api_data_wrangling_mini_project.ipynb

{
 "cells": [
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "This exercise will require you to pull some data from https://data.nasdaq.com/ (formerly Quandl API)."
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "As a first step, you will need to register a free account on the https://data.nasdaq.com/ website."
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "After you register, you will be provided with a unique API key, that you should store:\r\n",
    "\r\n",
    "*Note*: Use a `.env` file and put your key in there and `python-dotenv` to access it in this notebook. \r\n",
    "\r\n",
    "The code below uses a key that was used when generating this project but has since been deleted. Never submit your keys to source control. There is a `.env-example` file in this repository to illusrtate what you need. Copy that to a file called `.env` and use your own api key in that `.env` file. Make sure you also have a `.gitignore` file with a line for `.env` added to it. \r\n",
    "\r\n",
    "The standard Python gitignore is [here](https://github.com/github/gitignore/blob/master/Python.gitignore) you can just copy that. "
   ]
  },
  {
   "cell_type": "code",
<<<<<<< HEAD
   "execution_count": 5,
=======
   "execution_count": 2,
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
<<<<<<< HEAD
      "None\n"
=======
      "8zo27QHFrWKG2nJKjw6D\n"
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
     ]
    }
   ],
   "source": [
<<<<<<< HEAD
    "# get api key from your .env file\r\n",
    "import os\r\n",
    "from dotenv import load_dotenv\r\n",
    "\r\n",
    "load_dotenv()\r\n",
    "API_KEY = os.getenv('NASDAQ_API_KEY')\r\n",
    "\r\n",
=======
    "API_KEY = '8zo27QHFrWKG2nJKjw6D'\n",
    "\n",
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
    "print(API_KEY)"
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "Nasdaq Data has a large number of data sources, but, unfortunately, most of them require a Premium subscription. Still, there are also a good number of free datasets."
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "For this mini project, we will focus on equities data from the Frankfurt Stock Exhange (FSE), which is available for free. We'll try and analyze the stock prices of a company called Carl Zeiss Meditec, which manufactures tools for eye examinations, as well as medical lasers for laser eye surgery: https://www.zeiss.com/meditec/int/home.html. The company is listed under the stock ticker AFX_X."
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "You can find the detailed Nasdaq Data API instructions here: https://docs.data.nasdaq.com/docs/in-depth-usage"
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "While there is a dedicated Python package for connecting to the Nasdaq API, we would prefer that you use the *requests* package, which can be easily downloaded using *pip* or *conda*. You can find the documentation for the package here: http://docs.python-requests.org/en/master/ "
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "Finally, apart from the *requests* package, you are encouraged to not use any third party Python packages, such as *pandas*, and instead focus on what's available in the Python Standard Library (the *collections* module might come in handy: https://pymotw.com/3/collections/).\n",
    "Also, since you won't have access to DataFrames, you are encouraged to us Python's native data structures - preferably dictionaries, though some questions can also be answered using lists.\n",
    "You can read more on these data structures here: https://docs.python.org/3/tutorial/datastructures.html"
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "Keep in mind that the JSON responses you will be getting from the API map almost one-to-one to Python's dictionaries. Unfortunately, they can be very nested, so make sure you read up on indexing dictionaries in the documentation provided above."
   ]
  },
  {
   "cell_type": "code",
<<<<<<< HEAD
   "execution_count": 2,
   "metadata": {},
   "outputs": [],
   "source": [
    "# First, import the relevant modules"
=======
   "execution_count": 3,
   "metadata": {},
   "outputs": [],
   "source": [
    "# First, import the relevant modules\n",
    "import requests"
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "Note: API's can change a bit with each version, for this exercise it is reccomended to use the nasdaq api at `https://data.nasdaq.com/api/v3/`. This is the same api as what used to be quandl so `https://www.quandl.com/api/v3/` should work too.\r\n",
    "\r\n",
    "Hint: We are looking for the `AFX_X` data on the `datasets/FSE/` dataset."
   ]
  },
  {
   "cell_type": "code",
<<<<<<< HEAD
   "execution_count": 3,
   "metadata": {},
   "outputs": [],
   "source": [
    "# Now, call the Nasdaq API and pull out a small sample of the data (only one day) to get a glimpse\r\n",
    "# into the JSON structure that will be returned"
   ]
  },
  {
   "cell_type": "code",
=======
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
   "execution_count": 4,
   "metadata": {},
   "outputs": [
    {
<<<<<<< HEAD
     "data": {
      "text/plain": [
       "{'dataset': {'id': 10095370,\n",
       "  'dataset_code': 'AFX_X',\n",
       "  'database_code': 'FSE',\n",
       "  'name': 'Carl Zeiss Meditec (AFX_X)',\n",
       "  'description': 'Stock Prices for Carl Zeiss Meditec (2020-11-02) from the Frankfurt Stock Exchange.<br><br>Trading System: Xetra<br><br>ISIN: DE0005313704',\n",
       "  'refreshed_at': '2020-12-01T14:48:09.907Z',\n",
       "  'newest_available_date': '2020-12-01',\n",
       "  'oldest_available_date': '2000-06-07',\n",
       "  'column_names': ['Date',\n",
       "   'Open',\n",
       "   'High',\n",
       "   'Low',\n",
       "   'Close',\n",
       "   'Change',\n",
       "   'Traded Volume',\n",
       "   'Turnover',\n",
       "   'Last Price of the Day',\n",
       "   'Daily Traded Units',\n",
       "   'Daily Turnover'],\n",
       "  'frequency': 'daily',\n",
       "  'type': 'Time Series',\n",
       "  'premium': False,\n",
       "  'limit': None,\n",
       "  'transform': None,\n",
       "  'column_index': None,\n",
       "  'start_date': '2021-01-03',\n",
       "  'end_date': '2020-12-01',\n",
       "  'data': [],\n",
       "  'collapse': None,\n",
       "  'order': None,\n",
       "  'database_id': 6129}}"
      ]
     },
     "execution_count": 4,
     "metadata": {},
     "output_type": "execute_result"
    }
   ],
   "source": [
    "# Inspect the JSON structure of the object you created, and take note of how nested it is,\r\n",
    "# as well as the overall structure"
=======
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "['2020-12-01', 112.2, 112.2, 111.5, 112.0, None, 51.0, 5703.0, None, None, None]\n"
     ]
    }
   ],
   "source": [
    "# Now, call the Nasdaq API and pull out a small sample of the data (only one day) to get a glimpse\n",
    "# into the JSON structure that will be returned\n",
    "\n",
    "#https://data.nasdaq.com/api/v3/datasets/{database_code}/{dataset_code}/data.{return_format}\n",
    "\n",
    "url = \"https://data.nasdaq.com/api/v3/datasets/FSE/AFX_X/data.json?api_key\" + API_KEY\n",
    "res = requests.get(url)\n",
    "\n",
    "if res.status_code == 200:\n",
    "    data = res.json()\n",
    "    first_entry = data['dataset_data']['data'][0]\n",
    "    print(first_entry)\n",
    "else:\n",
    "    print('Response Failed')"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 5,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "{'dataset_data': {'limit': None, 'transform': None, 'column_index': None, 'column_names': ['Date', 'Open', 'High', 'Low', 'Close', 'Change', 'Traded Volume', 'Turnover', 'Last Price of the Day', 'Daily Traded Units', 'Daily Turnover'], 'start_date': '2000-06-07', 'end_date': '2020-12-01', 'frequency': 'daily', 'data': [['2020-12-01', 112.2, 112.2, 111.5, 112.0, None, 51.0, 5703.0, None, None, None], ['2020-11-30', 111.0, 113.6, 111.0, 112.1, None, 315.0, 35111.5, None, None, None], ['2020-11-27', 111.0, 111.5, 109.5, 111.2, None, 155.0, 17168.5, None, None, None], ['2020-11-26', 111.3, 112.0, 110.5, 111.6, None, 254.0, 28367.5, None, None, None], ['2020-11-25', 111.4, 111.4, 110.1, 110.1, None, 294.0, 32435.8, None, None, None], ['2020-11-24', 116.1, 116.8, 110.5, 113.5, None, 3184.0, 361404.4, None, None, None], ['2020-11-23', 118.0, 118.8, 116.3, 116.3, None, 1590.0, 187525.0, None, None, None], ['2020-11-20', 116.5, 118.0, 116.5, 117.5, None, 295.0, 34736.0, None, None, None], ['2020-11-19', 115.6, 115.6, 115.6, 115.6, None, 0.0, 0.0, None, None, None], ['2020-11-18', 115.8, 115.8, 115.0, 115.0, None, 25.0, 2875.0, None, None, None], ['2020-11-17', 117.9, 117.9, 115.7, 115.7, None, 381.0, 44235.6, None, None, None], ['2020-11-16', 118.9, 119.8, 118.1, 118.1, None, 266.0, 31637.8, None, None, None], ['2020-11-13', 115.4, 117.2, 115.4, 117.2, None, 162.0, 18892.3, None, None, None], ['2020-11-12', 117.1, 117.5, 116.4, 116.4, None, 185.0, 21587.5, None, None, None], ['2020-11-11', 115.0, 117.3, 115.0, 116.9, None, 353.0, 41227.0, None, None, None], ['2020-11-10', 118.4, 118.4, 114.6, 114.6, None, 93.0, 10801.6, None, None, None], ['2020-11-09', 116.1, 119.9, 116.1, 119.4, None, 494.0, 58880.6, None, None, None], ['2020-11-06', 115.2, 115.8, 114.8, 115.1, None, 190.0, 21831.0, None, None, None], ['2020-11-05', 114.7, 116.2, 114.7, 115.4, None, 382.0, 44272.4, None, None, None], ['2020-11-04', 109.8, 113.8, 109.8, 113.8, None, 69.0, 7804.7, None, None, None], ['2020-11-03', 108.4, 110.0, 108.4, 110.0, None, 176.0, 19259.0, None, None, None], ['2020-11-02', 111.3, 111.6, 108.1, 108.1, None, 362.0, 39844.5, None, None, None], ['2020-10-30', 