Date,Open,High,Low,Close,Volume,OpenInt
2014-10-17,94.735,94.735,94.735,94.735,15305,0
2014-10-20,92.994,93.043,92.502,92.502,3171,0
2014-10-21,94.027,96.084,94.027,94.637,559,0
2014-10-22,96.585,97.717,95.66,96.438,21442,0
2014-10-23,96.635,97.914,96.251,97.412,22946,0
2014-10-24,95.946,97.422,95.946,97.422,811,0
2014-10-27,95.454,95.454,95.365,95.365,559,0
2014-10-28,94.745,94.745,94.125,94.125,508,0
2014-10-29,96.438,97.186,96.192,96.192,11763,0
2014-10-30,97.422,97.422,97.422,97.422,81398,0
2014-10-31,98.386,99.242,98.386,98.898,4357,0
2014-11-03,100.18,101.85,99.88,99.88,17037,0
2014-11-04,100.68,100.96,99.292,100.96,42479,0
2014-11-05,102.34,104.85,102.34,104.44,14607,0
2014-11-06,102.34,107.99,102.34,107.99,61307,0
2014-11-07,108.68,108.68,108.68,108.68,111934,0
2014-11-10,107.26,110.05,107.26,108.98,6801,0
2014-11-11,106.77,109.51,106.77,108.74,12503,0
2014-11-12,109.02,109.12,107.4,107.4,222908,0
2014-11-13,110.21,110.21,107.12,107.13,1275,0
2014-11-14,105.47,106,105.29,105.29,2182,0
2014-11-17,106.7,108.97,106.7,108.97,1085,0
2014-11-18,108.25,108.25,108.25,108.25,327,0
2014-11-19,106,106.77,106,106.77,412,0
2014-11-20,108.97,108.97,107.26,107.26,964,0
2014-11-21,108.97,108.97,108.61,108.61,916,0
2014-11-25,110.04,110.04,110.04,110.04,307,0
2014-11-26,106.34,109.57,106.34,109.57,321,0
2014-12-01,105,105,104.95,104.95,3857,0
2014-12-02,104.68,107.26,104.61,105.79,22439,0
2014-12-03,100.77,103.34,100.67,103.34,138203,0
2014-12-04,102.09,105.04,100.93,100.93,93639,0
2014-12-05,100.37,100.37,100.36,100.36,1582,0
2014-12-10,100.27,103.61,96.438,96.438,1883,0
2014-12-11,97.225,98.406,97.225,97.648,915,0
2014-12-12,99.39,99.39,96.241,96.241,27043,0
2014-12-15,96.192,96.192,95.208,95.296,37226,0
2014-12-17,98.357,100.39,97.914,100.39,41405,0
2014-12-18,100.73,103.15,100.62,100.62,381,0
2014-12-19,104.97,104.97,103.94,103.94,321,0
2014-12-22,99.68,99.68,96.684,96.684,975,0
2014-12-23,97.855,98.062,96.812,96.812,18306,0
2014-12-24,101.58,101.58,96.015,96.015,467,0
2014-12-26,95.454,96.33,95.454,96.33,806,0
2014-12-29,100.76,100.76,99.83,100.76,1822,0
2014-12-30,101.26,102.8,101.26,102.8,384,0
2014-12-31,103.33,103.33,99.42,99.42,670,0
2015-01-02,102.6,102.6,102.6,102.6,167,0
2015-01-05,99.75,100.03,99.75,99.88,41668,0
2015-01-06,100.59,100.59,98.908,100.53,970,0
2015-01-07,103.33,103.33,100.51,100.55,5925,0
2015-01-08,100.18,100.18,100.13,100.13,2326,0
2015-01-09,100.27,100.61,100.27,100.61,2127,0
2015-01-12,101.13,101.46,100.39,101.39,8081,0
2015-01-13,102.61,105.81,102.61,105.29,7739,0
2015-01-14,104.99,107.48,104.82,107.25,15799,0
2015-01-15,107.68,111,105.3,110.4,16289,0
2015-01-16,107.38,108.35,105.14,108.15,117026,0
2015-01-20,103.44,108.15,102.85,104.85,111043,0
2015-01-21,103,108.68,103,105.74,200622,0
2015-01-22,105.74,105.99,103.78,105.43,104079,0
2015-01-23,108.67,108.67,105.64,106.7,12051,0
2015-01-26,105,105.75,104,105.75,10297,0
2015-01-27,109.83,109.83,107,107,4611,0
2015-01-28,107,107,103.23,105.18,5081,0
2015-01-29,103,104.41,103,104.41,2273,0
2015-01-30,103.5,104.6,103.1,103.5,1575,0
2015-02-03,104.66,105.28,103.86,105.28,2036,0
2015-02-04,104.07,104.07,104,104,2131,0
2015-02-05,104.05,104.21,103.4,103.4,9183,0
2015-02-06,102.53,102.53,100.75,100.75,13414,0
2015-02-09,105.7,106.95,103.52,104,72287,0
2015-02-10,104,104,104,104,684,0
2015-02-11,104.5,104.5,104.43,104.43,1591,0
2015-02-12,105.94,105.94,103.14,103.14,384,0
2015-02-13,107,107,105,105,14652,0
2015-02-19,102.53,104.9,102.53,103.66,1145,0
2015-02-20,103.86,104,103.26,103.34,15579,0
2015-02-23,104.5,105.08,104.05,105.02,7570,0
2015-02-24,106.99,106.99,106.5,106.5,8155,0
2015-02-25,107.65,107.78,103,103,84721,0
2015-02-26,102.69,103.27,102.69,103.27,694,0
2015-02-27,104.99,104.99,100,102,55034,0
2015-03-02,100.4,103.99,98.78,103.08,5077,0
2015-03-03,102.23,102.98,99.32,102.79,3829,0
2015-03-04,103.57,105.27,102.49,102.8,4072,0
2015-03-05,104.49,104.49,100.42,101.09,3532,0
