Date,Open,High,Low,Close 2010-04-30,13100,13100,13100,13100 2010-05-31,10600,10600,10600,10600 2010-06-30,12400,12400,12400,12400 2010-07-30,12700,12700,12700,12700 2010-08-31,12000,12000,12000,12000 2010-09-30,15400,15400,15400,15400 2010-10-29,14200,14200,14200,14200 2010-11-30,11900,11900,11900,11900 2010-12-31,12200,12200,12200,12200 2011-01-31,10100,10100,10100,10100 2011-02-28,12100,12100,12100,12100 2011-03-31,18800,18800,18800,18800 2011-04-29,10900,10900,10900,10900 2011-05-31,14800,14800,14800,14800 2011-06-30,12700,12700,12700,12700 2011-07-29,10500,10500,10500,10500 2011-08-31,11800,11800,11800,11800 2011-09-30,17300,17300,17300,17300 2011-10-31,11500,11500,11500,11500 2011-11-30,15900,15900,15900,15900 2011-12-30,12900,12900,12900,12900 2012-01-31,13200,13200,13200,13200 2012-02-29,14900,14900,14900,14900 2012-03-30,17400,17400,17400,17400 2012-04-30,14400,14400,14400,14400 2012-05-31,15600,15600,15600,15600 2012-06-29,18000,18000,18000,18000 2012-07-31,16900,16900,16900,16900 2012-08-31,16300,16300,16300,16300 2012-09-28,16900,16900,16900,16900 2012-10-31,15700,15700,15700,15700 2012-11-30,16900,16900,16900,16900 2012-12-31,12100,12100,12100,12100 2013-01-31,13600,13600,13600,13600 2013-02-28,16800,16800,16800,16800 2013-03-29,17600,17600,17600,17600 2013-04-30,17500,17500,17500,17500 2013-05-31,14600,14600,14600,14600 2013-06-28,15800,15800,15800,15800 2013-07-31,15000,15000,15000,15000 2013-08-30,15800,15800,15800,15800 2013-09-30,16000,16000,16000,16000 2013-10-31,16700,16700,16700,16700 2013-11-29,18900,18900,18900,18900 2013-12-31,18300,18300,18300,18300 2014-01-31,17300,17300,17300,17300 2014-02-28,15800,15800,15800,15800 2014-03-31,15000,15000,15000,15000 2014-04-30,17200,17200,17200,17200 2014-05-30,18600,18600,18600,18600 2014-06-30,16400,16400,16400,16400 2014-07-31,22200,22200,22200,22200 2014-08-29,17500,17500,17500,17500 2014-09-30,18600,18600,18600,18600 2014-10-31,20800,20800,20800,20800 2014-11-28,17900,17900,17900,17900 2014-12-31,21600,21600,21600,21600 2015-01-30,19600,19600,19600,19600 2015-02-27,20000,20000,20000,20000 2015-03-31,19300,19300,19300,19300 2015-04-30,21500,21500,21500,21500 2015-05-29,22800,22800,22800,22800 2015-06-30,22100,22100,22100,22100 2015-07-31,22400,22400,22400,22400 2015-08-31,19600,19600,19600,19600 2015-09-30,19200,19200,19200,19200 2015-10-30,20500,20500,20500,20500 2015-11-30,19700,19700,19700,19700 2015-12-31,20300,20300,20300,20300 2016-01-29,18700,18700,18700,18700 2016-02-29,20000,20000,20000,20000 2016-03-31,23600,23600,23600,23600 2016-04-29,24100,24100,24100,24100 2016-05-31,22100,22100,22100,22100 2016-06-30,21400,21400,21400,21400 2016-07-29,19400,19400,19400,19400 2016-08-31,21600,21600,21600,21600 2016-09-30,21100,21100,21100,21100 2016-10-31,20600,20600,20600,20600 2016-11-30,21800,21800,21800,21800 2016-12-30,18300,18300,18300,18300 2017-01-31,18900,18900,18900,18900 2017-02-28,21000,21000,21000,21000 2017-03-31,19900,19900,19900,19900 2017-04-28,19700,19700,19700,19700 2017-05-31,20300,20300,20300,20300 2017-06-30,22300,22300,22300,22300 