Date,Open,High,Low,Close,Volume,OpenInterest
20110926,291.80,291.80,291.80,291.80,0,5
20110928,288.30,288.30,288.30,288.30,0,5
20110929,287.75,287.75,287.75,287.75,0,5
20110930,285.65,285.65,285.65,285.65,0,5
20111003,277.15,277.15,277.15,277.15,0,5
20111004,283.10,283.10,283.10,283.10,0,5
20111005,287.10,287.10,287.10,287.10,0,5
20111006,292.25,292.25,292.25,292.25,0,5
20111007,282.30,282.30,282.30,282.30,0,5
20111010,285.25,285.25,285.25,285.25,0,5
20111011,282.45,282.45,282.45,282.45,0,0
20111013,301.35,301.35,301.35,301.35,0,5
20111014,302.10,302.10,302.10,302.10,0,5
20111017,296.15,296.15,296.15,296.15,0,5
20111018,294.30,294.30,294.30,294.30,0,5
20111019,299.00,299.00,299.00,299.00,0,5
20111020,293.20,293.20,293.20,293.20,0,5
20111021,305.35,305.35,305.35,305.35,0,5
20111024,313.35,313.35,313.35,313.35,0,5
20111025,300.75,300.75,300.75,300.75,0,5
20111026,294.90,294.90,294.90,294.90,0,5
20111027,296.65,296.65,296.65,296.65,0,5
20111028,298.10,298.10,298.10,298.10,0,5
20111031,290.40,290.40,290.40,290.40,0,5
20111101,287.80,287.80,287.80,287.80,0,0
20111103,286.00,289.00,286.00,289.00,9,14
20111104,293.15,293.15,293.15,293.15,0,14
20111107,297.90,297.90,297.90,297.90,0,14
20111108,293.35,293.35,293.35,293.35,0,14
20111109,293.70,293.70,293.70,293.70,0,14
20111110,294.10,294.10,294.10,294.10,0,14
20111111,301.15,301.15,301.15,301.15,0,14
20111114,298.20,298.20,298.20,298.20,0,0
20111116,302.80,302.80,302.80,302.80,0,14
20111117,298.50,298.50,298.50,298.50,0,14
20111118,297.95,298.75,297.95,298.75,50,14
20111121,296.35,296.35,296.35,296.35,0,84
20111122,297.50,297.50,297.00,297.00,1,84
20111123,296.00,299.00,295.40,295.40,35,118
20111124,291.90,291.90,291.90,291.90,0,118
20111125,291.70,291.70,291.70,291.70,0,118
20111128,291.70,291.70,291.70,291.70,0,118
20111129,293.00,293.00,292.75,292.75,20,129
20111130,299.60,299.60,299.60,299.60,0,129
20111201,300.15,300.15,300.15,300.15,0,129
20111202,305.90,305.90,294.70,294.70,1,130
20111205,300.00,300.15,300.00,300.15,29,130
20111206,297.95,297.95,297.95,297.95,0,130
20111207,294.50,294.50,294.50,294.50,3,130
20111208,294.50,294.50,293.00,293.40,35,130
20111209,290.40,290.40,290.40,290.40,0,130
20111212,289.50,289.50,285.00,285.00,66,164
20111213,284.45,284.45,284.45,284.45,0,130
20111214,278.10,278.10,278.10,278.10,0,130
20111215,278.95,278.95,278.95,278.95,0,130
20111216,282.00,282.00,277.20,277.20,5,130
20111219,282.30,282.30,282.30,282.30,0,130
20111220,286.40,286.40,286.40,286.40,0,130
20111221,283.70,283.70,283.70,283.70,0,130
20111222,284.40,284.40,284.40,284.40,0,130
20111223,281.75,281.75,281.75,281.75,0,130
20111226,278.90,278.90,278.90,278.90,0,130
20111227,285.35,285.35,285.35,285.35,0,130
20111228,291.20,291.20,291.20,291.20,0,130
20111229,289.15,289.15,289.15,289.15,0,130
20120102,289.15,289.15,289.15,289.15,0,130
20120103,289.15,289.15,289.15,289.15,0,130
20120104,288.40,288.40,288.40,288.40,0,130
20120105,279.50,279.50,279.50,279.50,0,130
20120106,281.75,281.75,281.75,281.75,0,130
20120109,283.20,283.20,283.20,283.20,0,130
20120110,289.60,289.60,289.60,289.60,0,130
20120111,298.75,298.75,298.75,298.75,0,130
20120112,307.10,309.00,304.00,304.00,63,178
20120113,305.00,306.50,293.75,293.75,45,220
20120116,294.85,294.85,294.85,294.85,0,220
20120117,295.00,295.00,295.00,295.00,0,220
20120118,293.75,293.75,293.75,293.75,0,220
20120119,297.95,297.95,297.95,297.95,0,220
20120120,297.60,297.60,297.60,297.60,0,220
20120123,290.65,290.65,290.65,290.65,0,220
20120124,290.50,290.50,290.50,290.50,0,0
20120126,288.45,288.45,288.45,288.45,0,220
20120127,287.35,287.35,287.35,287.35,0,220
20120130,284.65,284.65,284.65,284.65,0,220
20120131,283.20,283.20,283.20,283.20,0,220
20120201,282.65,282.65,282.65,282.65,0,220
20120202,282.50,284.55,282.50,284.55,9,226
20120203,284.55,284.55,284.55,284.55,2,266
20120206,285.00,288.50,285.00,288.50,2,266