940,5.240,4.990,0.000,1192434
EPEMK,D,10/18/2023,4.930,5.230,4.980,0.000,1188108
EPEMK,D,10/19/2023,4.920,5.220,4.970,0.000,1188169
EPEMK,D,10/20/2023,4.890,5.190,4.940,0.000,1188225
EPEMK,D,10/23/2023,4.890,5.190,4.940,0.000,1188317
EPEMK,D,10/24/2023,4.930,5.230,4.980,0.000,1185098
EPEMK,D,10/25/2023,4.910,5.210,4.960,0.000,1185372
EPEMK,D,10/26/2023,4.910,5.200,4.950,0.000,1185537
EPEMK,D,10/27/2023,4.900,5.190,4.950,0.000,1185732
EPEMK,D,10/30/2023,4.910,5.210,4.960,0.000,1185998
EPEMK,D,10/31/2023,4.920,5.220,4.970,0.000,1184377
EPEMK,D,11/1/2023,4.930,5.230,4.980,0.000,1185270
EPEMK,D,11/2/2023,4.980,5.290,5.030,0.000,1183909
EPEMK,D,11/3/2023,5.000,5.300,5.050,0.000,1184359
EPEMK,D,11/6/2023,5.010,5.320,5.060,0.000,1184418
EPEMK,D,11/7/2023,5.010,5.310,5.060,0.000,1184440
EPEMK,D,11/8/2023,5.010,5.310,5.060,0.000,1185007
EPEMK,D,11/10/2023,4.990,5.290,5.040,0.000,1185321
EPEMK,D,11/13/2023,5.000,5.300,5.050,0.000,1185385
EPEMK,D,11/14/2023,5.050,5.350,5.100,0.000,1181967
EPEMK,D,11/15/2023,5.060,5.360,5.110,0.000,1181177
EPEMK,D,11/16/2023,5.050,5.360,5.110,0.000,1179993
EPEMK,D,11/17/2023,5.070,5.370,5.120,0.000,1180239
EPEMK,D,11/20/2023,5.070,5.380,5.120,0.000,1180400
EPEMK,D,11/21/2023,5.060,5.360,5.110,0.000,1173820
EPEMK,D,11/22/2023,5.070,5.380,5.120,0.000,1173909
EPEMK,D,11/23/2023,5.070,5.380,5.120,0.000,1172247
EPEMK,D,11/24/2023,5.070,5.380,5.120,0.000,1172309
EPEMK,D,11/27/2023,5.070,5.380,5.130,0.000,1172429
EPEMK,D,11/28/2023,5.090,5.400,5.140,0.000,1155340
EPEMK,D,11/30/2023,5.110,5.420,5.160,0.000,1153195
EPEMK,D,12/1/2023,5.140,5.450,5.190,0.000,1153522
EPEMK,D,12/4/2023,5.140,5.450,5.190,0.000,1150818
EPEMK,D,12/5/2023,5.150,5.460,5.200,0.000,1151016
EPEMK,D,12/6/2023,5.160,5.470,5.210,0.000,1144671
EPEMK,D,12/7/2023,5.160,5.470,5.210,0.000,1145075
EPEMK,D,12/8/2023,5.160,5.470,5.210,0.000,1145497
EPEMK,D,12/11/2023,5.160,5.480,5.220,0.000,1145133
EPEMK,D,12/12/2023,5.170,5.480,5.220,0.000,1145923
EPEMK,D,12/13/2023,5.190,5.500,5.240,0.000,1146316
EPEMK,D,12/14/2023,5.220,5.530,5.270,0.000,1146376
EPEMK,D,12/15/2023,5.210,5.530,5.260,0.000,1145707
EPEMK,D,12/18/2023,5.200,5.520,5.250,0.000,1142920
EPEMK,D,12/19/2023,5.220,5.540,5.270,0.000,1137184
EPEMK,D,12/20/2023,5.220,5.540,5.270,0.000,1133441
EPEMK,D,12/21/2023,5.220,5.540,5.270,0.000,1130278
EPEMK,D,12/22/2023,52133.000,55293.000,5266.000,0.000,1130674322
EPEMK,D,12/27/2023,52033.000,55187.000,52559.000,0.000,1110530251
EPEMK,D,12/28/2023,5.190,5.510,5.240,0.000,1107385
EPEMK,D,12/29/2023,5.220,5.530,5.270,0.000,1107531
EPEMK,D,12/31/2023,5.220,5.530,5.270,0.000,1107531
EPEMK,D,1/1/2024,5.220,5.530,5.270,0.000,1107531
EPEMK,D,1/2/2024,5241.000,55586.000,52939.000,0.000,109735502
EPEMK,D,1/3/2024,52223.000,55389.000,52751.000,0.000,109650883
EPEMK,D,1/4/2024,5.230,5.550,5.280,0.000,1096633
EPEMK,D,1/5/2024,5.230,5.550,5.290,0.000,1096738
EPEMK,D,1/8/2024,5.260,5.580,5.310,0.000,1097341
EPEMK,D,1/9/2024,5.260,5.580,5.310,0.000,1097487
EPEMK,D,1/10/2024,5.260,5.580,5.320,0.000,1098157
EPEMK,D,1/11/2024,5.250,5.570,5.310,0.000,1098382
EPEMK,D,1/12/2024,5.270,5.590,5.320,0.000,1096050
EPEMK,D,1/15/2024,5.250,5.570,5.310,0.000,1093698
EPEMK,D,1/16/2024,5.220,5.530,5.270,0.000,1093880
EPEMK,D,1/17/2024,5.200,5.510,5.250,0.000,1094490