2015-03-06,103.7,103.7,99,102.6,2664,0
2015-03-09,104.5,104.5,102,102,1434,0
2015-03-10,103.5,103.5,99,101.05,3104,0
2015-03-12,99,99.35,98.32,99.35,2401,0
2015-03-13,100.49,100.49,96.01,96.01,280,0
2015-03-16,102.4,102.5,102.18,102.18,400,0
2015-03-17,103,104,102.69,103.75,1748,0
2015-03-18,104.99,105.38,103.08,104.6,3419,0
2015-03-19,104.6,104.99,103.97,103.97,942,0
2015-03-23,105.78,107.15,104,104,1143,0
2015-03-24,106.9,107.19,104.8,104.87,780,0
2015-03-25,104.57,104.6,102.67,102.67,696,0
2015-03-26,103.4,103.4,103.35,103.35,948,0
2015-03-27,95.46,105.3,95.46,105.3,1112,0
2015-03-30,108,109.5,108,109.5,7014,0
2015-03-31,109.53,111,108.58,109.15,30061,0
2015-04-01,107.78,107.78,105.25,106.17,8813,0
2015-04-02,108.09,108.12,108.08,108.12,982,0
2015-04-07,116.73,116.73,109.15,109.15,4195,0
2015-04-08,110.93,110.93,110.93,110.93,223,0
2015-04-09,108.1,108.1,108.05,108.05,781,0
2015-04-10,106.01,110.75,106.01,110.75,1188,0
2015-04-13,107.85,107.85,107.39,107.39,719,0
2015-04-14,109.99,109.99,109.99,109.99,102,0
2015-04-15,109.51,112.3,109.51,110.97,2234,0
2015-04-16,107.13,110.1,107.13,110,1198,0
2015-04-17,110,111.88,106.51,106.51,6993,0
2015-04-20,111.75,115.44,110.51,111,3396,0
2015-04-21,110.15,114.8,109.18,112.11,5986,0
2015-04-22,112.05,112.06,111.07,111.08,65766,0
2015-04-23,110.5,110.5,110.5,110.5,100,0
2015-04-24,109.8,109.8,109.8,109.8,500,0
2015-04-27,110,110,110,110,114,0
2015-04-28,110.82,114.01,110.82,112.44,504,0
2015-04-29,113,113,111,111,596,0
2015-04-30,110,113.51,110,113.51,234,0
2015-05-01,113.51,113.51,110.56,110.56,6122,0
2015-05-04,112.83,113.81,112.83,113.24,392,0
2015-05-05,111.18,113.3,111.18,113.3,2900,0
2015-05-06,118.89,118.89,107.35,108.31,2918,0
2015-05-07,107.19,107.3,107.19,107.3,475,0
2015-05-08,109.91,112,109.91,111.88,679,0
2015-05-11,111,111,110.99,110.99,1257,0
2015-05-12,110,110,109.97,109.97,400,0
2015-05-13,110.01,111.9,110,111.58,7963,0
2015-05-14,112.5,113.62,110.94,113.16,2037,0
2015-05-15,113.16,113.16,108.51,111.17,58466,0
2015-05-18,111.01,111.01,111,111,500,0
2015-05-19,111.35,111.35,111.35,111.35,350,0
2015-05-20,109.22,109.22,109.04,109.04,200,0
2015-05-21,110.5,110.5,110.5,110.5,164,0
2015-05-26,107.5,111.4,107.5,111.39,1750,0
2015-05-27,111.37,112.12,108.61,112.12,6096,0
2015-05-29,112.29,112.29,111.08,111.98,845,0
2015-06-01,111.57,111.57,111.57,111.57,194,0
2015-06-02,117.94,117.94,108.78,108.78,816,0
2015-06-03,107.73,109.05,107.73,109.05,500,0
2015-06-04,109.8,110.97,109.8,110.14,1151,0
2015-06-05,110.14,110.14,110.14,110.14,100,0
2015-06-08,112.1,112.1,112.02,112.02,300,0
2015-06-09,109.67,110.07,109.6,110.07,1816,0
2015-06-10,112.75,113.03,110.62,110.93,87865,0
2015-06-11,118.76,118.76,118.76,118.76,123,0
2015-06-12,110.9,110.9,110.9,110.9,300,0
2015-06-15,103.19,103.19,103.19,103.19,180,0
2015-06-17,108.02,110.86,108.02,110.86,400,0
2015-06-18,109.74,109.94,109.74,109.76,960,0
2015-06-19,109.24,109.74,109.24,109.65,930,0
2015-06-24,108.3,108.3,107.62,107.72,5415,0
2015-06-25,107.23,107.38,107.23,107.38,13612,0
2015-06-29,105.88,105.88,100.9,100.9,4751,0
2015-06-30,99.04,99.96,98.85,99.4,2090,0
2015-07-01,99.6,102.59,99.08,99.2,8424,0
2015-07-02,99.49,100.9,98.64,98.68,10722,0
2015-07-06,96.17,100.5,96.17,100.5,3207,0
2015-07-07,100.48,100.5,99.63,100.5,6068,0
2015-07-08,99.62,100.5,99.62,100.5,7879,0
2015-07-09,100.46,100.93,99.98,100.82,6001,0
2015-07-10,98.62,100.49,98.62,100.49,820,0
2015-07-13,100.5,103.3,100.5,103.3,9450,0
2015-07-14,104,106,103.4,105,10050,0
2015-07-15,107.43,108.5,106,106.75,7604,0
2015-07-16,107.55,107.59,107,107,1035,0
2015-07-17,107.3,107.3,105.65,105.68,1232,0
2015-07-20,104.92,104.92,104.26,104.55,1350,0
2015-07-21,103.51,103.51,98.18,100.39,5650,0
2015-07-22,101.75,101.75,101.75,101.75,981,0
2015-07-23,103.44,103.44,94.45,94.45,16882,0
2015-07-24,89.01,94.99,89.01,93.5,50330,0
2015-07-27,92.05,92.05,91.5,91.5,200,0
2015-07-28,90.51,90.51,90.029,90.48,10075,0
2015-07-29,88.28,93.458,85.77,93.458,59127,0