107.2, 112.9, 107.2, 110.7, None, 99.0, 11001.5, None, None, None], ['2020-10-29', 112.1, 113.0, 106.7, 109.5, None, 395.0, 43369.2, None, None, None], ['2020-10-28', 113.7, 113.7, 106.1, 111.8, None, 861.0, 94248.9, None, None, None], ['2020-10-27', 115.6, 115.8, 114.9, 114.9, None, 360.0, 41598.0, None, None, None], ['2020-10-26', 117.5, 117.5, 113.4, 113.7, None, 694.0, 80177.1, None, None, None], ['2020-10-23', 120.4, 121.1, 115.0, 118.5, None, 813.0, 96193.0, None, None, None], ['2020-10-22', 119.5, 121.9, 118.8, 121.5, None, 260.0, 31396.4, None, None, None], ['2020-10-21', 121.8, 121.9, 119.9, 120.6, None, 2148.0, 258027.5, None, None, None], ['2020-10-20', 122.1, 123.2, 121.8, 123.2, None, 55.0, 6706.0, None, None, None], ['2020-10-19', 121.6, 123.7, 121.6, 122.8, None, 264.0, 32417.3, None, None, None], ['2020-10-16', 118.6, 122.4, 118.6, 121.4, None, 320.0, 39037.3, None, None, None], ['2020-10-15', 121.0, 121.2, 118.5, 118.7, None, 853.0, 102179.6, None, None, None], ['2020-10-14', 118.6, 122.1, 118.6, 122.1, None, 507.0, 61486.3, None, None, None], ['2020-10-13', 120.3, 120.9, 117.8, 118.7, None, 351.0, 41428.7, None, None, None], ['2020-10-12', 115.8, 120.6, 115.8, 120.5, None, 331.0, 39564.3, None, None, None], ['2020-10-09', 114.0, 116.2, 113.9, 116.2, None, 1298.0, 149551.9, None, None, None], ['2020-10-08', 112.1, 114.5, 112.1, 114.5, None, 392.0, 44587.1, None, None, None], ['2020-10-07', 112.0, 112.7, 111.3, 112.7, None, 202.0, 22687.6, None, None, None], ['2020-10-06', 110.4, 111.8, 110.4, 111.8, None, 450.0, 50030.0, None, None, None], ['2020-10-05', 109.3, 110.9, 109.3, 110.9, None, 64.0, 7068.6, None, None, None], ['2020-10-02', 108.0, 109.6, 108.0, 109.6, None, 177.0, 19153.5, None, None, None], ['2020-10-01', 108.1, 109.5, 108.1, 109.5, None, 70.0, 7650.0, None, None, None], ['2020-09-30', 108.6, 108.6, 106.8, 106.8, None, 271.0, 29094.6, None, None, None], ['2020-09-29', 106.9, 109.4, 106.9, 109.4, None, 76.0, 8253.9, None, None, None], ['2020-09-28', 105.0, 107.3, 105.0, 107.1, None, 472.0, 50326.6, None, None, None], ['2020-09-25', 103.2, 104.4, 103.0, 103.7, None, 763.0, 78994.1, None, None, None], ['2020-09-24', 100.5, 103.8, 100.5, 103.8, None, 152.0, 15708.0, None, None, None], ['2020-09-23', 101.0, 101.7, 100.6, 101.7, None, 368.0, 37374.3, None, None, None], ['2020-09-22', 98.5, 100.0, 98.5, 100.0, None, 190.0, 18865.0, None, None, None], ['2020-09-21', 101.7, 101.7, 98.2, 98.2, None, 300.0, 30299.0, None, None, None], ['2020-09-18', 100.1, 101.2, 100.1, 101.2, None, 209.0, 21100.8, None, None, None], ['2020-09-17', 96.1, 102.0, 96.0, 102.0, None, 433.0, 42836.5, None, None, None], ['2020-09-16', 93.1, 95.95, 93.1, 95.95, None, 45.0, 4241.25, None, None, None], ['2020-09-15', 92.5, 92.5, 92.15, 92.4, None, 167.0, 15414.45, None, None, None], ['2020-09-14', 93.1, 93.1, 93.0, 93.0, None, 25.0, 2326.0, None, None, None], ['2020-09-11', 93.85, 93.85, 92.5, 92.5, None, 70.0, 6475.0, None, None, None], ['2020-09-10', 95.6, 95.6, 94.55, 94.55, None, 110.0, 10495.5, None, None, None], ['2020-09-09', 94.75, 95.85, 94.4, 95.85, None, 411.0, 38950.25, None, None, None], ['2020-09-08', 96.3, 96.3, 93.3, 94.75, None, 165.0, 15516.5, None, None, None], ['2020-09-07', 93.5, 95.95, 93.5, 95.95, None, 160.0, 15074.5, None, None, None], ['2020-09-04', 94.5, 94.5, 93.15, 93.15, None, 350.0, 32790.25, None, None, None], ['2020-09-03', 99.1, 99.1, 94.8, 95.0, None, 382.0, 36699.7, None, None, None], ['2020-09-02', 94.75, 99.05, 94.75, 98.75, None, 582.0, 56936.55, None, None, None], ['2020-09-01', 94.6, 95.0, 94.55, 94.55, None, 385.0, 36427.5, None, None, None], ['2020-08-31', 94.75, 94.75, 94.35, 94.35, None, 175.0, 16541.25, None, None, None], ['2020-08-28', 95.0, 95.5, 93.8, 95.3, None, 98882.0, 9370950.35, None, None, None], ['2020-08-27', 95.7, 96.0, 94.5, 94.8, None, 142753.0, 13576918.75, None, None, None], ['2020-08-26', 94.25, 95.5, 94.05, 95.4, None, 82485.0, 7827754.45, None, None, None], ['2020-08-25', 93.85, 94.75, 93.45, 94.5, None, 89082.0, 8397454.8, None, None, None], ['2020-08-24', 92.3, 94.5, 92.3, 93.5, None, 119117.0, 11168837.75, None, None, None], ['2020-08-21', 92.15, 92.2, 90.65, 91.9, None, 65210.0, 5976477.15, None, None, None], ['2020-08-20', 91.0, 92.4, 90.45, 92.15, None, 95493.0, 8763119.9, None, None, None], ['2020-08-19', 91.0, 92.2, 90.0, 91.65, None, 88102.0, 8063097.4, None, None, None], ['2020-08-18', 91.55, 92.0, 90.4, 91.0, None, 85470.0, 7789882.4, None, None, None], ['2020-08-17', 91.6, 91.95, 90.55, 91.9, None, 58566.0, 5357104.3, None, None, None], ['2020-08-14', 92.9, 93.25, 91.35, 91.85, None, 78700.0, 7257628.1, None, None, None], ['2020-08-13', 92.2, 93.0, 91.1, 92.85, None, 98209.0, 9080452.6, None, None, None], ['2020-08-12', 90.8, 92.95, 88.3, 92.65, None, 182444.0, 16598657.95, None, None, None], ['2020-08-11', 94.9, 95.4, 90.35, 90.75, None, 168948.0, 15524389.1, None, None, None], ['2020-08-10', 94.0, 96.0, 93.75, 94.55, None, 183320.0, 17388579.4, None, None, None], ['2020-08-07', 90.2, 93.15, 89.8, 92.95, None, 109450.0, 10126152.1, None, None, None], ['2020-08-06', 91.45, 92.0, 90.35, 91.1, None, 140089.0, 12778666.3, None, None, None], ['2020-08-05', 89.85, 91.85, 88.75, 91.85, None, 147638.0, 13413298.3, None, None, None], ['2020-08-04', 90.5, 91.1, 88.25, 89.05, None, 110318.0, 9813561.0, None, None, None], ['2020-08-03', 89.0, 90.5, 88.2, 90.0, None, 95661.0, 8591521.9, None, None, None], ['2020-07-31', 89.4, 90.95, 88.5, 88.65, None, 145927.0, 13058046.1, None, None, None], ['2020-07-30', 91.7, 91.75, 88.1, 89.6, None, 182764.0, 16464224.8, None, None, None], ['2020-07-29', 88.55, 92.25, 88.2, 92.25, None, 169549.0, 15522318.75, None, None, None], ['2020-07-28', 89.5, 89.75, 88.35, 88.85, None, 116461.0, 10345922.4, None, None, None], ['2020-07-27', 88.0, 89.55, 87.35, 89.15, None, 102146.0, 9082131.05, None, None, None], ['2020-07-24', 90.5, 90.5, 87.85, 87.9, None, 177031.0, 15683394.95, None, None, None], ['2020-07-23', 88.4, 91.55, 88.15, 91.55, None, 146866.0, 13280553.85, None, None, None], ['2020-07-22', 88.6, 89.1, 87.4, 88.75, None, 101234.0, 8954258.2, None, None, None], ['2020-07-21', 89.55, 89.95, 87.75, 88.5, None, 195028.0, 17331900.8, None, None, None], ['2020-07-20', 88.25, 89.5, 87.55, 88.95, None, 227635.0, 20134893.65, None, None, None], ['2020-07-17', 89.15, 90.5, 88.0, 88.4, None, 163078.0, 14464839.25, None, None, None], ['2020-07-16', 90.65, 90.65, 87.9, 88.95, None, 197755.0, 17652520.05, None, None, None], ['2020-07-15', 90.0, 91.7, 86.3, 91.7, None, 258220.0, 23077220.7, None, None, None], ['2020-07-14', 90.1, 90.15, 88.1, 89.2, None, 183507.0, 16350975.75, None, None, None], ['2020-07-13', 90.45, 91.15, 88.6, 91.05, None, 87454.0, 7915927.0, None, None, None], ['2020-07-10', 89.25, 91.55, 88.9, 89.9, None, 93540.0, 8453243.25, None, None, None], ['2020-07-09', 91.15, 91.35, 89.45, 89.55, None, 181776.0, 16405326.65, None, None, None], ['2020-07-08', 92.0, 92.55, 90.15, 90.3, None, 153582.0, 13970079.05, None, None, None], ['2020-07-07', 92.95, 93.65, 91.15, 92.5, None, 153153.0, 14109118.8, None, None, None], ['2020-07-06', 93.8, 93.9, 92.8, 93.8, None, 98508.0, 9199714.85, None, None, None], ['2020-07-03', 93.1, 93.85, 91.9, 92.35, None, 114471.0, 10617857.55, None, None, None], ['2020-07-02', 89.75, 93.8, 88.8, 92.85, None, 365676.0, 33662061.9, None, None, None], ['2020-07-01', 86.2, 89.25, 86.0, 89.25, None, 106604.0, 9438618.8, None, None, None], ['2020-06-30', 87.0, 87.15, 85.0, 86.8, None, 138372.0, 11944211.15, None, None, None], ['2020-06-29', 88.0, 88.85, 86.5, 87.05, None, 76589.0, 6688133.9, None, None, None], ['2020-06-26', 88.2, 89.4, 86.65, 88.05, None, 123809.0, 10922723.5, None, None, None], ['2020-06-25', 86.25, 88.25, 84.8, 87.8, None, 118166.0, 10302946.05, None, None, None], ['2020-06-24', 90.05, 90.25, 86.2, 86.2, None, 115847.0, 10143798.5, None, None, None], ['2020-06-23', 89.2, 91.0, 88.6, 89.95, None, 112453.0, 10108636.8, None, None, None], ['2020-06-22', 90.35, 90.7, 87.85, 88.55, None, 116991.0, 10394476.9, None, None, None], ['2020-06-19', 90.55, 91.8, 90.0, 91.25, None, 174766.0, 15936379.65, None, None, None], ['2020-06-18', 91.6, 91.85, 89.6, 90.05, None, 98019.0, 8859710.65, None, None, None], ['2020-06-17', 90.55, 92.15, 89.7, 91.45, None, 149331.0, 13655800.2, None, None, None], ['2020-06-16', 88.35, 90.75, 87.45, 90.65, None, 206243.0, 18478591.35, None, None, None], ['2020-06-15', 85.0, 86.9, 84.75, 86.35, None, 181008.0, 15502164.95, None, None, None], ['2020-06-12', 85.65, 87.9, 84.85, 86.4, None, 137604.0, 11931180.75, None, None, None], ['2020-06-11', 87.0, 87.65, 85.55, 86.3, None, 127406.0, 11026683.1, None, None, None], ['2020-06-10', 89.25, 90.1, 87.0, 87.8, None, 192426.0, 16965135.2, None, None, None], ['2020-06-09', 91.65, 93.25, 89.2, 89.35, None, 209173.0, 18983014.7, None, None, None], ['2020-06-08', 92.65, 92.65, 89.8, 91.7, None, 172403.0, 15698539.85, None, None, None], ['2020-06-05', 91.6, 93.3, 90.65, 93.15, None, 185077.0, 17116028.75, None, None, None], ['2020-06-04', 92.3, 92.8, 89.65, 91.4, None, 238456.0, 21679333.75, None, None, None], ['2020-06-03', 91.15, 93.3, 89.65, 92.9, None, 144255.0, 13282471.95, None, None, None], ['2020-06-02', 93.3, 93.5, 89.5, 91.0, None, 165446.0, 15036505.55, None, None, None], ['2020-05-29', 91.05, 93.1, 90.25, 92.1, None, 238162.0, 21887648.1, None, None, None], ['2020-05-28', 88.1, 91.7, 87.4, 91.45, None, 228651.0, 14809122.8, None, None, None], ['2020-05-27', 91.0, 91.2, 86.4, 87.3, None, 292506.0, 25754496.6, None, None, None], ['2020-05-26', 91.1, 93.35, 89.7, 90.85, None, 295589.0, 27089139.05, None, None, None], ['2020-05-25', 88.6, 92.7, 88.1, 92.6, None, 101335.0, 9240143.65, None, None, None], ['2020-05-22', 87.35, 