Date,Open,High,Low,Close,Volume,OpenInterest
20120702,436.1,436.1,434.05,434.9,56,38
20120703,439.3,439.3,435.25,435.6,81,61
20120704,435,436.1,430,434.85,65,70
20120705,435.35,440,435.2,437.1,129,76
20120706,436.1,437.5,432.55,433.45,71,78
20120707,433.45,433.9,433.45,433.7,2,91
20120709,433.3,435.35,432.7,433.9,75,102
20120710,433.35,433.35,428.85,429.2,243,163
20120711,427.15,432.4,426.7,431.85,229,161
20120712,430.8,432.8,429.7,432.05,97,204
20120713,432.85,435.9,432.85,435.55,136,207
20120714,434.75,434.9,434.7,434.75,5,213
20120716,433.2,435.2,433.05,433.9,44,194
20120717,435.9,436.6,431.7,432.45,131,231
20120718,432.95,435.1,432.75,434.65,78,367
20120719,436.7,440,436.7,439.95,271,238
20120720,438.2,438.2,430,432.3,284,241
20120721,432.45,432.45,432,432.2,7,233
20120723,430.35,431.3,426.15,430,245,249
20120724,431.3,431.95,428.2,429.15,201,350
20120725,430.35,431.5,428.1,430.9,364,286
20120726,429.55,432.55,428.25,429.2,471,366
20120727,430.3,431.6,429.7,430.9,167,368
20120728,431.15,431.25,430.95,431.15,10,356
20120730,432.7,432.95,430.1,430.55,105,475
20120731,432.3,434.6,432.3,432.65,250,327
20120801,431.85,431.85,427.1,428.25,385,314
20120802,427.8,429.5,423.1,423.6,315,296
20120803,424.15,425.5,421.2,425.25,261,300
20120804,424.7,424.9,424.7,424.8,8,298
20120806,424.5,426.1,423.35,425.9,125,381
20120807,426,429.85,425.6,429.05,257,381
20120808,427.95,429.5,427.15,428.05,158,418
20120809,430,430.1,427.75,428.4,151,367
20120810,427.05,427.05,424,425.95,359,368
20120811,425.75,426.4,425.75,426.1,22,330
20120813,425.75,426,423.15,423.65,302,441
20120814,422.75,426.6,422.45,425.4,313,508
20120816,426,426.45,424.2,425.7,297,743
20120817,426.1,430.1,426.1,429.95,538,758
20120818,429.9,430.1,429.55,429.9,209,884
20120821,425.15,430.8,424.9,429.8,689,1010
20120822,431.35,432.1,429.2,431.05,599,1164
20120823,432.05,435.5,432.05,432.55,772,1272
20120824,431.4,434.55,431.1,434.3,650,1317
20120825,434.3,435.85,434.1,435.35,141,0