EPEMK,D,1/18/2024,5.220,5.540,5.280,0.000,1094490
EPEMK,D,1/19/2024,5.230,5.540,5.280,0.000,1094548
EPEMK,D,1/22/2024,5.240,5.560,5.300,0.000,1094794
EPEMK,D,1/23/2024,5.250,5.570,5.310,0.000,1095080
EPEMK,D,1/24/2024,5.280,5.600,5.330,0.000,1095179
EPEMK,D,1/25/2024,5.280,5.600,5.330,0.000,1095233
EPEMK,D,1/26/2024,5.290,5.610,5.340,0.000,1094731
EPEMK,D,1/29/2024,5.290,5.610,5.340,0.000,1095026
EPEMK,D,1/30/2024,5.280,5.610,5.340,0.000,1095259
EPEMK,D,1/31/2024,5.300,5.620,5.350,0.000,1095288
EPEMK,D,2/1/2024,5.300,5.620,5.360,0.000,1095379
EPEMK,D,2/2/2024,5.310,5.630,5.360,0.000,1094308
EPEMK,D,2/5/2024,5.320,5.640,5.370,0.000,1094428
EPEMK,D,2/6/2024,5.340,5.660,5.390,0.000,1094573
EPEMK,D,2/7/2024,5.330,5.650,5.380,0.000,1094924
EPEMK,D,2/13/2024,53198.000,56422.000,53735.000,0.000,1090263588
EPEMK,D,2/14/2024,5.350,5.670,5.400,0.000,1090433
EPEMK,D,2/15/2024,5.350,5.670,5.400,0.000,1090457
EPEMK,D,2/16/2024,5.350,5.670,5.400,0.000,1090760
EPEMK,D,2/19/2024,5.360,5.690,5.420,0.000,1091264
EPEMK,D,2/20/2024,5.360,5.690,5.420,0.000,1091405
EPEMK,D,2/21/2024,5.360,5.680,5.410,0.000,1091746
EPEMK,D,2/22/2024,5.370,5.700,5.430,0.000,1091796
EPEMK,D,2/23/2024,5.370,5.700,5.430,0.000,1091796
EPEMK,D,2/26/2024,5.360,5.690,5.420,0.000,1087574
EPEMK,D,2/27/2024,53653.000,56905.000,54195.000,0.000,1087784203
EPEMK,D,2/28/2024,5.340,5.660,5.390,0.000,1086832
EPEMK,D,2/29/2024,5.360,5.690,5.420,0.000,1086856
EPEMK,D,3/1/2024,5.380,5.700,5.430,0.000,1086883
EPEMK,D,3/4/2024,5.390,5.720,5.450,0.000,1086007
EPEMK,D,3/5/2024,5.390,5.720,5.450,0.000,1086234
EPEMK,D,3/6/2024,5.400,5.730,5.460,0.000,1086736
EPEMK,D,3/7/2024,5.410,5.740,5.460,0.000,1086736
EPEMK,D,3/8/2024,5.410,5.740,5.470,0.000,1086800
EPEMK,D,3/11/2024,5.380,5.710,5.430,0.000,1086903
EPEMK,D,3/12/2024,5.410,5.740,5.460,0.000,1083922
EPEMK,D,3/13/2024,5.420,5.740,5.470,0.000,1083922
EPEMK,D,3/14/2024,5.420,5.740,5.470,0.000,1084140
EPEMK,D,3/15/2024,5.420,5.750,5.470,0.000,1083038
EPEMK,D,3/19/2024,5.430,5.750,5.480,0.000,1083095
EPEMK,D,3/20/2024,5.450,5.780,5.500,0.000,1078112
EPEMK,D,3/21/2024,5.470,5.800,5.530,0.000,1078315
EPEMK,D,3/22/2024,5.480,5.810,5.530,0.000,1078367
EPEMK,D,3/26/2024,5.470,5.800,5.530,0.000,1078367
EPEMK,D,3/27/2024,5.480,5.810,5.530,0.000,1078742
EPEMK,D,3/28/2024,5.490,5.820,5.540,0.000,1079489
EPEMK,D,3/29/2024,5.490,5.820,5.540,0.000,1079489
EPEMK,D,4/1/2024,5.480,5.810,5.530,0.000,1079489
EPEMK,D,4/2/2024,5.440,5.770,5.490,0.000,1072066
EPEMK,D,4/3/2024,5.430,5.760,5.490,0.000,1067893
EPEMK,D,4/4/2024,5.450,5.780,5.500,0.000,1068084
EPEMK,D,4/5/2024,5.440,5.760,5.490,0.000,1068183
EPEMK,D,4/8/2024,5.460,5.790,5.520,0.000,1068206
EPEMK,D,4/9/2024,5.490,5.820,5.540,0.000,1068582
EPEMK,D,4/10/2024,5.480,5.810,5.530,0.000,1068830
EPEMK,D,4/11/2024,5.470,5.800,5.520,0.000,1068907
EPEMK,D,4/12/2024,5.450,5.780,5.500,0.000,1068959
EPEMK,D,4/15/2024,5.420,5.750,5.470,0.000,1069130
EPEMK,D,4/16/2024,5.360,5.680,5.410,0.000,1069181
EPEMK,D,4/17/2024,5.370,5.690,5.420,0.000,1069304
EPEMK,D,4/18/2024,5.390,5.710,5.440,0.000,1069684
EPEMK,D,4/19/2024,5.400,5.730,5.450,0.000,1069733
EPEMK,D,4/22/2024,5.450,5.780,5.500,0.000,1069774
EPEMK,D,9/2/2024,53402.000,56638.000,53941.000,0.000,1095228168