2015-07-31,94,94.01,94,94.01,350,0
2015-08-03,92.5,96.25,92.5,95.016,27658,0
2015-08-04,93.19,93.19,92,92,924,0
2015-08-05,92,92,89.73,89.73,450,0
2015-08-06,82.56,89,82.56,88.5,1010,0
2015-08-07,86.53,87.44,86.53,87.44,200,0
2015-08-10,88.49,88.49,86.3,86.3,532,0
2015-08-11,89,90.01,85,85.74,5393,0
2015-08-12,87.13,89.91,87.13,89.91,1236,0
2015-08-14,89.81,92,89.72,92,600,0
2015-08-17,96.44,96.44,94,94,527,0
2015-08-18,92.5,92.5,90.99,92.5,29842,0
2015-08-19,92.5,94.44,92.49,93.5,12999,0
2015-08-21,91.12,91.12,90,90,1000,0
2015-08-24,88.8,93,88.8,91.8,2081,0
2015-08-25,89,91.5,89,89,1023,0
2015-08-26,94.97,94.97,86.9,87,1100,0
2015-08-27,89.85,94.24,89.25,92.785,20820,0
2015-08-28,94,94,92.01,94,550,0
2015-08-31,93.8,93.8,89.53,93.55,890,0
2015-09-01,91.75,95.02,91.75,95.02,210,0
2015-09-02,92.6,92.6,91,91.05,1373,0
2015-09-04,89,90.98,89,90.98,288,0
2015-09-08,88.8,88.8,88.8,88.8,363,0
2015-09-09,92.69,92.69,91.98,91.98,616,0
2015-09-10,92.43,92.43,92.43,92.43,200,0
2015-09-11,92.09,92.09,87.57,88.2,963,0
2015-09-15,88.21,88.21,88.21,88.21,270,0
2015-09-16,90.76,93.49,90.76,93.49,350,0
2015-09-17,93.5,97.04,91.99,97.04,2034,0
2015-09-18,91.67,93.03,91.67,91.89,1089,0
2015-09-21,89.55,89.55,88.08,88.09,800,0
2015-09-22,86.16,86.16,79.43,82.8,2542,0
2015-09-23,81,84,80.26,80.26,1724,0
2015-09-24,82.29,82.92,78.76,79.16,780,0
2015-09-25,80.76,80.76,80.76,80.76,100,0
2015-09-28,79.24,79.24,77.2,78,4552,0
2015-09-29,77.75,78.5,76.6,76.6,1500,0
2015-09-30,78.14,78.85,76.33,78.12,1724,0
2015-10-01,80.56,80.56,80.56,80.56,200,0
2015-10-02,79.12,79.12,79.12,79.12,100,0
2015-10-05,82.73,83.67,82.73,83.67,600,0
2015-10-06,85.28,87.44,85,85,735,0
2015-10-08,87.8,87.9,87.8,87.8,384,0
2015-10-09,85.5,87.611,85.5,87.611,16845,0
2015-10-12,88.55,88.55,86.01,87.95,836,0
2015-10-13,85.663,93.48,85.117,93.48,600,0
2015-10-14,83.17,85.6,83.17,85.6,200,0
2015-10-15,83.42,87.98,83.42,85.11,2347,0
2015-10-16,89.01,92.99,86.49,89.97,3835,0
2015-10-19,89.97,89.97,85.63,86.93,708,0
2015-10-20,87.69,87.69,83.35,83.35,762,0
2015-10-21,85.08,85.08,81.87,81.87,2400,0
2015-10-23,79,82.99,77,77.1,9500,0
2015-10-26,76.7,76.7,74,75.1,2800,0
2015-10-27,73,75.49,69.69,72.01,1900,0
2015-10-28,72.72,72.98,70.74,71.53,7274,0
2015-10-29,71.84,73.08,71.54,73,1300,0
2015-10-30,78.82,78.82,71.93,72.78,2611,0
2015-11-02,72.848,74,72.848,74,486,0
2015-11-03,73.21,74.5,73.2,73.38,6344,0
2015-11-04,74.28,75.675,73.94,73.94,30485,0
2015-11-05,79.86,79.86,70.9,73.13,1738,0
2015-11-06,69.5,69.848,64.75,68,3820,0
2015-11-09,68.5,68.86,65,65.94,41669,0
2015-11-10,66.25,66.57,65.46,65.87,17663,0
2015-11-11,65.21,65.21,65.2,65.2,648,0
2015-11-12,63.99,64.17,63.98,64.17,2461,0
2015-11-13,59.22,64.85,59.22,64.12,8768,0
2015-11-16,63.82,64.06,63.82,64.06,1728,0
2015-11-17,63.76,66.71,61.76,61.76,25002,0
2015-11-18,62.7,63.3,62.26,62.26,4990,0
2015-11-19,64,64,61.88,63.15,7770,0
2015-11-20,63.82,64.41,61.58,62.99,19435,0
2015-11-23,63,63.44,62.25,62.5,16199,0
2015-11-24,61.3,63.92,61.01,63,28393,0
2015-11-25,62.76,65,62.75,64.99,3400,0
2015-11-27,63.34,63.34,63.3,63.3,360,0
2015-11-30,61,62,60,61.83,60953,0
2015-12-01,61.21,63,61.03,62.92,16631,0
2015-12-02,62.61,63.05,55.37,55.9,76546,0
2015-12-03,56.19,56.61,53.49,53.49,30911,0
2015-12-04,53.04,53.04,46.03,47,55881,0
2015-12-07,46,46.94,45.83,46.8,24190,0
2015-12-08,45,45.75,44.3,45,41186,0
2015-12-09,46.58,46.59,44.26,44.5,60762,0
2015-12-10,45.19,45.93,44.5,45.21,39171,0
2015-12-11,44.5,44.71,44,44.397,8565,0
2015-12-14,42.18,42.18,39.69,40.032,22643,0
2015-12-15,40.27,41.8,40.27,40.98,22797,0
2015-12-16,41.79,41.79,40.43,41.16,2087,0
2015-12-17,40.67,40.919,40.25,40.44,5180,0
2015-12-18,40.65,43.45,40.65,43.45,1410,0
2015-12-21,43.99,46.375,43.71,46.25,15514,0
2015-12-22,45.35,48.03,45.35,46.76,7042,0
2015-12-23,47.61,49.769,47.61,49.43,17076,0
2015-12-24,48.85,49.18,48.42,48.42,588,0
2015-12-28,49.45,49.45,48.93,49.16,1395,0
2015-12-29,49.32,50,47.38,50,2185,0
