Date,Open,High,Low,Close,Volume,OpenInterest
20120702,436.5,436.5,435.1,435.65,30,23
20120703,440.3,440.3,435.3,436.95,64,42
20120704,434.3,437.9,425,430.25,85,56
20120705,435,440.85,435,437.25,180,72
20120706,436.55,437.5,430.35,433.5,82,73
20120707,433.35,433.95,433.35,433.75,5,84
20120709,433.25,435.85,433.1,434.2,41,96
20120710,433.7,433.7,428.9,429.4,82,122
20120711,429,432.3,427.05,432.05,110,126
20120712,431.65,432.8,429.5,431.95,90,142
20120713,429.15,435.95,429.15,435.4,59,141
20120714,434.7,435.3,434.7,435.1,5,157
20120716,433.5,435.2,433.3,434.2,36,165
20120717,435,436.25,431.5,432.55,62,166
20120718,432.75,435.15,432.6,434.75,54,201
20120719,436,440.05,436,439.75,121,218
20120720,438.55,438.55,430,432.2,221,219
20120721,432,432,432,432,2,206
20120723,431,431.05,426,430.15,189,203
20120724,432.15,432.45,428.5,429.25,120,213
20120725,430.6,431.8,428.15,430.35,164,224
20120726,429.55,432.75,428.25,429.55,204,243
20120727,430.2,431.75,429.7,431.35,93,244
20120728,431,431.5,431,431.25,3,257
20120730,431.8,433.2,430.2,430.75,92,280
20120731,432.35,434.8,432,432.95,161,270
20120801,431.8,431.8,427.05,428.2,171,280
20120802,428.2,429.65,423,423.3,446,279
20120803,424.05,425.6,421,425.05,258,280
20120804,425.05,425.05,424.7,424.95,8,313
20120806,424.2,426,423.3,425.9,167,325
20120807,426.05,430,425.95,429.15,163,356
20120808,428.05,429.5,427.15,428.05,130,371
20120809,429.25,430.4,427.8,428.45,163,367
20120810,427.6,427.6,423.95,426,332,353
20120811,426,426.15,426,426,38,342
20120813,425.95,426.5,423,423.6,326,344
20120814,422.9,426.8,422.2,425.5,218,401
20120816,426.3,426.45,424.05,426.05,245,569
20120817,426.3,430.25,426.15,429.95,428,570
20120818,429.5,430.1,429.5,429.9,35,500
20120821,425.8,430.8,425.8,429.65,565,679
20120822,430.4,432.3,429.25,431.05,539,772
20120823,432.8,435.5,432.2,432.65,593,880
20120824,432.15,434.6,431.15,434.4,545,898
20120825,434.5,435.5,434.3,435.25,68,0