Date,Open,High,Low,Close,Volume,OpenInterest
20120605,936,937,924,928.3,79,27
20120606,928,965.4,928,964.6,64,26
20120607,974.6,979,951.1,969.8,111,23
20120608,962.1,967,950,954.7,27,32
20120609,957,960,945.5,950,34,39
20120611,957,961.1,947.1,948.5,50,47
20120612,955,968.4,946,962.4,65,50
20120613,968.5,970,960.5,963,23,53
20120614,961,973,959,969.9,39,59
20120615,978,985,973.4,978.5,35,63
20120616,981,984.4,972,975.9,18,60
20120618,976,985,975.3,978.2,18,77
20120619,990,1017.3,985.1,1014.5,39,79
20120620,1032.8,1037.1,1010,1012.3,124,78
20120621,1029.6,1029.6,982,990.5,71,80
20120622,989.9,1013,989.9,1006.2,185,86
20120623,1003.9,1015,994,1011.8,30,92
20120625,1018.9,1036,1012,1020.8,107,97
20120626,1025.5,1031,1016.2,1028.6,73,98
20120627,1025,1025,1018,1020.3,59,93
20120628,1026,1026,997.1,1000,115,83
20120629,1003.4,1007.2,990,998.3,69,80
20120630,1007,1010,995,1003,26,93
20120702,1013,1015,1009.6,1010.2,77,95
20120703,1006.5,1020.1,1004.1,1014.4,44,112
20120704,1015,1031,1013,1027.4,94,138
20120705,1032,1039,1027.1,1030.1,140,129
20120706,1028.4,1032.9,1017,1020.5,107,159
20120707,1018,1026,1017.9,1024.4,48,258
20120709,1033.7,1060,1031,1052.9,404,268
20120710,1055,1055,1039,1049.3,217,269
20120711,1046.7,1051,1035.8,1041.4,91,313
20120712,1038,1062.8,1037.8,1049.6,175,289
20120713,1052,1064,1052,1056.8,163,297
20120714,1059.5,1088.5,1059.5,1086.2,116,304
20120716,1105,1129.6,1100,1128.1,201,303
20120717,1135,1144.4,1100,1107.1,332,303
20120718,1108,1129.4,1089,1098.6,340,330
20120719,1112.2,1125,1108,1123,178,334
20120720,1131,1137,1120,1124.6,164,343
20120721,1124.6,1145,1124.6,1137.3,76,340
20120723,1121.2,1128.8,1092,1101.3,298,343
20120724,1091,1124,1085.2,1112.7,198,368
20120725,1108,1127.4,1108,1123.2,114,411
20120726,1120,1120,1093.6,1099.6,236,423
20120727,1100,1112,1098,1110.3,105,365
20120728,1115,1123.1,1099,1100.9,158,434
20120730,1108.9,1108.9,1077.4,1081.9,302,437
20120731,1082,1082,1065,1070.2,182,444
20120801,1070.5,1087.8,1070,1071.4,137,530
20120802,1070.1,1114.3,1060,1114.3,512,450
20120803,1120,1154.9,1115.7,1134.1,628,432
20120804,1145,1166,1145,1151,362,445
20120806,1157,1162.5,1140.1,1150.3,414,482
20120807,1156,1171.5,1141.2,1150.5,541,490
20120808,1145,1159,1124.1,1132,366,492
20120809,1138.5,1146,1115.5,1141.3,420,356
20120810,1146.9,1151,1131,1147.7,454,353
20120811,1138,1138,1123.8,1127.6,163,310
20120813,1119,1125,1110.1,1121.6,202,307
20120814,1115,1139,1114,1134.5,191,323
20120816,1136,1145,1132.2,1144,119,314
20120817,1145.5,1149.8,1123.1,1131.9,184,318
20120818,1131.2,1136.5,1124,1126.6,58,346
20120821,1133.9,1141,1118.5,1120.4,108,343
20120822,1126,1127.5,1110,1114.6,159,329
20120823,1115.7,1133.5,1112.7,1128.7,158,332
20120824,1131,1139,1126.6,1135.7,110,335
20120825,1131.2,1137,1120.1,1123.5,81,0