2015-12-30,47.9001,48.9,47.9001,48.5,5383,0
2015-12-31,47,50.67,47,50.67,3198,0
2016-01-04,48.72,49.0799,47.51,48.12,6256,0
2016-01-05,48.4199,49,47.03,48.43,8876,0
2016-01-06,48.4,48.4,47.02,47.43,37115,0
2016-01-07,48.93,48.93,47.6501,48.03,40433,0
2016-01-08,46.9,51.85,46.89,50.5,65018,0
2016-01-11,49.24,49.24,47.65,48.45,40077,0
2016-01-12,49.25,49.9999,47.31,48.88,59866,0
2016-01-13,47.3,48.85,44.68,45,12622,0
2016-01-14,45.26,47.01,44.52,46.4,72133,0
2016-01-15,44.81,44.97,40.74,41.6,408670,0
2016-01-19,40.64,40.64,40.64,40.64,0,0
2016-01-20,39.73,40.5,38.2,39.91,17506,0
2016-01-21,41.4,42.3399,40.03,40.03,8079,0
2016-01-22,41.4199,42.35,40.44,42.29,5581,0
2016-01-25,40.79,42.49,38.19,38.19,4192,0
2016-01-26,38.91,41.15,38.91,40.85,160506,0
2016-01-27,39.6,41.71,39.07,40.9,91713,0
2016-01-28,42.19,42.4,41.7602,41.87,3780,0
2016-01-29,43.8,43.81,43.19,43.19,3152,0
2016-02-01,43.09,43.2399,41.8773,43.03,9360,0
2016-02-02,42.33,44.42,40.31,40.68,9112,0
2016-02-03,41.709,43.96,41.709,43.48,8369,0
2016-02-04,45.47,46.14,44.4,44.4,3832,0
2016-02-05,43.3699,44.81,43.34,43.87,1764,0
2016-02-08,43.52,43.52,39.77,40.39,7698,0
2016-02-09,40.3,41.02,39.6,40.44,3297,0
2016-02-10,39.16,39.7099,38.14,38.63,5000,0
2016-02-11,37.65,37.65,34.27,34.27,7691,0
2016-02-12,33.36,33.36,32.03,32.93,3136,0
2016-02-16,32.7,32.7,30.99,31.54,2120,0
2016-02-17,32.95,34.5399,32.72,32.85,31210,0
2016-02-18,31.38,31.95,31.3,31.72,2101,0
2016-02-19,31.61,31.61,30.52,31.41,76165,0
2016-02-22,30.7578,30.7578,30.23,30.32,4553,0
2016-02-23,30.1999,31.5699,30.1999,31.15,1148,0
2016-02-24,31.74,32.85,30.94,32.4,135425,0
2016-02-25,33.8,36.12,33.8,35.23,548294,0
2016-02-26,35.6,37.84,35.6,36.37,76035,0
2016-02-29,37.29,38.6499,37.28,37.54,11092,0
2016-03-01,36.7999,38.17,36.7999,37.8977,3587,0
2016-03-02,38.53,43.3,38.53,43.24,231527,0
2016-03-03,42.66,43.77,42.21,42.25,14567,0
2016-03-04,42.98,43.17,40.92,40.92,20394,0
2016-03-07,41.82,43.39,40.75,42.06,5820,0
2016-03-08,41.35,41.35,40.25,40.54,34543,0
2016-03-09,40.89,43.084,40.64,42.87,73351,0
2016-03-10,42.75,44.49,42.7,44.49,34227,0
2016-03-11,45.01,45.4765,44.92,44.92,1350,0
2016-03-14,44.42,46.52,44.1,45.1981,162942,0
2016-03-15,45.59,46.51,45.0901,46.45,157598,0
2016-03-16,48.45,48.45,46.09,48.13,12550,0
2016-03-17,48.05,52.14,47.5,49.52,10991,0
2016-03-18,50.67,51.34,49.9,50.3046,253693,0
2016-03-21,50.41,51.0349,49.9,50.72,65016,0
2016-03-22,50.7199,51.2,50.2,51.2,8346,0
2016-03-23,50.9199,50.9199,50.32,50.59,52422,0
2016-03-24,49.36,52.13,49,52.13,61713,0
2016-03-28,50.57,51.1099,49.5,50.66,19285,0
2016-03-29,50.63,52.9,49.49,52.15,18604,0
2016-03-30,52.9399,52.9399,51.47,51.733,3030,0
2016-03-31,52.5999,53.95,52.15,53.57,3592,0
2016-04-01,53,55.85,52.69,55.81,10064,0
2016-04-04,56.01,56.48,54.32,54.42,27334,0
2016-04-05,53.81,54.63,53.81,54.54,15598,0
2016-04-06,55.15,55.52,53.77,55.47,22604,0
2016-04-07,55.97,58.36,54.87,55.5,14132,0
2016-04-08,56.92,58.59,56.92,57.94,15207,0
2016-04-11,58.5,60.61,57.56,58,17762,0
2016-04-12,57.41,60.5,57.095,58.98,19666,0
2016-04-13,58.375,58.61,56.81,57,8860,0
2016-04-14,56.3,57.67,56.17,56.17,9396,0
2016-04-15,57.08,60.4,57.08,60.25,418619,0
2016-04-18,59.67,61.94,59.27,61.25,37070,0
2016-04-19,65.64,65.64,62.5,64.77,28122,0
2016-04-20,64.15,68.76,62.75,63.44,17085,0
2016-04-21,63.9,64.5,63.14,63.43,20955,0
2016-04-22,64.21,65.39,62.64,64.2,6441,0
2016-04-25,63.3,63.3,61.14,61.7372,4560,0
2016-04-26,61.66,62.95,61.66,62.95,3091,0
2016-04-27,64.53,65.45,63.91,65,5006,0
2016-04-28,67.3775,67.3775,65.1,65.1,18611,0
2016-04-29,65.77,65.77,64.82,64.94,10699,0
2016-05-02,64.62,64.82,63.64,64.5,11347,0
2016-05-03,62.65,62.75,61.457,62.29,1223,0
2016-05-04,64.34,66.9299,64.14,66.35,4714,0
2016-05-05,67.61,69.24,67.61,68.96,81350,0
2016-05-06,69.7,70.45,67.6,70.45,16479,0
2016-05-09,70.53,71.06,70.53,71.06,3680,0
2016-05-10,71.26,72.02,71.1465,72.02,7113,0
2016-05-11,72,72.25,71.15,71.15,1880,0
