Date,Open,High,Low,Close,Volume,OpenInterest
20111128,43000,43000,43000,43000,0,0
20111129,44000,44000,40000,40000,0,0
20111130,37480,38220,37480,38220,0,0
20111201,38220,38220,38220,38220,0,0
20111202,38220,38220,38220,38220,0,0
20111205,38220,38220,38220,38220,0,0
20111206,38220,38220,38220,38220,0,0
20111207,38220,38220,38220,38220,0,0
20111208,40220,40220,36500,36500,0,0
20111209,38400,38400,38400,38400,0,0
20111212,38400,38400,38400,38400,0,0
20111213,39000,39000,39000,39000,0,0
20111214,39000,39000,39000,39000,0,0
20111215,38990,38990,38990,38990,0,0
20111216,35050,35050,35050,35050,0,0
20111219,35050,35050,35050,35050,0,0
20111220,35050,35050,35050,35050,0,0
20111221,35050,35050,35050,35050,0,0
20111222,35050,35050,35050,35050,0,0
20111226,35050,35050,35050,35050,0,0
20111227,35050,35050,35050,35050,0,0
20111228,35050,35050,35050,35050,0,0
20111229,35050,35050,35050,35050,0,0
20111230,35050,35050,35050,35050,0,0
20120104,35050,35050,35050,35050,0,0
20120105,35050,35050,35050,35050,0,0
20120106,31700,33000,31700,33000,0,0
20120110,33000,33000,33000,33000,0,0
20120111,33000,33000,33000,33000,0,0
20120112,33000,33000,33000,33000,0,0
20120113,33000,33000,33000,33000,0,0
20120116,33000,33000,33000,33000,0,0
20120117,33000,33000,33000,33000,0,0
20120118,33000,33000,33000,33000,0,0
20120119,33000,33000,33000,33000,0,0
20120120,33000,33100,33000,33100,0,0
20120123,34000,34000,34000,34000,0,0
20120124,34000,34000,34000,34000,0,0
20120125,34000,34000,34000,34000,0,0
20120126,34000,34000,34000,34000,0,0
20120127,34000,34000,34000,34000,0,0
20120130,34000,34000,34000,34000,0,0
20120131,34000,34000,34000,34000,0,0
20120201,34000,34000,34000,34000,0,0
20120202,34000,34000,34000,34000,0,0
20120203,34150,36000,34150,36000,0,0
20120206,36000,36000,36000,36000,0,0
20120207,36000,36000,36000,36000,0,0
20120208,36000,36000,36000,36000,0,0
20120209,36000,36000,36000,36000,0,0
20120210,37550,37550,37550,37550,0,0
20120213,37550,37550,37550,37550,0,0
20120214,37550,37550,37550,37550,0,0
20120215,37550,37550,37550,37550,0,0
20120216,37550,37550,37550,37550,0,0
20120217,37550,37550,37550,37550,0,0
20120220,37550,37550,37550,37550,0,0
20120221,41000,41000,41000,41000,0,0
20120222,40500,40500,40500,40500,0,0
20120223,40450,40450,40450,40450,0,0
20120224,40450,40450,40450,40450,0,0
20120227,40450,40450,40450,40450,0,0
20120228,40450,40450,40450,40450,0,0
20120229,40450,40450,40450,40450,0,0
20120301,40450,40450,40450,40450,0,0
20120302,40450,40450,40450,40450,0,0
20120305,40450,40450,40450,40450,0,0
20120306,40450,40450,40450,40450,0,0
20120307,40450,40450,40450,40450,0,0
20120308,40450,40450,40450,40450,0,0
20120309,40450,40450,40450,40450,0,0
20120312,37800,37800,37800,37800,0,0
20120313,37800,37800,37800,37800,0,0
20120314,40500,43800,40500,43800,0,0
20120315,44400,45000,44400,45000,0,0
20120316,44000,47000,44000,47000,0,0
20120319,47000,47000,47000,47000,0,0
20120321,46500,47000,46500,47000,0,0
20120322,47000,47000,47000,47000,0,0
20120323,47000,47000,47000,47000,0,0
20120326,47000,47000,47000,47000,0,0
20120327,47000,47000,47000,47000,0,0
20120328,47000,47000,47000,47000,0,0
20120329,47000,47000,47000,47000,0,0
20120330,45500,45500,45000,45000,0,0
20120402,45000,45000,45000,45000,0,0
20120403,45050,45050,45050,45050,0,0
20120404,46000,46000,46000,46000,0,0
20120405,46000,46000,46000,46000,0,0
20120406,47050,47050,47050,47050,0,0