88.5, 85.45, 87.65, None, 170878.0, 14839809.55, None, None, None], ['2020-05-21', 90.95, 90.95, 87.8, 87.9, None, 103051.0, 9147975.45, None, None, None], ['2020-05-20', 92.5, 93.3, 91.3, 91.8, None, 169820.0, 15657134.85, None, None, None], ['2020-05-19', 90.45, 92.8, 89.8, 92.5, None, 215504.0, 19826326.1, None, None, None], ['2020-05-18', 85.45, 89.95, 84.9, 89.65, None, 202085.0, 17790850.8, None, None, None], ['2020-05-15', 82.25, 84.85, 80.65, 83.8, None, 219726.0, 18211281.9, None, None, None], ['2020-05-14', 84.7, 85.3, 81.15, 81.35, None, 227178.0, 18722697.45, None, None, None], ['2020-05-13', 85.5, 87.9, 83.8, 85.75, None, 229089.0, 19608050.05, None, None, None], ['2020-05-12', 91.55, 91.55, 86.0, 86.0, None, 332344.0, 29093515.5, None, None, None], ['2020-05-11', 97.0, 97.7, 90.75, 91.8, None, 202683.0, 18762257.75, None, None, None], ['2020-05-08', 96.35, 97.35, 95.15, 95.3, None, 134071.0, 12869764.45, None, None, None], ['2020-05-07', 94.55, 97.25, 94.25, 96.0, None, 210096.0, 20200879.55, None, None, None], ['2020-05-06', 92.8, 94.7, 91.45, 93.95, None, 129479.0, 12095616.85, None, None, None], ['2020-05-05', 88.9, 92.6, 88.25, 92.6, None, 131163.0, 12019019.15, None, None, None], ['2020-05-04', 87.65, 88.1, 85.95, 87.65, None, 168947.0, 14745103.15, None, None, None], ['2020-04-30', 91.6, 92.1, 89.9, 89.95, None, 137448.0, 12454130.55, None, None, None], ['2020-04-29', 90.0, 91.0, 87.85, 90.95, None, 143888.0, 12901979.9, None, None, None], ['2020-04-28', 92.0, 92.2, 89.15, 89.65, None, 163949.0, 14804941.85, None, None, None], ['2020-04-27', 95.05, 95.35, 92.1, 92.1, None, 109266.0, 10128133.7, None, None, None], ['2020-04-24', 94.4, 94.6, 92.35, 93.1, None, 111240.0, 10358166.75, None, None, None], ['2020-04-23', 94.75, 95.5, 92.7, 94.8, None, 123862.0, 11684265.45, None, None, None], ['2020-04-22', 92.75, 94.65, 91.6, 94.65, None, 126830.0, 11898048.5, None, None, None], ['2020-04-21', 93.4, 93.95, 91.5, 91.5, None, 115152.0, 10603440.3, None, None, None], ['2020-04-20', 94.0, 94.65, 91.9, 94.15, None, 124634.0, 11640880.35, None, None, None], ['2020-04-17', 93.4, 94.05, 91.85, 92.9, None, 185554.0, 17165035.1, None, None, None], ['2020-04-16', 91.9, 92.75, 90.7, 91.45, None, 162831.0, 14907520.55, None, None, None], ['2020-04-15', 94.0, 94.6, 90.15, 90.95, None, 204001.0, 18647943.8, None, None, None], ['2020-04-14', 97.5, 98.0, 93.35, 94.05, None, 147594.0, 13964369.1, None, None, None], ['2020-04-09', 93.1, 95.4, 92.05, 95.4, None, 161578.0, 15199731.2, None, None, None], ['2020-04-08', 90.2, 92.25, 89.8, 92.2, None, 152911.0, 14008042.75, None, None, None], ['2020-04-07', 92.0, 92.55, 88.9, 89.5, None, 218796.0, 19809733.65, None, None, None], ['2020-04-06', 86.35, 89.65, 86.25, 89.65, None, 165074.0, 14584495.75, None, None, None], ['2020-04-03', 83.1, 85.45, 82.5, 84.0, None, 184124.0, 15495174.4, None, None, None], ['2020-04-02', 86.0, 87.15, 79.5, 82.5, None, 300359.0, 24916457.15, None, None, None], ['2020-04-01', 86.5, 86.9, 85.0, 86.1, None, 192187.0, 16541381.35, None, None, None], ['2020-03-31', 92.0, 92.65, 88.15, 88.35, None, 311491.0, 27892906.55, None, None, None], ['2020-03-30', 85.4, 88.9, 83.1, 88.9, None, 167955.0, 14624880.3, None, None, None], ['2020-03-27', 89.0, 90.85, 83.5, 83.95, None, 231618.0, 19986099.3, None, None, None], ['2020-03-26', 81.5, 91.05, 81.5, 91.05, None, 274322.0, 23971500.55, None, None, None], ['2020-03-25', 82.5, 90.4, 80.6, 83.1, None, 284087.0, 23870691.15, None, None, None], ['2020-03-24', 79.2, 79.45, 76.6, 79.45, None, 256310.0, 20107995.1, None, None, None], ['2020-03-23', 74.5, 77.05, 72.9, 75.0, None, 187013.0, 14032458.1, None, None, None], ['2020-03-20', 76.65, 82.35, 75.7, 78.25, None, 446534.0, 34997042.95, None, None, None], ['2020-03-19', 69.15, 74.7, 67.7, 73.45, None, 272648.0, 19466640.1, None, None, None], ['2020-03-18', 74.5, 75.25, 69.55, 69.7, None, 341817.0, 24444114.6, None, None, None], ['2020-03-17', 79.0, 80.1, 73.5, 75.1, None, 265313.0, 20046246.2, None, None, None], ['2020-03-16', 75.0, 76.9, 71.45, 76.15, None, 422533.0, 31664759.85, None, None, None], ['2020-03-13', 77.75, 84.05, 76.85, 78.85, None, 457906.0, 36529317.4, None, None, None], ['2020-03-12', 77.75, 81.65, 75.8, 76.45, None, 428846.0, 33545984.85, None, None, None], ['2020-03-11', 87.6, 88.45, 83.85, 84.3, None, 250339.0, 21276696.5, None, None, None], ['2020-03-10', 88.25, 90.3, 86.0, 86.8, None, 324702.0, 28663267.75, None, None, None], ['2020-03-09', 87.65, 92.15, 85.1, 87.2, None, 392049.0, 34832184.95, None, None, None], ['2020-03-06', 95.0, 95.1, 91.9, 94.15, None, 211996.0, 19868077.2, None, None, None], ['2020-03-05', 101.3, 102.6, 96.35, 97.2, None, 230406.0, 22585334.7, None, None, None], ['2020-03-04', 98.3, 100.5, 97.55, 100.1, None, 251085.0, 24993655.35, None, None, None], ['2020-03-03', 97.1, 99.9, 95.55, 98.05, None, 435677.0, 42953287.0, None, None, None], ['2020-03-02', 96.5, 98.3, 93.55, 95.05, None, 285867.0, 27318381.65, None, None, None], ['2020-02-28', 90.05, 94.75, 89.65, 94.75, None, 468539.0, 43691138.55, None, None, None], ['2020-02-27', 97.95, 98.3, 93.75, 95.05, None, 253380.0, 24293170.5, None, None, None], ['2020-02-26', 98.5, 100.8, 96.35, 100.2, None, 371150.0, 36784605.3, None, None, None], ['2020-02-25', 105.6, 106.4, 100.6, 101.2, None, 250020.0, 25613306.6, None, None, None], ['2020-02-24', 104.0, 105.5, 102.2, 104.7, None, 211543.0, 22050204.4, None, None, None], ['2020-02-21', 110.1, 110.2, 107.7, 108.2, None, 119055.0, 12948891.0, None, None, None], ['2020-02-20', 111.3, 112.8, 109.9, 110.4, None, 139229.0, 15421757.0, None, None, None], ['2020-02-19', 110.3, 112.4, 109.5, 111.2, None, 138008.0, 15341487.0, None, None, None], ['2020-02-18', 107.2, 109.8, 107.0, 109.6, None, 111209.0, 12136682.0, None, None, None], ['2020-02-17', 108.9, 109.1, 107.6, 108.8, None, 71884.0, 7784747.5, None, None, None], ['2020-02-14', 109.2, 110.1, 108.2, 108.9, None, 127710.0, 13932329.0, None, None, None], ['2020-02-13', 110.0, 111.0, 107.6, 109.5, None, 175311.0, 19094774.0, None, None, None], ['2020-02-12', 112.4, 112.4, 109.7, 110.0, None, 153713.0, 16973868.0, None, None, None], ['2020-02-11', 110.1, 113.6, 109.3, 112.2, None, 266600.0, 29766104.0, None, None, None], ['2020-02-10', 114.0, 121.1, 107.0, 109.4, None, 449853.0, 50064696.0, None, None, None], ['2020-02-07', 116.4, 117.4, 114.1, 114.9, None, 158446.0, 18250740.0, None, None, None], ['2020-02-06', 117.0, 117.2, 114.7, 116.4, None, 98097.0, 11377620.0, None, None, None], ['2020-02-05', 116.4, 117.0, 115.8, 116.1, None, 141363.0, 16440834.0, None, None, None], ['2020-02-04', 112.1, 115.7, 111.7, 115.0, None, 214584.0, 24603160.0, None, None, None], ['2020-02-03', 110.0, 112.0, 109.3, 111.4, None, 231387.0, 25691706.0, None, None, None], ['2020-01-31', 112.5, 113.7, 110.1, 110.5, None, 257830.0, 28708798.0, None, None, None], ['2020-01-30', 116.8, 118.0, 112.8, 113.3, None, 198663.0, 22749126.0, None, None, None], ['2020-01-29', 118.3, 118.8, 117.4, 117.7, None, 88563.0, 10438738.0, None, None, None], ['2020-01-28', 118.8, 119.6, 115.2, 118.1, None, 134333.0, 15754191.0, None, None, None], ['2020-01-27', 119.6, 119.7, 117.9, 118.0, None, 110778.0, 13126700.0, None, None, None], ['2020-01-24', 119.5, 120.7, 118.6, 120.2, None, 102713.0, 12323204.0, None, None, None], ['2020-01-23', 120.2, 120.9, 118.8, 118.8, None, 92012.0, 11007938.0, None, None, None], ['2020-01-22', 120.2, 121.1, 119.2, 119.7, None, 74016.0, 8885031.0, None, None, None], ['2020-01-21', 121.4, 121.4, 118.9, 119.6, None, 98600.0, 11805317.0, None, None, None], ['2020-01-20', 121.2, 122.1, 120.7, 121.4, None, 63664.0, 7721389.5, None, None, None], ['2020-01-17', 119.9, 121.1, 119.3, 120.8, None, 63663.0, 7671528.0, None, None, None], ['2020-01-16', 120.4, 120.8, 119.0, 119.2, None, 66065.0, 7893356.5, None, None, None], ['2020-01-15', 119.5, 120.7, 119.1, 120.0, None, 111393.0, 13370345.0, None, None, None], ['2020-01-14', 117.6, 119.5, 116.7, 119.3, None, 105126.0, 12492392.0, None, None, None], ['2020-01-13', 118.0, 118.9, 117.0, 117.2, None, 84067.0, 9891618.0, None, None, None], ['2020-01-10', 119.6, 120.4, 117.3, 117.5, None, 102423.0, 12098654.0, None, None, None], ['2020-01-09', 118.4, 119.8, 117.5, 119.2, None, 134426.0, 15973124.0, None, None, None], ['2020-01-08', 114.2, 116.8, 114.0, 116.4, None, 82884.0, 9602366.0, None, None, None], ['2020-01-07', 114.4, 116.9, 114.3, 114.9, None, 98974.0, 11431904.0, None, None, None], ['2020-01-06', 112.0, 114.3, 111.7, 114.0, None, 95697.0, 10844169.0, None, None, None], ['2020-01-03', 112.8, 113.4, 112.0, 113.4, None, 82304.0, 9289987.0, None, None, None], ['2020-01-02', 114.0, 114.9, 112.7, 113.8, None, 143464.0, 16291666.0, None, None, None], ['2019-12-30', 116.4, 116.5, 113.7, 113.7, None, 60915.0, 6979033.0, None, None, None], ['2019-12-27', 116.0, 116.3, 115.0, 116.3, None, 62154.0, 7208475.5, None, None, None], ['2019-12-23', 115.0, 116.2, 114.6, 114.9, None, 66229.0, 7626266.1, None, None, None], ['2019-12-20', 115.9, 116.7, 114.4, 114.6, None, 185866.0, 21368077.0, None, None, None], ['2019-12-19', 115.8, 116.2, 114.9, 115.6, None, 124269.0, 14364060.2, None, None, None], ['2019-12-18', 115.4, 115.9, 114.3, 115.5, None, 124036.0, 14308979.8, None, None, None], ['2019-12-17', 113.4, 115.6, 113.1, 115.6, None, 198741.0, 22797197.4, None, None, None], ['2019-12-16', 111.9, 113.5, 111.1, 112.9, None, 123873.0, 13933520.7, None, None, None], ['2019-12-13', 113.0, 113.0, 110.5, 111.3, None, 115681.0, 12875607.7, None, None, None], ['2019-12-12', 113.0, 113.9, 111.4, 111.9, None, 169064.0, 18990658.0, None, None, None], ['2019-12-11', 113.8, 113.8, 110.9, 112.0, None, 149438.0, 16744868.0, None, None, None], ['2019-12-10', 114.0, 115.3, 110.0, 113.0, None, 219116.0, 