2016-05-12,71.96,75.02,68.9,72.45,25058,0
2016-05-13,68.34,68.5,66.61,68.21,34577,0
2016-05-16,69.59,69.77,67.82,68.2501,2474,0
2016-05-17,68.96,70.25,68.96,69.7,8380,0
2016-05-18,68.1678,68.25,67.18,67.8699,4856,0
2016-05-19,67.53,67.53,66.25,66.9099,1834,0
2016-05-20,69.2999,69.2999,68.36,68.8699,8667,0
2016-05-23,68.62,69.83,68.61,69.12,30026,0
2016-05-24,68.78,68.78,68.15,68.67,1512,0
2016-05-25,66.42,67.07,65.04,65.83,76866,0
2016-05-26,64.595,65.55,64.595,64.63,62593,0
2016-05-27,65.93,66.58,65.836,66.58,955,0
2016-05-31,67.21,68.0999,67.21,67.84,13254,0
2016-06-01,68.29,70.79,68.2,70.79,17225,0
2016-06-02,70.6499,71.5,68.92,71.44,13410,0
2016-06-03,72.54,73.05,72.54,73.02,2021,0
2016-06-06,74.3599,74.3599,72.96,74.03,5009,0
2016-06-07,74.6499,75.84,74.55,75.84,3892,0
2016-06-08,76.75,76.75,74.96,75.56,19993,0
2016-06-09,74.75,74.83,70.13,74.83,16482,0
2016-06-10,72.71,72.71,67.746,67.94,4432,0
2016-06-13,66.3,67.7,66.3,67.7,1291,0
2016-06-14,65.6,65.6,60.97,63.15,16885,0
2016-06-15,58.59,61.0719,58.41,59.69,42697,0
2016-06-16,58.9999,59.1,57.46,59.1,129203,0
2016-06-17,61.31,61.85,60.69,61.26,4945,0
2016-06-20,61.2,62.4399,61.14,61.65,13310,0
2016-06-21,60.29,61.82,60.13,61.63,1565,0
2016-06-22,60.66,64.94,59.32,59.55,50106,0
2016-06-23,59.98,62.63,59.81,59.81,1635,0
2016-06-24,59.12,64.83,57.97,58.51,6357,0
2016-06-27,57.86,57.86,54.71,55.35,60401,0
2016-06-28,57.87,59.85,57.87,59.34,9089,0
2016-06-29,60.58,67.02,60.58,62.42,5687,0
2016-06-30,61.76,62.99,61.76,62.99,8658,0
2016-07-01,62.59,63.71,61.805,61.93,13913,0
2016-07-05,62.05,62.05,60.07,60.4999,2072,0
2016-07-06,60.86,62.01,59.93,60.93,2316,0
2016-07-07,61.48,62.51,60.52,61.37,2875,0
2016-07-08,62.02,62.8242,61.99,62.79,2973,0
2016-07-11,63.34,64.71,63.3,64.21,5760,0
2016-07-12,64.6,66.29,64.6,65.54,4836,0
2016-07-13,65.25,65.25,63.02,64.11,4861,0
2016-07-14,64.415,64.58,63.61,64.505,4964,0
2016-07-15,63.73,68.2,63.16,63.6,16763,0
2016-07-18,63.74,63.74,62.72,63.2599,2078,0
2016-07-19,61.69,67.08,60.14,61.16,21073,0
2016-07-20,59.89,60.9999,59.25,60.47,4175,0
2016-07-21,59.28,60.97,59.28,59.76,4931,0
2016-07-22,60.1599,61.26,59.36,60.7,2118,0
2016-07-25,60.77,60.77,58.53,59.9,2260,0
2016-07-26,59.66,60.81,59.66,60.81,67769,0
2016-07-27,61.11,63.12,58.7,58.7,3977,0
2016-07-28,57.81,58.5,57.27,58.13,34675,0
2016-07-29,57.42,58.15,55.19,55.19,4652,0
2016-08-01,55.97,55.97,55.16,55.5688,28462,0
2016-08-02,55,55.4,53.14,55.4,15857,0
2016-08-03,54.6,56.33,53.9,56.33,35826,0
2016-08-04,54,59.64,52.18,52.6,69980,0
2016-08-05,52.33,52.75,51.66,52.16,36153,0
2016-08-08,51.07,52.7,50.85,50.9328,8980,0
2016-08-09,50.23,50.23,47.6,47.8799,7701,0
2016-08-10,47.51,48.112,45.99,47.47,40863,0
2016-08-11,49.75,49.75,46.3,46.86,40248,0
2016-08-12,47.6499,50.88,46.24,47.47,23300,0
2016-08-15,47.46,48.55,47.46,48.311,3460,0
2016-08-16,47.96,47.96,46.818,46.84,3213,0
2016-08-17,46.73,46.98,46.73,46.98,1801,0
2016-08-18,46.82,47.16,46.6695,47.1,6810,0
2016-08-19,46.42,46.75,45.96,46.468,2506,0
2016-08-22,46.73,47.14,46.3,47,4934,0
2016-08-23,48.3,49.02,48.26,48.575,6270,0
2016-08-24,47.27,48.9034,47.27,48.34,1642,0
2016-08-25,48.8899,48.8899,47.9958,48,1581,0
2016-08-26,49.75,49.75,48.25,49.1922,4557,0
2016-08-29,49.1,49.23,48.5201,48.62,52380,0
2016-08-30,50.03,50.03,47.35,47.35,5430,0
2016-08-31,47.95,48.08,46.79,46.8201,2334,0
2016-09-01,46.5,46.94,46.46,46.46,1062,0
2016-09-02,46.8,49.11,46.581,49.1099,81051,0
2016-09-06,48,48,47.45,47.65,7578,0
2016-09-07,48.73,49.25,48.28,49.25,11665,0
2016-09-08,49.14,52.03,48.74,51.43,98670,0
2016-09-09,52.41,52.41,49.39,50,3851,0
2016-09-12,49.6999,51.2999,49.03,50.03,2555,0
2016-09-13,48.74,48.74,45.51,46.3,27247,0
2016-09-14,45.44,46.73,45.01,45.85,8350,0
2016-09-15,45.9799,47.49,45.9799,47,3675,0
2016-09-16,46.7099,46.75,45.8501,45.8501,1898,0
2016-09-19,47.48,47.48,46.49,46.9456,1281,0
2016-09-20,47.9499,48,47.3301,48,1637,0
2016-09-21,49.5499,49.5499,48.9879,48.9879,1648,0
