Date,Open,High,Low,Close,Volume,OpenInterest
20141217,41426,41426,41426,41426,0,0
20141218,42927,42927,42927,42927,0,0
20141219,42989,42989,42989,42989,0,0
20141222,43328,43328,43328,43328,0,0
20141223,43591,43591,43591,43591,0,0
20141224,43476,43476,43476,43476,0,0
20141226,43464,43464,43464,43464,0,0
20141229,43641,43641,43641,43641,0,0
20141230,43466,43466,43466,43466,0,0
20141231,43592,43592,43592,43592,0,0
20150102,42949,42949,42949,42949,0,0
20150105,41902,41902,41902,41902,0,0
20150106,41738,41738,41738,41738,0,0
20150107,42255,42255,42255,42255,0,0
20150108,42923,42923,42923,42923,0,0
20150109,42870,42870,42870,42870,0,0
20150112,42355,42355,42355,42355,0,0
20150113,41900,41900,41900,41900,0,0
20150114,41300,41300,41300,41300,0,0
20150115,41740,41740,41740,41740,0,0
20150116,41850,41850,41850,41850,0,0
20150119,42018,42018,42018,42018,0,0
20150120,41975,41975,41975,41975,0,0
20150121,42960,42960,42960,42960,0,0
20150122,43368,43368,43368,43368,0,0
20150123,42925,42925,42925,42925,0,0
20150126,43115,43115,43115,43115,0,0
20150127,42948,42948,42948,42948,0,0
20150128,42418,42418,42418,42418,0,0
20150129,42048,42048,42048,42048,0,0