24654700.0, None, None, None], ['2019-12-09', 105.1, 114.7, 105.1, 114.3, None, 405833.0, 45488588.0, None, None, None], ['2019-12-06', 106.6, 106.6, 99.6, 103.1, None, 561633.0, 57520904.0, None, None, None], ['2019-12-05', 110.1, 110.3, 109.2, 110.1, None, 69911.0, 7687537.5, None, None, None], ['2019-12-04', 108.6, 110.4, 108.5, 109.6, None, 91446.0, 10015437.0, None, None, None], ['2019-12-03', 107.7, 110.1, 107.3, 108.9, None, 130237.0, 14162319.0, None, None, None], ['2019-12-02', 111.0, 111.4, 107.2, 107.6, None, 144610.0, 15685797.0, None, None, None], ['2019-11-29', 108.2, 112.7, 108.1, 111.0, None, 168617.0, 18731904.0, None, None, None], ['2019-11-28', 109.1, 109.1, 107.5, 108.1, None, 44677.0, 4827719.0, None, None, None], ['2019-11-27', 109.9, 110.0, 108.0, 108.6, None, 80332.0, 8731068.0, None, None, None], ['2019-11-26', 108.6, 110.0, 107.5, 109.5, None, 280313.0, 30604384.0, None, None, None], ['2019-11-25', 107.4, 109.1, 106.4, 108.1, None, 101435.0, 10965700.0, None, None, None], ['2019-11-22', 106.1, 107.1, 105.9, 106.6, None, 116214.0, 12391521.0, None, None, None], ['2019-11-21', 105.5, 106.9, 104.6, 106.0, None, 135671.0, 14383910.0, None, None, None], ['2019-11-20', 104.5, 107.4, 104.2, 106.0, None, 148853.0, 15777142.0, None, None, None], ['2019-11-19', 104.9, 105.3, 103.9, 104.5, None, 86228.0, 9006823.0, None, None, None], ['2019-11-18', 104.0, 105.5, 103.8, 104.8, None, 100901.0, 10565891.0, None, None, None], ['2019-11-15', 102.0, 104.1, 101.9, 104.0, None, 102061.0, 10555093.0, None, None, None], ['2019-11-14', 102.6, 102.9, 100.4, 101.6, None, 89727.0, 9123501.0, None, None, None], ['2019-11-13', 100.4, 102.3, 100.4, 102.3, None, 106648.0, 10854356.0, None, None, None], ['2019-11-12', 101.1, 102.0, 98.9, 101.0, None, 128193.0, 12877095.0, None, None, None], ['2019-11-11', 102.1, 103.8, 100.6, 100.8, None, 95512.0, 9684446.0, None, None, None], ['2019-11-08', 101.8, 102.8, 100.2, 101.8, None, 127304.0, 12917154.0, None, None, None], ['2019-11-07', 103.7, 104.1, 101.2, 102.2, None, 145112.0, 14855882.0, None, None, None], ['2019-11-06', 100.5, 103.2, 99.4, 103.2, None, 132904.0, 13585029.0, None, None, None], ['2019-11-05', 99.65, 100.7, 98.4, 100.3, None, 138382.0, 13834720.0, None, None, None], ['2019-11-04', 98.95, 100.2, 97.1, 99.35, None, 140821.0, 13931740.0, None, None, None], ['2019-11-01', 98.5, 99.65, 98.15, 98.65, None, 84471.0, 8332533.0, None, None, None], ['2019-10-31', 98.05, 99.15, 97.75, 97.75, None, 105779.0, 10379837.0, None, None, None], ['2019-10-30', 96.45, 98.85, 96.0, 98.05, None, 101101.0, 9910827.0, None, None, None], ['2019-10-29', 95.5, 96.55, 94.45, 96.1, None, 113338.0, 10820482.0, None, None, None], ['2019-10-28', 97.7, 97.95, 95.35, 95.85, None, 113497.0, 10914759.0, None, None, None], ['2019-10-25', 96.1, 97.55, 95.4, 97.0, None, 155040.0, 14968588.0, None, None, None], ['2019-10-24', 94.15, 96.4, 92.8, 96.0, None, 275194.0, 26191594.0, None, None, None], ['2019-10-23', 100.4, 100.8, 89.35, 92.55, None, 605001.0, 56532324.0, None, None, None], ['2019-10-22', 101.7, 102.7, 99.9, 101.5, None, 90905.0, 9234451.0, None, None, None], ['2019-10-21', 103.7, 104.1, 100.7, 101.4, None, 108567.0, 11048451.0, None, None, None], ['2019-10-18', 103.9, 104.7, 103.2, 103.7, None, 73189.0, 7598035.5, None, None, None], ['2019-10-17', 103.2, 104.5, 102.9, 103.8, None, 115138.0, 11944767.0, None, None, None], ['2019-10-16', 104.1, 104.7, 101.4, 103.2, None, 116588.0, 12026270.0, None, None, None], ['2019-10-15', 104.0, 104.8, 102.8, 103.9, None, 79933.0, 8308760.5, None, None, None], ['2019-10-14', 102.4, 103.3, 101.1, 103.2, None, 83291.0, 8556893.0, None, None, None], ['2019-10-11', 103.0, 103.7, 101.1, 102.4, None, 124625.0, 12751459.0, None, None, None], ['2019-10-10', 107.0, 107.0, 101.9, 102.5, None, 204279.0, 21027192.0, None, None, None], ['2019-10-09', 106.3, 107.7, 105.5, 107.0, None, 94098.0, 10050758.0, None, None, None], ['2019-10-08', 109.5, 109.9, 106.3, 106.5, None, 97553.0, 10483011.0, None, None, None], ['2019-10-07', 108.5, 110.3, 107.5, 108.8, None, 97154.0, 10561664.0, None, None, None], ['2019-10-04', 105.0, 109.5, 104.4, 108.2, None, 198283.0, 21355196.0, None, None, None], ['2019-10-02', 104.9, 111.5, 103.7, 105.6, None, 342563.0, 36835516.0, None, None, None], ['2019-10-01', 105.3, 105.9, 103.8, 104.8, None, 132282.0, 13861037.0, None, None, None], ['2019-09-30', 104.2, 105.1, 102.7, 104.6, None, 92395.0, 9628660.0, None, None, None], ['2019-09-27', 103.7, 104.0, 102.5, 103.5, None, 74036.0, 7656140.5, None, None, None], ['2019-09-26', 102.3, 104.3, 101.5, 103.8, None, 78159.0, 8096350.5, None, None, None], ['2019-09-25', 104.0, 104.2, 100.1, 101.5, None, 169893.0, 17234866.0, None, None, None], ['2019-09-24', 103.6, 105.2, 103.6, 105.0, None, 61623.0, 6452339.0, None, None, None], ['2019-09-23', 103.1, 105.1, 102.8, 103.8, None, 69848.0, 7263194.5, None, None, None], ['2019-09-20', 104.9, 105.0, 101.8, 103.3, None, 198709.0, 20505680.0, None, None, None], ['2019-09-19', 102.7, 104.8, 102.1, 104.5, None, 125080.0, 13001448.0, None, None, None], ['2019-09-18', 102.4, 104.0, 102.2, 103.3, None, 117228.0, 12104268.0, None, None, None], ['2019-09-17', 99.7, 102.1, 98.7, 102.0, None, 135793.0, 13767140.0, None, None, None], ['2019-09-16', 99.0, 99.75, 97.85, 99.35, None, 112585.0, 11171601.0, None, None, None], ['2019-09-13', 102.2, 102.3, 98.1, 98.9, None, 130746.0, 12958266.0, None, None, None], ['2019-09-12', 101.9, 102.8, 100.6, 101.9, None, 119437.0, 12145270.0, None, None, None], ['2019-09-11', 100.7, 101.7, 99.0, 101.0, None, 171872.0, 17257904.0, None, None, None], ['2019-09-10', 105.5, 105.5, 99.75, 100.5, None, 271425.0, 27466300.0, None, None, None], ['2019-09-09', 109.1, 109.7, 105.7, 105.7, None, 86187.0, 9187726.0, None, None, None], ['2019-09-06', 106.1, 109.6, 106.0, 108.7, None, 101489.0, 11006270.0, None, None, None], ['2019-09-05', 109.0, 110.9, 106.2, 106.4, None, 91265.0, 9771449.0, None, None, None], ['2019-09-04', 107.4, 109.1, 107.1, 108.3, None, 94641.0, 10247516.0, None, None, None], ['2019-09-03', 107.4, 107.7, 105.9, 107.0, None, 105012.0, 11237644.0, None, None, None], ['2019-09-02', 104.5, 107.5, 104.5, 106.7, None, 91105.0, 9729992.0, None, None, None], ['2019-08-30', 105.7, 105.7, 104.4, 104.9, None, 120743.0, 12667534.0, None, None, None], ['2019-08-29', 107.0, 107.6, 105.7, 105.7, None, 87491.0, 9291293.0, None, None, None], ['2019-08-28', 105.0, 107.0, 104.4, 106.6, None, 110155.0, 11686854.0, None, None, None], ['2019-08-27', 103.0, 105.2, 102.6, 105.1, None, 165727.0, 17367660.0, None, None, None], ['2019-08-26', 102.8, 103.1, 101.4, 103.0, None, 63857.0, 6556853.5, None, None, None], ['2019-08-23', 103.4, 105.0, 102.8, 102.8, None, 97791.0, 10120408.0, None, None, None], ['2019-08-22', 104.6, 106.7, 103.3, 103.3, None, 140365.0, 14598704.0, None, None, None], ['2019-08-21', 101.2, 104.3, 100.9, 103.6, None, 111234.0, 11480594.0, None, None, None], ['2019-08-20', 101.4, 102.9, 100.5, 100.6, None, 111166.0, 11268671.0, None, None, None], ['2019-08-19', 100.3, 101.3, 98.2, 101.2, None, 131618.0, 13223834.0, None, None, None], ['2019-08-16', 98.35, 99.4, 97.15, 99.3, None, 106762.0, 10549874.0, None, None, None], ['2019-08-15', 100.2, 101.0, 96.45, 97.9, None, 133330.0, 13092741.0, None, None, None], ['2019-08-14', 99.55, 103.1, 99.3, 100.8, None, 192752.0, 19524066.0, None, None, None], ['2019-08-13', 99.05, 99.6, 97.55, 98.75, None, 113097.0, 11171934.0, None, None, None], ['2019-08-12', 100.0, 101.6, 98.2, 98.95, None, 111146.0, 11031779.0, None, None, None], ['2019-08-09', 99.2, 104.3, 94.4, 99.05, None, 217386.0, 21511178.0, None, None, None], ['2019-08-08', 95.35, 95.35, 94.2, 95.1, None, 110482.0, 10474803.0, None, None, None], ['2019-08-07', 94.15, 95.05, 93.05, 93.9, None, 119157.0, 11200026.0, None, None, None], ['2019-08-06', 93.65, 95.15, 93.25, 93.25, None, 119714.0, 11218618.0, None, None, None], ['2019-08-05', 96.35, 96.35, 92.75, 94.05, None, 232748.0, 21909462.0, None, None, None], ['2019-08-02', 99.95, 100.8, 97.25, 97.25, None, 124704.0, 12224533.0, None, None, None], ['2019-08-01', 99.6, 100.7, 99.3, 100.5, None, 102399.0, 10267086.0, None, None, None], ['2019-07-31', 99.0, 99.75, 98.35, 99.45, None, 106057.0, 10535986.0, None, None, None], ['2019-07-30', 100.3, 100.4, 98.85, 99.2, None, 117634.0, 11712535.0, None, None, None], ['2019-07-29', 98.95, 100.4, 98.75, 99.85, None, 104305.0, 10408428.0, None, None, None], ['2019-07-26', 96.5, 99.3, 96.15, 99.0, None, 116311.0, 11474417.0, None, None, None], ['2019-07-25', 98.35, 99.5, 96.9, 97.25, None, 84809.0, 8301676.5, None, None, None], ['2019-07-24', 98.45, 98.95, 96.65, 97.5, None, 111280.0, 10851049.0, None, None, None], ['2019-07-23', 97.2, 98.2, 97.05, 98.1, None, 91724.0, 8971253.0, None, None, None], ['2019-07-22', 97.7, 98.05, 96.45, 97.1, None, 106134.0, 10314239.0, None, None, None], ['2019-07-19', 98.0, 98.35, 96.8, 97.5, None, 110757.0, 10795196.0, None, None, None], ['2019-07-18', 97.05, 98.5, 96.35, 97.9, None, 138280.0, 13508944.0, None, None, None], ['2019-07-17', 95.3, 98.6, 94.6, 97.3, None, 221229.0, 21534144.0, None, None, None], ['2019-07-16', 93.0, 98.6, 92.65, 95.3, None, 278130.0, 26587740.0, None, None, None], ['2019-07-15', 84.8, 94.1, 84.8, 93.6, None, 481793.0, 43283072.0, None, None, None], ['2019-07-12', 86.15, 86.2, 84.45, 84.95, None, 111137.0, 9448958.0, None, None, None], ['2019-07-11', 85.7, 87.15, 85.65, 86.15, None, 162794.0, 14041185.0, None, None, None], ['2019-07-10', 86.05, 86.55, 84.15, 85.75, None, 116226.0, 9947223.0, None, None, None], ['2019-07-09', 85.4, 87.6, 85.4, 86.2, None, 104420.0, 9026189.0, None, None, None], ['2019-07-08', 85.75, 86.4, 85.2, 85.9, None, 63967.0, 5495242.5, None, None, None], ['2019-07-05', 