2016-09-22,49.6,50.685,48.45,48.75,2207,0
2016-09-23,49.42,50.0399,48.5,48.78,3327,0
2016-09-26,48.25,49.2199,47.91,48.262,6343,0
2016-09-27,47.75,47.78,47.68,47.78,1822,0
2016-09-28,47.79,49.7,46.78,46.78,4251,0
2016-09-29,46.72,47.37,45.2868,45.2868,2947,0
2016-09-30,45.34,45.77,45,45.47,4581,0
2016-10-03,48.52,48.52,47.42,48.2301,4449,0
2016-10-04,49.38,50.3,47.9401,48.9855,16766,0
2016-10-05,49.5099,49.5099,49,49.18,2109,0
2016-10-06,49.2,49.2,47.52,47.52,3291,0
2016-10-07,48.3,48.99,47.65,47.95,1214,0
2016-10-10,48.3,50,48.3,50,5481,0
2016-10-11,50.23,50.23,47.15,47.3301,2523,0
2016-10-12,47.18,47.18,45,45,9244,0
2016-10-13,44.01,46.5899,43.96,46.3362,9239,0
2016-10-14,44.71,47.38,44.71,45.93,2553,0
2016-10-17,45.5,46.035,45.5,45.89,660,0
2016-10-18,46.74,51.1188,46.23,46.97,88531,0
2016-10-19,47.11,51.42,47.07,48.85,5331,0
2016-10-20,48.5,48.86,47.4699,47.66,5194,0
2016-10-21,47.09,47.09,46.26,46.9,17353,0
2016-10-24,46.61,46.61,43.47,43.7422,28244,0
2016-10-25,44.96,45.96,42.3367,42.65,165195,0
2016-10-26,41.71,41.71,40,40.4396,14535,0
2016-10-27,40.65,41,39.96,40.74,11165,0
2016-10-28,40.77,41.22,39.75,39.8,90900,0
2016-10-31,40.83,41,40.2,40.21,3152,0
2016-11-01,39.21,40.51,39.21,40.15,77981,0
2016-11-02,34.73,34.87,28.5,29.5,28541,0
2016-11-03,31.24,31.8099,31.12,31.3397,4036,0
2016-11-04,31.79,33.68,31.54,32.97,11274,0
2016-11-07,34.07,34.07,32.49,32.84,29908,0
2016-11-08,33.3301,34.62,33.04,33.04,5186,0
2016-11-09,34.25,35.2,33.7801,35.2,6496,0
2016-11-10,34.8513,36.47,32.63,33.65,10394,0
2016-11-11,32.45,32.89,31.96,32.68,2517,0
2016-11-14,34.01,34.47,32.75,33.87,4853,0
2016-11-15,34.52,35.16,33.5603,35.16,8473,0
2016-11-16,34.66,34.66,34.37,34.45,5774,0
2016-11-17,36.25,36.45,35.26,35.5328,17164,0
2016-11-18,34.45,35.4734,34.29,34.84,4181,0
2016-11-21,34.26,35.637,34.26,35.2531,6354,0
2016-11-22,34.57,35.09,33.685,34.0952,10037,0
2016-11-23,33.67,35,33.67,35,3422,0
2016-11-25,34.5476,34.8599,34.5476,34.7524,1215,0
2016-11-28,34.31,35.4706,34.31,35.4706,2151,0
2016-11-29,33.8301,34.4352,33.8301,34,7809,0
2016-11-30,34.538,34.538,33.06,33.28,6483,0
2016-12-01,32,32.99,31.5,31.5,3835,0
2016-12-02,31.3,31.3,30.3277,30.45,22972,0
2016-12-05,30.01,31.75,29.77,31.75,8694,0
2016-12-06,31.9,32.15,31.02,31.9999,249844,0
2016-12-07,32,32.0123,31.02,31.02,3303,0
2016-12-08,31,32.14,30.63,31.5,8898,0
2016-12-09,32.3,33.94,32.3,33.8,21829,0
2016-12-12,33.9396,33.99,31.8532,31.8532,15690,0
2016-12-13,32.17,32.4,31.85,32.35,7842,0
2016-12-14,32.5601,33.5,31.94,31.94,13512,0
2016-12-15,31.54,31.9,30.87,31.9,222514,0
2016-12-16,32.2,32.95,32.2,32.85,9494,0
2016-12-19,33.13,33.21,32.29,32.79,3948,0
2016-12-20,31.9,31.9,31.3601,31.61,10027,0
2016-12-21,31.33,32.03,31.33,31.66,2785,0
2016-12-22,31.19,31.29,30.62,30.63,10155,0
2016-12-23,31.15,31.72,29.33,31.45,13933,0
2016-12-27,31.69,32.58,31.69,32.5053,47620,0
2016-12-28,32.05,32.22,31.61,31.8,11545,0
2016-12-29,32.1235,33,32.1235,32.46,26115,0
2016-12-30,31.8301,32.31,31.8001,32,2693,0
2017-01-03,32.69,32.69,31.02,31.2628,2819,0
2017-01-04,32.12,33.4,32.12,33.4,4210,0
2017-01-05,34.01,34.0499,33.22,33.6411,2672,0
2017-01-06,33.4301,34.2,33.4301,34.2,1849,0
2017-01-09,34.5,34.5,33.2501,34.0301,7023,0
2017-01-10,33.55,36.1799,33.55,34.7814,11025,0
2017-01-11,33.68,34.905,33.68,34.905,2887,0
2017-01-12,34.53,34.55,33.4222,34.14,5980,0
2017-01-13,34.2,35.2947,34.1701,35.2947,4583,0
2017-01-17,35.95,37.14,35.68,37.14,11594,0
2017-01-18,34.83,35.81,34.83,35.0603,19055,0
2017-01-19,35.1,35.1,34.2,34.86,6442,0
2017-01-20,34.92,34.92,34.07,34.12,8164,0
2017-01-23,34.1,34.16,32.01,32.69,7711,0
2017-01-24,33.5763,34.3143,33.37,34.15,4276,0
2017-01-25,34.63,35.7,34.63,35.4001,12449,0
2017-01-26,35.46,36.01,35.41,35.79,6901,0
2017-01-27,35.5,35.5,34,34.04,1696,0
2017-01-30,33.73,33.73,32.75,33.3,7290,0
2017-01-31,34.2,34.6,34.2,34.41,2556,0
2017-02-01,34.46,34.7999,33.543,33.6299,3062,0
2017-02-02,33.39,34.95,33.1001,34.55,28499,0