2017-07-31,19300,19300,19300,19300 2017-08-31,20000,20000,20000,20000 2017-09-29,24100,24100,24100,24100 2017-10-31,18900,18900,18900,18900 2017-11-30,22300,22300,22300,22300 2017-12-29,21300,21300,21300,21300 2018-01-31,17300,17300,17300,17300 2018-02-28,18500,18500,18500,18500 2018-03-30,25200,25200,25200,25200 2018-04-30,19000,19000,19000,19000 2018-05-31,20300,20300,20300,20300 2018-06-29,19300,19300,19300,19300 2018-07-31,15900,15900,15900,15900 2018-08-31,18200,18200,18200,18200 2018-09-28,17600,17600,17600,17600 2018-10-31,17900,17900,17900,17900 2018-11-30,18900,18900,18900,18900 2018-12-31,19400,19400,19400,19400 2019-01-31,18500,18500,18500,18500 2019-02-28,18700,18700,18700,18700 2019-03-29,20000,20000,20000,20000 2019-04-30,17000,17000,17000,17000 2019-05-31,20600,20600,20600,20600 2019-06-28,18100,18100,18100,18100 2019-07-31,20500,20500,20500,20500 2019-08-30,18700,18700,18700,18700 2019-09-30,19200,19200,19200,19200 2019-10-31,20600,20600,20600,20600 2019-11-29,18500,18500,18500,18500 2019-12-31,19200,19200,19200,19200 2020-01-31,13800,13800,13800,13800 2020-02-28,20800,20800,20800,20800 2020-03-31,17400,17400,17400,17400 2020-04-30,3500,3500,3500,3500 2020-05-29,7100,7100,7100,7100 2020-06-30,15600,15600,15600,15600 2020-07-31,18000,18000,18000,18000 2020-08-31,16000,16000,16000,16000 2020-09-30,17800,17800,17800,17800 2020-10-30,19400,19400,19400,19400 2020-11-30,17200,17200,17200,17200 2020-12-31,14800,14800,14800,14800 2021-01-29,21300,21300,21300,21300 2021-02-26,19100,19100,19100,19100 2021-03-31,20500,20500,20500,20500 2021-04-30,15500,15500,15500,15500 2021-05-31,12800,12800,12800,12800 2021-06-30,13600,13600,13600,13600 2021-07-30,18000,18000,18000,18000 2021-08-31,14000,14000,14000,14000 2021-09-30,12900,12900,12900,12900 2021-10-29,12400,12400,12400,12400 2021-11-30,10800,10800,10800,10800 2021-12-31,8100,8100,8100,8100 2022-01-31,8800,8800,8800,8800 2022-02-28,11100,11100,11100,11100 2022-03-31,1900,1900,1900,1900 2022-04-29,3600,3600,3600,3600 2022-05-31,-1300,-1300,-1300,-1300 2022-06-30,6200,6200,6200,6200 2022-07-29,5400,5400,5400,5400 2022-08-31,1200,1200,1200,1200 2022-09-30,2800,2800,2800,2800 2022-10-31,6.9,6.9,6.9,6.9 2022-11-30,10.9,10.9,10.9,10.9 2022-12-30,10,10,10,10 2023-01-31,16.7,16.7,16.7,16.7 2023-02-28,16000,16000,16000,16000 2023-03-31,16700,16700,16700,16700 2023-04-28,16500,16500,16500,16500 2023-05-31,14600,14600,14600,14600 2023-06-30,18800,18800,18800,18800 2023-07-31,17700,17700,17700,17700 2023-08-31,17700,17700,17700,17700 2023-09-29,16700,16700,16700,16700 2023-10-31,17700,17700,17700,17700 2023-11-30,20400,20400,20400,20400 2023-12-29,23300,23300,23300,23300 2024-01-31,27500,27500,27500,27500 2024-02-29,21400,21400,21400,21400 2024-03-29,22200,22200,22200,22200 2024-04-30,22200,22200,22200,22200 2024-05-31,25300,25300,25300,25300 2024-06-28,20400,20400,20400,20400 2024-07-31,16900,16900,16900,16900 2024-08-30,21400,21400,21400,21400 2024-09-30,16900,16900,16900,16900 2024-10-31,13400,13400,13400,13400 2024-11-29,19200,19200,19200,19200 2024-12-31,20600,20600,20600,20600