87.95, 88.25, 84.9, 85.95, None, 124957.0, 10782292.0, None, None, None], ['2019-07-04', 88.05, 88.3, 86.9, 88.05, None, 98273.0, 8621586.0, None, None, None], ['2019-07-03', 86.6, 88.45, 86.45, 88.3, None, 130283.0, 11450014.0, None, None, None], ['2019-07-02', 85.95, 86.5, 85.35, 86.5, None, 150270.0, 12952523.0, None, None, None], ['2019-07-01', 88.6, 88.6, 85.15, 85.95, None, 219363.0, 18866410.0, None, None, None], ['2019-06-28', 84.5, 86.85, 83.8, 86.75, None, 230574.0, 19812290.0, None, None, None], ['2019-06-27', 84.8, 84.8, 83.9, 84.35, None, 108133.0, 9116091.0, None, None, None], ['2019-06-26', 85.85, 86.1, 84.15, 84.35, None, 113137.0, 9582973.0, None, None, None], ['2019-06-25', 86.95, 87.25, 84.8, 86.25, None, 156907.0, 13487083.0, None, None, None], ['2019-06-24', 86.9, 88.05, 86.2, 87.2, None, 117151.0, 10211707.0, None, None, None], ['2019-06-21', 88.5, 88.8, 86.85, 86.9, None, 281537.0, 24608656.0, None, None, None], ['2019-06-20', 89.0, 90.35, 88.95, 89.2, None, 110960.0, 9924531.0, None, None, None], ['2019-06-19', 92.55, 92.65, 88.3, 89.15, None, 239831.0, 21474952.0, None, None, None], ['2019-06-18', 91.7, 94.65, 90.55, 94.35, None, 209043.0, 19579046.0, None, None, None], ['2019-06-17', 89.55, 90.35, 89.15, 90.35, None, 112315.0, 10108563.0, None, None, None], ['2019-06-14', 89.0, 89.55, 88.15, 89.55, None, 96679.0, 8632357.0, None, None, None], ['2019-06-13', 90.05, 90.55, 88.95, 89.5, None, 77479.0, 6936254.0, None, None, None], ['2019-06-12', 88.8, 90.05, 87.95, 89.95, None, 147576.0, 13225749.0, None, None, None], ['2019-06-11', 88.85, 89.45, 87.5, 88.5, None, 227941.0, 20185300.0, None, None, None], ['2019-06-07', 85.9, 87.2, 85.45, 86.95, None, 138663.0, 12010778.0, None, None, None], ['2019-06-06', 85.4, 86.05, 85.0, 85.5, None, 141747.0, 12126871.0, None, None, None], ['2019-06-05', 83.8, 86.0, 83.6, 85.85, None, 196908.0, 16831752.0, None, None, None], ['2019-06-04', 84.0, 84.05, 81.95, 83.8, None, 194026.0, 16189447.0, None, None, None], ['2019-06-03', 83.85, 84.6, 83.15, 84.6, None, 211906.0, 17831666.0, None, None, None], ['2019-05-31', 84.2, 85.15, 82.4, 84.25, None, 224136.0, 18772682.0, None, None, None], ['2019-05-30', 84.0, 85.9, 84.0, 85.85, None, 117606.0, 10048622.0, None, None, None], ['2019-05-29', 86.85, 87.7, 83.65, 84.1, None, 253284.0, 21473838.0, None, None, None], ['2019-05-28', 87.5, 88.4, 86.25, 87.4, None, 2957391.0, 258453488.0, None, None, None], ['2019-05-27', 88.2, 88.4, 87.65, 87.85, None, 85999.0, 7560564.5, None, None, None], ['2019-05-24', 88.5, 88.85, 87.5, 88.1, None, 143958.0, 12681718.0, None, None, None], ['2019-05-23', 88.0, 88.5, 87.25, 88.2, None, 185157.0, 16297127.0, None, None, None], ['2019-05-22', 87.7, 89.35, 87.7, 88.85, None, 171924.0, 15233910.0, None, None, None], ['2019-05-21', 89.35, 89.45, 87.7, 88.1, None, 165632.0, 14624028.0, None, None, None], ['2019-05-20', 89.5, 89.85, 88.45, 88.55, None, 134676.0, 11985496.0, None, None, None], ['2019-05-17', 89.4, 89.4, 88.55, 89.25, None, 117480.0, 10466561.0, None, None, None], ['2019-05-16', 86.6, 89.3, 86.5, 89.2, None, 159067.0, 14088797.0, None, None, None], ['2019-05-15', 86.35, 87.35, 85.1, 86.65, None, 145855.0, 12611298.0, None, None, None], ['2019-05-14', 85.1, 87.1, 83.8, 86.0, None, 297843.0, 25587236.0, None, None, None], ['2019-05-13', 87.5, 87.9, 85.85, 86.75, None, 122313.0, 10598375.0, None, None, None], ['2019-05-10', 86.55, 87.65, 86.25, 86.9, None, 123258.0, 10704915.0, None, None, None], ['2019-05-09', 86.95, 87.15, 85.25, 85.75, None, 156083.0, 13415858.0, None, None, None], ['2019-05-08', 88.4, 88.95, 85.45, 87.0, None, 252666.0, 22022720.0, None, None, None], ['2019-05-07', 89.5, 90.6, 87.6, 87.8, None, 306539.0, 27240006.0, None, None, None], ['2019-05-06', 87.1, 89.05, 84.9, 89.05, None, 160083.0, 14049181.0, None, None, None], ['2019-05-03', 87.05, 87.5, 86.65, 87.2, None, 138284.0, 12036856.0, None, None, None], ['2019-05-02', 87.6, 87.7, 85.45, 86.55, None, 216631.0, 18702266.0, None, None, None], ['2019-04-30', 87.6, 88.85, 86.7, 87.55, None, 181575.0, 15903907.0, None, None, None], ['2019-04-29', 86.7, 87.65, 85.9, 87.5, None, 150210.0, 13060972.0, None, None, None], ['2019-04-26', 84.4, 86.65, 84.4, 86.3, None, 190048.0, 16341582.0, None, None, None], ['2019-04-25', None, 84.6, 83.25, 84.15, None, 148669.0, 12492975.0, None, None, None], ['2019-04-24', None, 84.4, 83.0, 83.5, None, 220545.0, 18418288.0, None, None, None], ['2019-04-23', None, 83.45, 80.85, 82.45, None, 204897.0, 16892655.0, None, None, None], ['2019-04-18', None, 80.85, 79.7, 80.55, None, 139210.0, 11191903.0, None, None, None], ['2019-04-17', None, 81.5, 79.35, 80.6, None, 184162.0, 14795080.0, None, None, None], ['2019-04-16', None, 80.7, 77.35, 80.55, None, 196765.0, 15721670.0, None, None, None], ['2019-04-15', None, 79.75, 77.15, 77.75, None, 328157.0, 25767779.0, None, None, None], ['2019-04-12', None, 76.6, 71.45, 76.1, None, 371861.0, 27899648.0, None, None, None], ['2019-04-11', None, 72.6, 71.25, 71.4, None, 145887.0, 10446345.0, None, None, None], ['2019-04-10', None, 75.1, 71.25, 72.35, None, 275232.0, 19935924.0, None, None, None], ['2019-04-09', None, 75.8, 73.3, 75.3, None, 183859.0, 13789864.0, None, None, None], ['2019-04-08', None, 74.3, 73.2, 73.9, None, 97485.0, 7207459.0, None, None, None], ['2019-04-05', None, 74.85, 71.5, 73.95, None, 157218.0, 11594577.0, None, None, None], ['2019-04-04', None, 74.05, 72.4, 72.65, None, 158556.0, 11579303.0, None, None, None], ['2019-04-03', None, 75.25, 73.85, 73.85, None, 144886.0, 10739907.0, None, None, None], ['2019-04-02', None, 75.5, 74.6, 74.6, None, 108236.0, 8102774.0, None, None, None], ['2019-04-01', None, 76.0, 74.1, 74.9, None, 186845.0, 14041454.0, None, None, None], ['2019-03-29', None, 78.75, 74.25, 74.45, None, 348683.0, 26421482.0, None, None, None], ['2019-03-28', None, 80.5, 78.55, 80.35, None, 127679.0, 10235119.0, None, None, None], ['2019-03-27', None, 78.65, 77.25, 78.65, None, 111915.0, 8756359.0, None, None, None], ['2019-03-26', None, 78.5, 77.2, 78.25, None, 109408.0, 8541919.0, None, None, None], ['2019-03-25', None, 78.7, 76.35, 77.65, None, 113083.0, 8792848.0, None, None, None], ['2019-03-22', None, 78.2, 76.3, 76.65, None, 77815.0, 5976261.0, None, None, None], ['2019-03-21', None, 78.1, 76.4, 77.7, None, 70070.0, 5422594.0, None, None, None], ['2019-03-20', None, 79.25, 77.45, 77.5, None, 103389.0, 8060059.0, None, None, None], ['2019-03-19', None, 79.85, 78.75, 79.15, None, 124024.0, 9826101.0, None, None, None], ['2019-03-18', None, 79.65, 78.05, 78.8, None, 92351.0, 7278947.0, None, None, None], ['2019-03-15', None, 79.05, 78.0, 78.7, None, 115466.0, 9084069.0, None, None, None], ['2019-03-14', None, 78.75, 77.45, 78.0, None, 74833.0, 5838347.0, None, None, None], ['2019-03-13', None, 78.15, 77.25, 78.15, None, 66050.0, 5149125.0, None, None, None], ['2019-03-12', None, 78.45, 77.45, 77.5, None, 67232.0, 5225497.0, None, None, None], ['2019-03-11', None, 77.8, 76.35, 77.65, None, 61032.0, 4722675.0, None, None, None], ['2019-03-08', None, 77.6, 76.0, 76.35, None, 67055.0, 5130767.0, None, None, None], ['2019-03-07', None, 77.55, 75.85, 77.45, None, 106513.0, 8189444.0, None, None, None], ['2019-03-06', None, 78.25, 77.3, 77.4, None, 78443.0, 6093803.0, None, None, None], ['2019-03-05', None, 77.95, 76.0, 77.6, None, 103819.0, 8011592.0, None, None, None], ['2019-03-04', None, 77.1, 76.0, 76.55, None, 77502.0, 5942532.0, None, None, None], ['2019-03-01', None, 75.7, 74.5, 75.6, None, 82127.0, 6184411.0, None, None, None], ['2019-02-28', None, 75.0, 73.8, 75.0, None, 106203.0, 7931125.0, None, None, None], ['2019-02-27', None, 76.4, 74.4, 74.5, None, 90852.0, 6797813.0, None, None, None], ['2019-02-26', None, 76.8, 74.85, 76.25, None, 118344.0, 9005952.0, None, None, None], ['2019-02-25', None, 76.1, 74.85, 75.1, None, 107737.0, 8118951.0, None, None, None], ['2019-02-22', None, 76.8, 75.05, 75.7, None, 123752.0, 9362938.0, None, None, None], ['2019-02-21', None, 78.1, 76.45, 76.7, None, 108024.0, 8319602.0, None, None, None], ['2019-02-20', None, 77.9, 76.45, 77.1, None, 109679.0, 8451729.0, None, None, None], ['2019-02-19', None, 77.65, 76.8, 77.35, None, 113706.0, 8789627.0, None, None, None], ['2019-02-18', None, 78.0, 76.95, 77.25, None, 125791.0, 9723198.0, None, None, None], ['2019-02-15', None, 78.3, 76.25, 77.3, None, 211399.0, 16353500.0, None, None, None], ['2019-02-14', None, 81.75, 77.2, 77.45, None, 279258.0, 21948923.0, None, None, None], ['2019-02-13', None, 83.65, 80.75, 80.95, None, None, None, None, None, None], ['2019-02-12', None, 84.55, 82.1, 82.4, None, None, None, None, None, None], ['2019-02-11', None, 83.2, 81.3, 82.15, None, None, None, None, None, None], ['2019-02-08', None, 81.85, 79.8, 81.35, None, None, None, None, None, None], ['2019-02-07', None, 83.4, 81.8, 81.95, None, None, None, None, None, None], ['2019-02-06', None, 82.95, 81.75, 82.6, None, None, None, None, None, None], ['2019-02-05', None, 82.6, 80.5, 82.05, None, None, None, None, None, None], ['2019-02-04', None, 81.4, 78.3, 81.15, None, None, None, None, None, None], ['2019-02-01', None, 81.65, 78.2, 78.45, None, None, None, None, None, None], ['2019-01-31', None, 79.15, 78.1, 79.15, None, None, None, None, None, None], ['2019-01-30', None, 79.05, 77.8, 78.4, None, None, None, None, None, None], ['2019-01-29', None, 79.3, 78.15, 78.6, None, None, None, None, None, None], ['2019-01-28', None, 79.45, 78.4, 78.55, None, None, None, None, None, None], ['2019-01-25', None, 80.3, 78.3, 78.55, None, None, None, None, None, None], ['2019-01-24', None, 79.25, 77.85, 79.2, None, None, None, None, None, None], ['2019-01-23', None, 80.9, 77.6, 79.95, None, None, None, None, None, None], ['2019-01-22', None, 80.15, 78.1, 