2017-02-03,34.55,35.15,34.55,34.79,10633,0
2017-02-06,35.03,35.03,32.9824,32.9987,5407,0
2017-02-07,33.36,33.36,32.18,32.18,1013,0
2017-02-08,32,32.57,31.51,31.8681,13393,0
2017-02-09,30.88,31.26,30.69,30.98,5201,0
2017-02-10,31,31.4,31,31.23,1059,0
2017-02-13,32.62,32.62,31.7,31.865,2583,0
2017-02-14,31.5,31.59,31.46,31.5236,1269,0
2017-02-15,32.1674,34,32.1674,33.75,5748,0
2017-02-16,33.8696,33.9199,33.14,33.395,10397,0
2017-02-17,33.2,33.2,31.8399,32.72,7266,0
2017-02-21,33.46,33.54,32.45,33.45,7385,0
2017-02-22,33.2,33.2,32.59,32.59,1631,0
2017-02-23,32.701,32.701,32.0101,32.25,3296,0
2017-02-24,32.3801,34.0224,31.42,31.42,4810,0
2017-02-27,31.12,31.12,29.71,30.53,17346,0
2017-02-28,30.5,30.62,29.7301,29.92,32641,0
2017-03-01,29.9,30.49,29.758,29.758,3756,0
2017-03-02,29.65,30.318,29.65,30,1309,0
2017-03-03,29.53,30.65,29.34,30.65,4636,0
2017-03-06,29.95,30,29.4746,29.75,2925,0
2017-03-07,30.0632,30.18,28.8,29,20513,0
2017-03-08,28.51,28.78,27.23,28.6799,15382,0
2017-03-09,28.5824,29.2,28.08,28.54,38813,0
2017-03-10,29.7996,29.7996,29,29,2379,0
2017-03-13,29,29,27.8753,27.96,2311,0
2017-03-14,27.53,27.53,26.34,27,7269,0
2017-03-15,27.08,27.36,26.71,27.16,15695,0
2017-03-16,27.73,27.97,26.8001,27.75,9085,0
2017-03-20,27.75,27.75,26.8,26.85,8598,0
2017-03-21,26.85,27.27,26.78,27.14,5052,0
2017-03-22,26.84,26.8419,25.6211,25.99,12358,0
2017-03-23,26.45,26.77,26.17,26.38,95271,0
2017-03-24,27.065,27.79,27.065,27.68,5508,0
2017-03-27,28,28.48,26.3499,28.04,7097,0
2017-03-28,27.65,28.19,27.65,28.19,2578,0
2017-03-29,28.5897,29.4703,28.5,28.5,10187,0
2017-03-30,28.03,28.8,28.03,28.5,5929,0
2017-03-31,28.06,29.4,28.06,29,8405,0
2017-04-03,29.44,29.44,28.72,29.25,14881,0
2017-04-04,29.36,29.63,28.73,29.3,24458,0
2017-04-05,29.629,30.33,29.33,29.41,14651,0
2017-04-06,29,29.88,29,29.6,10500,0
2017-04-07,30.29,30.29,29,29,14063,0
2017-04-10,29.25,29.2851,28.73,29.17,27947,0
2017-04-11,28,28,26.18,26.6,24004,0
2017-04-12,26.59,26.59,25.6,26.24,19513,0
2017-04-13,25.62,26.15,25.34,25.47,17555,0
2017-04-17,25.03,25.4753,24.95,24.97,17340,0
2017-04-18,24.94,25.2031,23.65,25.08,18163,0
2017-04-19,24.77,25,22.74,23.18,57921,0
2017-04-20,23.2526,24.05,22.8,23.54,44942,0
2017-04-21,23.55,23.84,22.9,23,567816,0
2017-04-24,23,23.72,22.64,22.88,67652,0
2017-04-25,22.22,22.77,22.21,22.36,4798,0
2017-04-26,23,24.155,22.805,23.25,21964,0
2017-04-27,23.19,23.22,22.394,22.64,6450,0
2017-04-28,22.5,23.26,22.31,23.22,17046,0
2017-05-01,23.5,23.89,22.97,23.75,14498,0
2017-05-02,23.75,23.75,22.75,22.76,5099,0
2017-05-03,22.46,22.79,21.81,21.81,426014,0
2017-05-04,21.44,21.7522,21.44,21.49,1543,0
2017-05-05,22.63,23.4,22.22,23.17,34704,0
2017-05-08,23.55,23.94,23.25,23.52,22569,0
2017-05-09,23.45,23.45,22.97,22.99,44199,0
2017-05-10,22.95,24.38,22.95,24.31,22838,0
2017-05-11,24.96,25.92,24.76,25.37,3557,0
2017-05-12,25.07,25.12,24.29,24.29,16189,0
2017-05-15,24.8,25,24.8,24.8001,1892,0
2017-05-16,24.6867,24.83,24,24.83,8864,0
2017-05-17,24,25.15,24,25.15,1910,0
2017-05-18,25.25,26.79,24.5179,25.89,61481,0
2017-05-19,32.14,32.5,30.76,31.75,414620,0
2017-05-22,32.68,32.98,28.84,29,258175,0
2017-05-23,29,29.88,28.4,28.9,4908,0
2017-05-24,29.5,30.0208,29.0675,29.96,11395,0
2017-05-25,30.15,30.5,29.18,30.17,8382,0
2017-05-26,29.65,29.89,29.55,29.89,9792,0
2017-05-30,29.7291,29.9,29.72,29.72,1835,0
2017-05-31,30.3,30.3,28.5,29.19,3487,0
2017-06-01,29.84,29.84,29.09,29.36,2270,0
2017-06-02,29.5,29.5,29.34,29.34,1944,0
2017-06-05,29.35,29.5,28.5,28.61,9676,0
2017-06-06,29.05,30.12,28.91,30.12,4236,0
2017-06-07,29.52,29.52,27.95,28.11,10753,0
2017-06-08,28.14,28.43,27.6,27.63,4105,0
2017-06-09,27.7924,28,27.79,27.95,2350,0
2017-06-12,28.53,28.77,28.4,28.6,9781,0
2017-06-13,28.45,29.06,28.45,28.69,2057,0
2017-06-14,28.35,28.5499,27.8,27.94,6625,0
2017-06-15,28.13,28.13,28.13,28.13,443,0
2017-06-16,28.1,28.1,28.1,28.1,100,0
2017-06-19,28.62,28.84,28.6,28.84,2405,0
2017-06-20,28.91,28.94,27.7654,28.76,2225,0
2017-06-21,28.7754,28.7754,28,28.04,348731,0
2017-06-22,28.7262,29.1011,28.7262,29.1011,1459,0
2017-06-23,29.3,30.1,29.3,29.93,5681,0
2017-06-26,30.4,30.629,30.3451,30.3963,5056,0
2017-06-27,30.35,30.39,29.92,29.92,4852,0
2017-06-28,29.79,30.2395,29.5,29.5,4580,0
2017-06-29,28.956,29.1,28.8901,29,2243,0
2017-06-30,28.65,28.7578,28.65,28.7578,1197,0
2017-07-03,29.58,29.58,29.2,29.2,1050,0
2017-07-05,29.63,29.63,28.6,28.6169,40422,0
2017-07-06,28.22,28.22,27.32,27.521,9962,0
2017-07-07,27.37,30.01,26.44,27.37,14954,0
2017-07-10,27.35,27.51,26.41,26.55,16388,0
2017-07-11,26.4,26.81,26.11,26.25,15064,0
2017-07-12,25.96,25.96,24.37,25.11,5061,0
2017-07-13,26.31,27.19,26.01,26.11,7600,0
2017-07-14,27.11,27.9141,27.0542,27.8703,5727,0
2017-07-17,27.33,29,27.33,28.661,13513,0
2017-07-18,28.89,29.5,28.82,29.0929,2157,0
2017-07-19,29.75,30.49,29.46,30.49,32569,0
2017-07-20,30.21,30.35,29.94,29.98,3469,0
2017-07-21,29.84,29.84,29,29.77,2200,0
2017-07-24,29.75,29.77,28.9,29.77,4466,0
2017-07-25,29.51,29.75,29.51,29.5296,3260,0
2017-07-26,29.39,29.39,28.93,28.93,1000,0
2017-07-27,29.39,29.39,28.9501,29.22,1900,0
2017-07-28,29.01,30.02,29.01,30.02,2644,0
2017-07-31,29.72,30.06,29.7073,30.06,2767,0
2017-08-01,30.189,30.189,29.531,29.9601,4655,0
2017-08-02,30,30,29.4,29.4,2649,0
2017-08-03,28.95,29.04,27.26,27.29,5615,0
2017-08-04,28.86,29,26.5356,28.48,13050,0
2017-08-07,29.44,29.44,28.44,29,3832,0
2017-08-08,28.2,28.38,27.61,27.79,7589,0
2017-08-09,27.83,27.83,27.01,27.62,3830,0
2017-08-10,27.69,28.5,27.65,28.06,53195,0
2017-08-11,28.0588,28.25,28.0588,28.25,50800,0
2017-08-14,29,29.1,28.86,28.94,5125,0
2017-08-15,29.24,29.24,28.34,28.371,4015,0
2017-08-16,28.65,28.66,28.65,28.66,300,0
2017-08-17,29.07,29.47,28.88,29.26,5233,0
2017-08-18,29.49,31.81,29.24,31.75,25942,0
2017-08-21,31.75,33.269,31.75,32.96,10031,0
2017-08-22,32.7,33.3913,32.7,33.08,4040,0
2017-08-23,32.88,33.31,32.74,33.24,4113,0
2017-08-24,32.78,32.815,32.37,32.37,2402,0
2017-08-25,31.66,31.7075,31.66,31.7075,200,0
2017-08-28,32.36,32.366,31.3328,31.8,8040,0
2017-08-29,31.9,31.9,31.6,31.6,466,0
2017-08-30,31.46,32.02,31.46,32.02,595,0
2017-08-31,31.4093,31.558,31.4093,31.558,602,0
2017-09-01,31.33,31.33,30.5656,30.5656,5051,0
2017-09-05,30.73,30.73,29.4143,29.7798,8218,0
2017-09-06,29.77,30.4,29.49,30.1939,2015,0
2017-09-07,30,31.25,29.89,31.25,1900,0
2017-09-08,31.37,31.37,30.44,30.61,3745,0
2017-09-11,30.7,30.835,30.39,30.66,6132,0
2017-09-12,30.71,31.4,30.71,31.4,11479,0
2017-09-13,31.82,32.08,31.82,31.95,1500,0
2017-09-14,31.89,31.89,30.75,31.1001,9280,0
2017-09-15,30.75,30.91,30.55,30.91,875,0
2017-09-18,31.82,31.82,31.82,31.82,11292,0
2017-09-19,32.15,32.2313,32.01,32.08,9710,0
2017-09-20,32.3,32.6444,32.3,32.4664,7200,0
2017-09-21,33,33,33,33,1100,0
2017-09-22,32.65,33.1,32.5901,32.5901,1886,0
2017-09-25,32.76,32.76,31.6434,31.6434,2875,0
2017-09-26,32.7,32.7199,32.54,32.54,6030,0
2017-09-27,32.83,32.89,32.57,32.7,5131,0
2017-09-28,33.11,33.1597,32.5,32.5102,6391,0
2017-09-29,33.18,33.41,33.07,33.07,22219,0
2017-10-02,32.9,32.9,31.57,31.97,9156,0
2017-10-03,31.97,31.97,31.3,31.52,28700,0
2017-10-04,31.2,31.71,31.18,31.18,6218,0
2017-10-05,31.75,32.06,31.41,31.9664,5688,0
2017-10-06,31.4,32.13,31.4,31.95,13010,0
2017-10-09,31.78,31.85,31.66,31.73,5146,0
2017-10-10,31.6,32,31.5,31.5,8992,0
2017-10-11,31.57,32.4,31.45,31.5999,46420,0
2017-10-12,30.27,31.44,29.95,30.87,15604,0
2017-10-13,30.88,31.305,30.77,31.15,127781,0
2017-10-16,31,32.02,31,31.59,37442,0
2017-10-17,31.25,31.25,30.02,30.51,16229,0
2017-10-18,30.73,31.18,30.25,30.341,2523,0
2017-10-19,30.11,30.18,29.3309,29.63,9750,0
2017-10-20,29.791,29.89,29.63,29.8,1810,0
2017-10-23,28.7166,30.04,26.15,30.04,8848,0
2017-10-24,30.02,30.07,29.73,29.8,1900,0
2017-10-25,30.04,36.08,29.73,34.84,157963,0
2017-10-26,35.6,36.48,35,36.04,14776,0
2017-10-27,35.96,36.43,35.46,36.3,18049,0
2017-10-30,40.78,41.33,37.97,38.11,155490,0
2017-10-31,39.19,40.08,39.15,40.06,31284,0