78.75, None, None, None, None, None, None], ['2019-01-21', None, 78.15, 75.2, 77.9, None, None, None, None, None, None], ['2019-01-18', None, 75.8, 74.0, 75.15, None, None, None, None, None, None], ['2019-01-17', None, 75.75, 74.4, 74.7, None, None, None, None, None, None], ['2019-01-15', None, 74.75, 73.55, 74.75, None, None, None, None, None, None], ['2019-01-14', None, 75.65, 73.15, 73.85, None, None, None, None, None, None], ['2019-01-11', None, 74.8, 73.75, 74.0, None, None, None, None, None, None], ['2019-01-10', None, 74.85, 73.6, 74.0, None, None, None, None, None, None], ['2019-01-09', None, 76.55, 74.55, 74.8, None, None, None, None, None, None], ['2019-01-08', None, 74.95, 72.5, 74.2, None, None, None, None, None, None], ['2019-01-07', None, 72.65, 70.9, 72.6, None, None, None, None, None, None], ['2019-01-04', None, 71.0, 68.8, 70.75, None, None, None, None, None, None], ['2019-01-03', None, 69.35, 67.75, 68.5, None, None, None, None, None, None], ['2019-01-02', None, 70.85, 68.25, 69.85, None, None, None, None, None, None], ['2018-12-28', None, 68.8, 67.75, 68.3, None, None, None, None, None, None], ['2018-12-27', None, 70.65, 67.85, 68.25, None, None, None, None, None, None], ['2018-12-21', None, 69.3, 67.9, 68.95, None, None, None, None, None, None], ['2018-12-20', None, 70.6, 69.15, 69.35, None, None, None, None, None, None], ['2018-12-19', None, 71.7, 69.7, 70.9, None, None, None, None, None, None], ['2018-12-18', None, 72.45, 70.0, 70.55, None, None, None, None, None, None], ['2018-12-17', None, 71.2, 70.15, 70.9, None, None, None, None, None, None], ['2018-12-14', None, 72.05, 70.45, 71.3, None, None, None, None, None, None], ['2018-12-13', None, 72.15, 70.3, 71.7, None, None, None, None, None, None], ['2018-12-12', None, 71.05, 68.25, 71.05, None, None, None, None, None, None], ['2018-12-11', None, 69.3, 67.2, 67.95, None, None, None, None, None, None], ['2018-12-10', None, 69.1, 65.8, 67.85, None, None, None, None, None, None], ['2018-12-06', None, 66.3, 64.65, 66.1, None, None, None, None, None, None], ['2018-12-05', None, 68.5, 66.45, 66.45, None, None, None, None, None, None], ['2018-12-04', None, 70.7, 63.0, 67.9, None, None, None, None, None, None], ['2018-12-03', None, 63.05, 61.75, 62.15, None, None, None, None, None, None], ['2018-11-30', None, 62.3, 60.95, 61.0, None, 142218.0, 8716082.0, None, None, None], ['2018-11-29', None, 62.65, 61.2, 62.05, None, 116211.0, 7202614.0, None, None, None], ['2018-11-28', None, 62.1, 60.9, 61.55, None, 81612.0, 5025096.0, None, None, None], ['2018-11-27', None, 64.3, 60.25, 61.2, None, 200908.0, 12419442.0, None, None, None], ['2018-11-26', None, 62.1, 60.3, 62.1, None, 222228.0, 13711085.0, None, None, None], ['2018-11-23', None, 62.2, 61.25, 62.1, None, 110156.0, 6818094.0, None, None, None], ['2018-11-22', None, 63.0, 61.55, 61.55, None, 121040.0, 7501275.0, None, None, None], ['2018-11-21', None, 63.45, 61.7, 62.45, None, 171230.0, 10703046.0, None, None, None], ['2018-11-20', None, 63.75, 61.15, 62.3, None, 202136.0, 12614829.0, None, None, None], ['2018-11-19', None, 65.6, 63.4, 63.7, None, 127749.0, 8213592.0, None, None, None], ['2018-11-16', None, 66.75, 63.55, 64.45, None, 319774.0, 20718885.0, None, None, None], ['2018-11-15', None, 68.4, 65.4, 65.85, None, 148872.0, 9915065.0, None, None, None], ['2018-11-14', None, 69.4, 67.3, 67.8, None, 170256.0, 11567356.0, None, None, None], ['2018-11-13', None, 71.15, 68.8, 69.35, None, 157114.0, 10937887.0, None, None, None], ['2018-11-12', None, 73.1, 70.4, 70.4, None, 132501.0, 9449694.0, None, None, None], ['2018-11-09', None, 73.75, 72.25, 72.65, None, 108452.0, 7902720.0, None, None, None], ['2018-11-08', None, 73.95, 72.3, 73.15, None, 102002.0, 7450365.0, None, None, None], ['2018-11-07', None, 73.75, 72.65, 73.2, None, 125402.0, 9175555.0, None, None, None], ['2018-11-06', None, 73.5, 72.3, 73.05, None, 68210.0, 4976126.0, None, None, None], ['2018-11-05', None, 73.25, 72.1, 72.85, None, 122010.0, 8891660.0, None, None, None], ['2018-11-02', None, 74.8, 72.4, 72.55, None, 122666.0, 9008300.0, None, None, None], ['2018-11-01', None, 73.85, 72.1, 73.85, None, 182027.0, 13320020.0, None, None, None], ['2018-10-31', None, 73.25, 72.2, 72.45, None, 185365.0, 13460690.0, None, None, None], ['2018-10-30', None, 72.5, 70.85, 72.05, None, 65279.0, 4687185.0, None, None, None], ['2018-10-29', None, 72.75, 71.45, 72.0, None, 127806.0, 9217105.0, None, None, None], ['2018-10-26', None, 71.85, 69.9, 71.4, None, 117405.0, 8337937.0, None, None, None], ['2018-10-25', None, 72.2, 69.75, 71.15, None, 122219.0, 8692817.0, None, None, None], ['2018-10-24', None, 72.15, 69.9, 71.55, None, 142230.0, 10157740.0, None, None, None], ['2018-10-23', None, 71.05, 68.95, 69.55, None, 127784.0, 8927325.0, None, None, None], ['2018-10-22', None, 72.85, 71.05, 71.7, None, 128097.0, 9228603.0, None, None, None], ['2018-10-19', None, 72.45, 71.15, 71.95, None, 138906.0, 9973463.0, None, None, None], ['2018-10-18', None, 72.2, 69.65, 71.55, None, 165394.0, 11796411.0, None, None, None], ['2018-10-17', None, 70.3, 68.4, 69.85, None, 126593.0, 8794539.0, None, None, None], ['2018-10-16', None, 69.2, 65.75, 69.1, None, 180150.0, 12309875.0, None, None, None], ['2018-10-15', None, 67.05, 65.85, 65.95, None, 168169.0, 11148919.0, None, None, None], ['2018-10-12', None, 67.15, 64.2, 66.8, None, 242607.0, 16049972.0, None, None, None], ['2018-10-11', None, 63.95, 62.35, 63.25, None, 208664.0, 13187093.0, None, None, None], ['2018-10-10', None, 67.3, 63.6, 63.7, None, 215727.0, 13893065.0, None, None, None], ['2018-10-09', None, 68.0, 66.15, 67.0, None, 148857.0, 9966161.0, None, None, None], ['2018-10-08', None, 69.3, 66.75, 67.1, None, 206790.0, 13989754.0, None, None, None], ['2018-10-05', None, 71.7, 68.6, 69.6, None, 195846.0, 13668103.0, None, None, None], ['2018-10-04', None, 72.4, 70.65, 71.1, None, 170698.0, 12183209.0, None, None, None], ['2018-10-02', None, 72.85, 70.55, 72.3, None, 146522.0, 10539179.0, None, None, None], ['2018-10-01', None, 73.55, 72.1, 72.95, None, 214973.0, 15638105.0, None, None, None], ['2018-09-28', None, 73.55, 71.8, 72.5, None, 160513.0, 11660089.0, None, None, None], ['2018-09-27', None, 73.6, 72.3, 72.75, None, 151651.0, 11050961.0, None, None, None], ['2018-09-26', None, 75.15, 73.1, 73.5, None, 156224.0, 11525133.0, None, None, None], ['2018-09-25', None, 75.95, 73.05, 75.0, None, 184100.0, 13728663.0, None, None, None], ['2018-09-24', None, 75.65, 74.35, 75.5, None, 128014.0, 9612143.0, None, None, None], ['2018-09-21', None, 75.6, 74.35, 74.6, None, 626537.0, 46792528.0, None, None, None], ['2018-09-20', None, 75.7, 73.6, 74.35, None, 118408.0, 8827636.0, None, None, None], ['2018-09-19', None, 76.1, 75.35, 75.65, None, 105147.0, 7961441.0, None, None, None], ['2018-09-18', None, 76.0, 75.25, 75.95, None, 87488.0, 6634355.0, None, None, None], ['2018-09-17', None, 75.95, 75.0, 75.55, None, 91799.0, 6939819.0, None, None, None], ['2018-09-14', None, 76.25, 75.6, 75.95, None, 97874.0, 7434019.0, None, None, None], ['2018-09-13', None, 76.5, 75.65, 76.15, None, 87473.0, 6653544.0, None, None, None], ['2018-09-12', None, 76.45, 75.8, 76.2, None, 119365.0, 9093783.0, None, None, None], ['2018-09-11', None, 76.6, 75.35, 75.75, None, 98418.0, 7481820.0, None, None, None], ['2018-09-10', None, 76.25, 75.3, 76.15, None, 74999.0, 5691773.0, None, None, None], ['2018-09-07', None, 76.2, 74.45, 75.8, None, 100377.0, 7579300.0, None, None, None], ['2018-09-06', None, 76.5, 74.95, 76.15, None, 92228.0, 7026341.0, None, None, None], ['2018-09-05', None, 75.95, 74.65, 75.3, None, 103213.0, 7777480.0, None, None, None], ['2018-09-04', None, 76.7, 75.6, 76.15, None, 120202.0, 9162584.0, None, None, None], ['2018-09-03', None, 76.8, 75.9, 76.5, None, 105650.0, 8083383.0, None, None, None], ['2018-08-31', None, 76.55, 76.0, 76.3, None, 61684.0, 4707947.0, None, None, None], ['2018-08-30', None, 76.7, 75.9, 76.45, None, 88920.0, 6788099.0, None, None, None], ['2018-08-29', None, 76.85, 75.6, 76.6, None, 74039.0, 5666123.0, None, None, None], ['2018-08-28', None, 75.7, 73.5, 75.65, None, 123300.0, 9262964.0, None, None, None], ['2018-08-27', None, 74.15, 72.6, 73.6, None, 168351.0, 12372154.0, None, None, None], ['2018-08-24', None, 75.05, 72.0, 74.7, None, 149755.0, 11084458.0, None, None, None], ['2018-08-23', None, 75.55, 73.85, 74.6, None, 77293.0, 5775269.0, None, None, None], ['2018-08-22', None, 75.2, 73.7, 75.2, None, 57768.0, 4313345.0, None, None, None], ['2018-08-21', None, 74.55, 73.0, 73.9, None, 75511.0, 5575558.0, None, None, None], ['2018-08-20', None, 73.4, 72.25, 73.15, None, 80822.0, 5887516.0, None, None, None], ['2018-08-17', None, 72.35, 71.05, 71.9, None, 84990.0, 6096498.0, None, None, None], ['2018-08-16', None, 72.2, 71.2, 71.85, None, 115538.0, 8281588.0, None, None, None], ['2018-08-15', None, 73.35, 71.9, 72.0, None, 150595.0, 10905690.0, None, None, None], ['2018-08-14', None, 74.0, 72.25, 73.0, None, 138029.0, 10067922.0, None, None, None], ['2018-08-13', None, 73.95, 71.1, 73.8, None, 93352.0, 6792143.0, None, None, None], ['2018-08-10', None, 71.75, 68.85, 71.25, None, 83816.0, 5939899.0, None, None, None], ['2018-08-09', None, 69.35, 68.65, 69.35, None, 58850.0, 4068455.0, None, None, None], ['2018-08-08', None, 68.75, 67.7, 68.65, None, 47181.0, 3225473.0, None, None, None], ['2018-08-07', None, 69.05, 67.85, 67.85, None, 55295.0, 3764837.0, None, None, None], ['2018-08-06', None, 69.8, 67.15, 68.9, None, 88362.0, 6085409.0, None, None, None], ['2018-08-03', None, 69.1, 67.3, 67.45, None, 110757.0, 7511670.0, None, None, None], ['2018-08-02', None, 68.15, 67.25, 67.6, None, 70142.0, 4743048.0, None, None, None], ['2018-08-01', None, 68.05, 66.5, 67.9, None, 76796.0, 5205129.0, None, None, None], ['2018-07-31', None, 67.55, 65.9, 66.45, None, 84168.0, 5597404.0, None, None, None], ['2018-07-30', None, 67.35, 66.85, 67.2, None, 35731.0, 2399532.0, None, None, None], ['2018-07-27', None, 67.6, 67.05, 67.2, None, 39471.0, 2655320.0, None, None, None], ['2018-07-26', None, 67.75, 66.75, 67.15, None, 62259.0, 4185095.0, None, None, None], ['2018-07-25', None, 67.2, 65.6, 67.1, None, 73666.0, 4919963.0, None, None, None], ['2018-07-24', None, 66.5, 65.3, 65.7, None, 71397.0, 4704819.0, None, None, None], ['2018-07-23', None, 65.95, 65.05, 65.95, None, 58031.0, 3817744.0, None, None, None], ['2018-07-20', None, 66.4, 65.25, 65.75, None, 84008.0, 5527735.0, None, None, None], ['2018-07-19', None, 66.9, 64.85, 65.0, None, 79571.0, 5203540.0, None, None, None], ['2018-07-18', None, 66.8, 66.1, 66.8, None, 53036.0, 3530697.0, None, None, None], ['2018-07-17', None, 66.0, 64.5, 65.9, None, 46492.0, 3046350.0, None, None, None], ['2018-07-16', None, 64.65, 63.55, 64.6, None, 57261.0, 3680350.0, None, None, None], ['2018-07-13', None, 65.5, 63.9, 64.0, None, 63161.0, 4064001.0, None, None, None], ['2018-07-12', None, 65.05, 63.25, 64.9, None, 85581.0, 5511566.0, None, None, None], ['2018-07-11', None, 63.5, 62.7, 62.9, None, 59396.0, 3740208.0, None, None, None], ['2018-07-10', None, 63.4, 62.6, 63.35, None, 74335.0, 4695641.0, None, None, None], ['2018-07-09', None, 63.25, 62.25, 62.5, None, 61523.0, 3852056.0, None, None, None], ['2018-07-06', None, 63.7, 61.3, 62.2, None, 89445.0, 5580643.0, None, None, None], ['2018-07-05', None, 61.6, 60.85, 61.4, None, 53878.0, 3301491.0, None, None, None], ['2018-07-04', None, 61.15, 59.85, 61.15, None, 66921.0, 4074096.0, None, None, None], ['2018-07-03', None, 60.4, 57.6, 60.1, None, 117722.0, 6993521.0, None, None, None], ['2018-07-02', None, 58.4, 57.7, 58.05, None, 33629.0, 1954900.0, None, None, None], ['2018-06-29', None, 58.8, 58.15, 58.45, None, 62647.0, 3660865.0, None, None, None], ['2018-06-28', None, 59.25, 57.6, 57.95, None, 47505.0, 2766758.0, None, None, None], ['2018-06-27', None, 59.65, 58.6, 58.95, None, 96154.0, 5685432.0, None, None, None], ['2018-06-26', None, 59.7, 58.9, 59.25, None, 68693.0, 4072540.0, None, None, None], ['2018-06-25', None, 59.75, 58.75, 58.75, None, 52522.0, 3112244.0, None, None, None], ['2018-06-22', None, 60.85, 59.7, 59.75, None, 43763.0, 2629860.0, None, None, None], ['2018-06-21', None, 61.1, 60.15, 60.55, None, 60336.0, 3654176.0, None, None, None], ['2018-06-20', None, 60.85, 60.1, 60.75, None, 60501.0, 3668176.0, None, None, None], ['2018-06-19', None, 60.2, 59.45, 59.9, None, 69191.0, 4140192.0, None, None, None], ['2018-06-18', None, 61.55, 60.0, 60.35, None, 77196.0, 4663863.0, None, None, None], ['2018-06-15', None, 62.45, 60.9, 61.45, None, 461929.0, 28395821.0, None, None, None], ['2018-06-14', None, 62.35, 61.4, 62.15, None, 72484.0, 4498956.0, None, None, None], ['2018-06-13', None, 61.85, 61.3, 61.55, None, 77752.0, 4786379.0, None, None, None], ['2018-06-12', None, 62.05, 60.9, 61.2, None, 62494.0, 3830707.0, None, None, None], ['2018-06-11', None, 61.5, 60.85, 61.35, None, 56533.0, 3461580.0, None, None, None], ['2018-06-07', None, 60.85, 59.65, 59.95, None, 84215.0, 5062604.0, None, None, None], ['2018-06-06', None, 60.75, 59.45, 60.55, None, 119380.0, 7202424.0, None, None, None], ['2018-06-05', None, 59.75, 58.95, 59.55, None, 98799.0, 5871733.0, None, None, None], ['2018-06-04', None, 59.45, 58.7, 59.2, None, 99669.0, 5893346.0, None, None, None], ['2018-06-01', None, 59.35, 56.9, 58.9, None, 121922.0, 7149977.0, None, None, None], ['2018-05-31', None, 59.6, 58.75, 59.15, None, 108504.0, 6416256.0, None, None, None], ['2018-05-30', None, 60.25, 58.65, 58.7, None, 97364.0, 5758058.0, None, None, None], ['2018-05-28', None, 61.3, 60.2, 61.25, None, 88908.0, 5407976.0, None, None, None], ['2018-05-25', None, 60.25, 58.5, 60.25, None, 99172.0, 5921845.0, None, None, None], ['2018-05-24', None, 58.8, 57.7, 58.5, None, 72723.0, 4250331.0, None, None, None], ['2018-05-23', None, 58.05, 57.0, 57.9, None, 46697.0, 2690820.0, None, None, None], ['2018-05-22', None, 58.55, 57.65, 58.05, None, 76281.0, 4428520.0, None, None, None], ['2018-05-18', None, 59.0, 57.1, 57.95, None, 81077.0, 4707479.0, None, None, None], ['2018-05-17', None, 57.35, 56.7, 57.25, None, 69080.0, 3946079.0, None, None, None], ['2018-05-16', None, 58.05, 56.9, 57.0, None, 56288.0, 3228216.0, None, None, None], ['2018-05-15', None, 57.65, 55.75, 57.0, None, 100626.0, 5724266.0, None, None, None], ['2018-05-14', None, 57.95, 57.15, 57.8, None, 50399.0, 2905596.0, None, None, None], ['2018-05-11', None, 58.15, 56.95, 57.35, None, 63082.0, 3621924.0, None, None, None], ['2018-05-10', None, 58.15, 57.5, 58.15, None, 20795.0, 1206105.0, None, None, None], ['2018-05-09', None, 57.6, 56.75, 57.6, None, 52426.0, 3002890.0, None, None, None], ['2018-05-08', None, 59.15, 57.35, 57.35, None, 64959.0, 3738329.0, None, None, None], ['2018-05-07', None, 58.95, 57.4, 58.95, None, 52378.0, 3060029.0, None, None, None], ['2018-05-04', None, 57.9, 56.95, 57.15, None, 52985.0, 3032353.0, None, None, None], ['2018-05-03', None, 57.6, 56.8, 57.1, None, 60236.0, 3444406.0, None, None, None], ['2018-05-02', None, 58.1, 56.4, 57.45, None, 88108.0, 5054341.0, None, None, None], ['2018-04-30', None, 56.45, 56.0, 56.3, None, 58326.0, 3280897.0, None, None, None], ['2018-04-27', None, 56.85, 55.05, 56.0, None, 86375.0, 4847905.0, None, None, None], ['2018-04-26', None, 55.15, 54.3, 55.05, None, 51209.0, 2810881.0, None, None, None], ['2018-04-25', None, 54.95, 54.0, 54.75, None, 91616.0, 5003149.0, None, None, None], ['2018-04-24', None, 54.75, 54.15, 54.6, None, 59651.0, 3252235.0, None, None, None], ['2018-04-23', None, 54.9, 53.75, 54.7, None, 67059.0, 3656093.0, None, None, None], ['2018-04-20', None, 54.1, 53.55, 53.9, None, 56023.0, 3021011.0, None, None, None], ['2018-04-19', None, 54.1, 52.8, 53.9, None, 65723.0, 3533700.0, None, None, None], ['2018-04-18', None, 53.25, 52.2, 53.25, None, 72894.0, 3863971.0, None, None, None], ['2018-04-17', None, 52.25, 51.65, 52.0, None, 57127.0, 2971940.0, None, None, None], ['2018-04-16', None, 52.4, 51.05, 51.8, None, 125663.0, 6513055.0, None, None, None], ['2018-04-13', None, 52.95, 51.7, 52.5, None, 59575.0, 3122819.0, None, None, None], ['2018-04-12', None, 52.2, 50.85, 52.0, None, 77912.0, 4033804.0, None, None, None], ['2018-04-11', None, 52.2, 51.15, 51.3, None, 94078.0, 4884841.0, None, None, None], ['2018-04-10', None, 53.55, 52.1, 52.2, None, 117708.0, 6192817.0, None, None, None], ['2018-04-09', None, 53.0, 51.75, 53.0, None, 72459.0, 3812927.0, None, None, None], ['2018-04-06', None, 51.75, 51.15, 51.7, None, 37429.0, 1931216.0, None, None, None], ['2018-04-05', None, 51.8, 51.0, 51.65, None, 45012.0, 2317907.0, None, None, None], ['2018-04-04', None, 51.8, 50.75, 50.9, None, 69739.0, 3559486.0, None, None, None], ['2018-04-03', None, 51.7, 50.8, 51.65, None, 92025.0, 4734817.0, None, None, None], ['2018-03-29', None, 52.15, 51.15, 51.85, None, 56160.0, 2908967.0, None, None, None], ['2018-03-28', None, 52.1, 51.0, 51.55, None, 66175.0, 3412277.0, None, None, None], ['2018-03-27', None, 52.1, 50.35, 51.7, None, 89089.0, 4582469.0, None, None, None], ['2018-03-26', None, 50.95, 49.62, 50.05, None, 80836.0, 4062036.0, None, None, None], ['2018-03-23', None, 49.68, 48.6, 49.42, None, 90793.0, 4466193.0, None, None, None], ['2018-03-22', None, 49.7, 49.28, 49.6, None, 83655.0, 4141232.0, None, None, None], ['2018-03-21', None, 50.1, 49.48, 49.56, None, 43165.0, 2143464.0, None, None, None], ['2018-03-20', None, 50.05, 49.44, 50.0, None, 46223.0, 2304364.0, None, None, None], ['2018-03-19', None, 49.88, 48.9, 49.5, None, 66792.0, 3303500.0, None, None, None], ['2018-03-16', None, 50.55, 49.22, 49.22, None, 352062.0, 17355294.0, None, None, None], ['2018-03-15', None, 50.4, 49.4, 50.2, None, 47455.0, 2374579.0, None, None, None], ['2018-03-14', None, 50.5, 49.84, 50.0, None, 56492.0, 2832056.0, None, None, None], ['2018-03-13', None, 52.15, 50.3, 50.4, None, 86809.0, 4435040.0, None, None, None], ['2018-03-12', None, 51.8, 50.6, 51.7, None, 86202.0, 4434869.0, None, None, None], ['2018-03-09', None, 50.7, 50.05, 50.5, None, 66937.0, 3376280.0, None, None, None], ['2018-03-08', None, 50.4, 49.48, 50.25, None, 68085.0, 3406641.0, None, None, None], ['2018-03-07', None, 49.68, 48.7, 49.56, None, 95964.0, 4731213.0, None, None, None], ['2018-03-06', None, 50.05, 49.26, 49.58, None, 108000.0, 5352665.0, None, None, None], ['2018-03-05', None, 49.56, 48.5, 49.22, None, 67895.0, 3345047.0, None, None, None], ['2018-03-02', None, 49.7, 48.94, 49.02, None, 77271.0, 3803033.0, None, None, None], ['2018-03-01', None, 50.8, 50.05, 50.25, None, 121721.0, 6130791.0, None, None, None], ['2018-02-28', None, 51.2, 50.35, 50.8, None, 51766.0, 2633558.0, None, None, None], ['2018-02-27', None, 51.25, 50.05, 50.8, None, 91014.0, 4602394.0, None, None, None], ['2018-02-26', None, 51.3, 49.9, 51.15, None, 70849.0, 3602935.0, None, None, None], ['2018-02-23', None, 50.65, 49.62, 50.15, None, 85529.0, 4282416.0, None, None, None], ['2018-02-22', None, 50.5, 49.04, 50.3, None, 78981.0, 3950282.0, None, None, None], ['2018-02-21', None, 49.78, 49.08, 49.72, None, 54366.0, 2695174.0, None, None, None], ['2018-02-20', None, 50.35, 49.62, 49.98, None, 72611.0, 3625953.0, None, None, None], ['2018-02-19', None, 50.8, 49.72, 49.78, None, 63379.0, 3166398.0, None, None, None], ['2018-02-16', None, 51.0, 49.38, 50.75, None, 85521.0, 4317347.0, None, None, None], ['2018-02-15', None, 49.96, 48.88, 49.34, None, 98735.0, 4867477.0, None, None, None], ['2018-02-14', None, 49.66, 48.6, 49.48, None, 67429.0, 3328497.0, None, None, None], ['2018-02-13', None, 50.05, 48.82, 48.88, None, 82639.0, 4062581.0, None, None, None], ['2018-02-12', None, 50.6, 47.38, 49.76, None, 115700.0, 5741391.0, None, None, None], ['2018-02-09', None, 50.45, 48.62, 49.38, None, 94709.0, 4675500.0, None, None, None], ['2018-02-08', None, 51.55, 48.9, 49.06, None, 135352.0, 6740505.0, None, None, None], ['2018-02-07', None, 51.55, 49.28, 51.45, None, 152153.0, 7735813.0, None, None, None], ['2018-02-06', None, 50.1, 45.8, 49.54, None, 283106.0, 13844855.0, None, None, None], ['2018-02-05', None, 50.6, 48.92, 50.1, None, 162996.0, 8145273.0, None, None, None], ['2018-02-02', None, 51.95, 50.5, 50.6, None, 102655.0, 5225053.0, None, None, None], ['2018-02-01', None, 53.2, 51.85, 52.05, None, 74150.0, 3879807.0, None, None, None], ['2018-01-31', None, 53.2, 51.9, 52.75, None, 86020.0, 4527940.0, None, None, None], ['2018-01-30', None, 52.95, 52.0, 52.35, None, 64262.0, 3366028.0, None, None, None], ['2018-01-29', None, 54.25, 52.75, 53.0, None, 73679.0, 3917787.0, None, None, None], ['2018-01-26', None, 53.35, 52.05, 53.35, None, 41175.0, 2182371.0, None, None, None], ['2018-01-25', None, 53.1, 51.9, 52.35, None, 60347.0, 3161715.0, None, None, None], ['2018-01-24', None, 52.55, 51.95, 52.4, None, 57224.0, 2995735.0, None, None, None], ['2018-01-23', None, 52.95, 52.25, 52.5, None, 65281.0, 3427258.0, None, None, None], ['2018-01-22', None, 53.45, 51.8, 52.45, None, 75149.0, 3928095.0, None, None, None], ['2018-01-19', None, 53.55, 52.55, 53.25, None, 58592.0, 3116070.0, None, None, None], ['2018-01-18', None, 52.35, 51.65, 52.3, None, 46582.0, 2429147.0, None, None, None], ['2018-01-17', None, 51.75, 51.05, 51.7, None, 57919.0, 2985441.0, None, None, None], ['2018-01-16', None, 51.8, 51.2, 51.55, None, 62912.0, 3239390.0, None, None, None], ['2018-01-15', None, 52.35, 51.3, 51.75, None, 83289.0, 4305279.0, None, None, None], ['2018-01-12', None, 53.15, 51.05, 52.3, None, 238861.0, 12470941.0, None, None, None], ['2018-01-11', None, 55.25, 53.7, 54.4, None, 173473.0, 9450601.0, None, None, None], ['2018-01-02', 52.05, 52.4, 51.2, 51.4, None, 54435.0, 2807533.0, None, None, None], ['2017-12-29', 51.76, 51.94, 51.45, 51.76, None, 34640.0, 1792304.0, None, None, None], ['2017-12-28', 51.65, 51.82, 51.43, 51.6, None, 40660.0, 2099024.0, None, None, None], ['2017-12-27', 51.45, 51.89, 50.76, 51.82, None, 57452.0, 2957018.0, None, None, None], ['2017-12-22', 51.05, 51.5, 50.92, 51.32, None, 71165.0, 3641949.0, None, None, None], ['2017-12-21', 51.16, 51.52, 50.9, 51.4, None, 120649.0, 6179433.0, None, None, None], ['2017-12-20', 51.88, 52.04, 51.2, 51.27, None, 50587.0, 2610258.0, None, None, None], ['2017-12-19', 52.73, 52.73, 51.07, 51.66, None, 137313.0, 7102361.0, None, None, None], ['2017-12-18', 52.37, 52.75, 51.61, 52.62, None, 129733.0, 6770499.0, None, None, None], ['2017-12-15', 52.7, 52.7, 51.64, 52.01, None, 204080.0, 10596319.0, None, None, None], ['2017-12-14', 53.11, 53.54, 52.15, 52.67, None, 132981.0, 7016953.0, None, None, None], ['2017-12-13', 52.64, 53.35, 52.48, 53.09, None, 128434.0, 6801159.0, None, None, None], ['2017-12-12', 52.29, 53.1, 51.82, 52.43, None, 87911.0, 4615924.0, None, None, None], ['2017-12-11', 52.28, 52.45, 51.26, 52.14, None, 71817.0, 3724193.0, None, None, None], ['2017-12-08', 51.5, 52.83, 51.28, 52.12, None, 109157.0, 5690648.0, None, None, None], ['2017-12-07', 50.89, 51.47, 50.81, 51.47, None, 48123.0, 2463848.0, None, None, None], ['2017-12-06', 50.8, 51.11, 50.39, 50.89, None, 88730.0, 4504075.0, None, None, None], ['2017-12-05', 51.21, 51.38, 50.4, 51.25, None, 83023.0, 4231971.0, None, None, None], ['2017-12-04', 49.5, 51.23, 49.5, 51.14, None, 94385.0, 4800027.0, None, None, None], ['2017-12-01', 49.52, 50.49, 49.17, 49.86, None, 101733.0, 5065932.0, None, None, None], ['2017-11-30', 48.64, 49.84, 48.28, 49.7, None, 123019.0, 6085171.0, None, None, None], ['2017-11-29', 49.64, 49.64, 48.7, 48.75, None, 67342.0, 3292223.0, None, None, None], ['2017-11-28', 49.09, 49.89, 49.03, 49.25, None, 42669.0, 2107358.0, None, None, None], ['2017-11-27', 49.13, 49.73, 48.96, 49.2, None, 102180.0, 5055762.0, None, None, None], ['2017-11-24', 49.11, 49.41, 48.87, 49.11, None, 50350.0, 2472842.0, None, None, None], ['2017-11-23', 48.8, 49.46, 48.45, 49.2, None, 38834.0, 1909352.0, None, None, None], ['2017-11-22', 48.4, 49.61, 48.39, 48.8, None, 91142.0, 4478093.0, None, None, None], ['2017-11-21', 47.25, 48.59, 46.78, 48.39, None, 78502.0, 3782098.0, None, None, None], ['2017-11-20', 46.57, 47.38, 46.54, 47.04, None, 97252.0, 4563515.0, None, None, None], ['2017-11-17', 47.03, 47.15, 46.8, 46.84, None, 54107.0, 2540820.0, None, None, None], ['2017-11-16', 47.09, 47.23, 46.55, 47.03, None, 89373.0, 4195732.0, None, None, None], ['2017-11-15', 47.98, 48.01, 46.75, 47.05, None, 67593.0, 3188321.0, None, None, None], ['2017-11-14', 48.4, 48.9, 47.84, 48.0, None, 67672.0, 3259979.0, None, None, None], ['2017-11-13', 48.38, 48.61, 47.76, 48.34, None, 76286.0, 3681337.0, None, None, None], ['2017-11-10', 47.3, 48.89, 47.16, 48.34, None, 90245.0, 4361552.0, None, None, None], ['2017-11-09', 47.65, 48.06, 47.09, 47.21, None, 120268.0, 5712034.0, None, None, None], ['2017-11-08', 46.42, 47.72, 46.42, 47.47, None, 94195.0, 4463935.0, None, None, None], ['2017-11-07', 46.16, 46.33, 45.84, 46.26, None, 48152.0, 2224221.0, None, None, None], ['2017-11-06', 45.81, 46.09, 45.76, 45.99, None, 60716.0, 2789220.0, None, None, None], ['2017-11-03', 45.0, 46.04, 44.83, 45.97, None, 56911.0, 2603498.0, None, None, None], ['2017-11-02', 45.88, 46.06, 45.18, 45.27, None, 37958.0, 1724840.0, None, None, None], ['2017-11-01', 46.29, 46.55, 45.97, 46.04, None, 56319.0, 2603859.0, None, None, None], ['2017-10-30', 46.53, 46.65, 45.61, 45.76, None, 56245.0, 2585397.0, None, None, None], ['2017-10-27', 45.48, 46.42, 45.46, 46.41, None, 74472.0, 3434087.0, None, None, None], ['2017-10-26', 45.2, 45.41, 44.91, 45.41, None, 56319.0, 2548078.0, None, None, None], ['2017-10-25', 45.01, 45.06, 44.7, 45.0, None, 47730.0, 2145697.0, None, None, None], ['2017-10-24', 45.16, 45.27, 44.75, 44.85, None, 43042.0, 1937616.0, None, None, None], ['2017-10-23', 44.9, 45.34, 44.89, 45.0, None, 43375.0, 1952918.0, None, None, None], ['2017-10-20', 45.08, 45.34, 44.76, 44.87, None, 55707.0, 2503853.0, None, None, None], ['2017-10-19', 45.72, 45.85, 44.79, 45.0, None, 59991.0, 2703085.0, None, None, None], ['2017-10-18', 46.01, 46.2, 45.61, 45.77, None, 45263.0, 2076951.0, None, None, None], ['2017-10-17', 45.8, 46.06, 45.37, 45.96, None, 65837.0, 3014080.0, None, None, None], ['2017-10-16', 45.61, 45.75, 45.3, 45.55, None, 49246.0, 2243129.0, None, None, None], ['2017-10-13', 45.5, 45.7, 45.37, 45.4, None, 43362.0, 1971801.0, None, None, None], ['2017-10-12', 45.58, 45.58, 45.17, 45.43, None, 49180.0, 2233481.0, None, None, None], ['2017-10-11', 45.97, 45.97, 45.25, 45.29, None, 69455.0, 3158321.0, None, None, None], ['2017-10-10', 45.64, 46.04, 45.57, 45.84, None, 65860.0, 3016658.0, None, None, None], ['2017-10-09', 46.2, 46.2, 45.6, 45.74, None, 44059.0, 2015453.0, None, None, None], ['2017-10-06', 46.19, 46.19, 45.69, 46.0, None, 66760.0, 3066198.0, None, None, None], ['2017-10-05', 46.01, 46.09, 45.63, 46.05, None, 94804.0, 4352002.0, None, None, None], ['2017-10-04', 45.36, 46.17, 45.22, 46.11, None, 115706.0, 5313199.0, None, None, None], ['2017-10-02', 44.51, 44.98, 44.18, 44.98, None, 95313.0, 4265024.0, None, None, None], ['2017-09-29', 43.58, 44.17, 43.3, 44.17, None, 99821.0, 4384796.0, None, None, None], ['2017-09-28', 42.0, 43.56, 42.0, 43.56, None, 157234.0, 6775569.0, None, None, None], ['2017-09-27', 42.35, 42.49, 41.78, 42.04, None, 76600.0, 3219861.0, None, None, None], ['2017-09-26', 42.3, 42.57, 42.11, 42.37, None, 51321.0, 2175381.0, None, None, None], ['2017-09-25', 42.3, 42.3, 41.96, 42.07, None, 56224.0, 2366453.0, None, None, None], ['2017-09-22', 41.48, 42.38, 41.48, 42.06, None, 79955.0, 3362517.0, None, None, None], ['2017-09-21', 42.29, 42.29, 41.39, 41.46, None, 105194.0, 4378409.0, None, None, None], ['2017-09-20', 42.54, 42.54, 41.99, 41.99, None, 57838.0, 2440557.0, None, None, None], ['2017-09-19', 42.65, 42.65, 42.13, 42.44, None, 65546.0, 2777065.0, None, None, None], ['2017-09-18', 42.5, 42.63, 42.23, 42.27, None, 44037.0, 1864954.0, None, None, None], ['2017-09-15', 42.29, 42.81, 42.25, 42.42, None, 107144.0, 4555791.0, None, None, None], ['2017-09-14', 42.35, 42.8, 42.35, 42.52, None, 65157.0, 2770696.0, None, None, None], ['2017-09-13', 42.49, 42.69, 42.22, 42.45, None, 68801.0, 2921240.0, None, None, None], ['2017-09-12', 43.21, 43.34, 42.62, 42.73, None, 52828.0, 2259924.0, None, None, None], ['2017-09-11', 42.81, 42.89, 42.56, 42.85, None, 103273.0, 4415614.0, None, None, None], ['2017-09-08', 42.7, 42.75, 42.56, 42.67, None, 59881.0, 2553977.0, None, None, None], ['2017-09-07', 43.0, 43.02, 42.67, 42.77, None, 64320.0, 2751388.0, None, None, None], ['2017-09-06', 42.66, 42.71, 42.34, 42.55, None, 71006.0, 3020229.0, None, None, None], ['2017-09-05', 43.0, 43.19, 42.55, 42.62, None, 66351.0, 2846115.0, None, None, None], ['2017-09-04', 42.38, 42.75, 41.95, 42.6, None, 105288.0, 4471634.0, None, None, None], ['2017-09-01', 42.16, 43.06, 42.07, 42.41, None, 151474.0, 6453558.0, None, None, None], ['2017-08-31', 42.0, 42.08, 41.12, 41.9, None, 157888.0, 6580200.0, None, None, None], ['2017-08-30', 42.0, 42.2, 41.49, 41.94, None, 97804.0, 4090262.0, None, None, None], ['2017-08-29', 41.71, 41.98, 41.33, 41.85, None, 98156.0, 4094452.0, None, None, None], ['2017-08-28', 42.11, 42.25, 41.86, 41.91, None, 47130.0, 1978704.0, None, None, None], ['2017-08-25', 42.64, 42.64, 42.05, 42.14, None, 69734.0, 2948016.0, None, None, None], ['2017-08-24', 42.72, 43.05, 42.63, 42.69, None, 65213.0, 2792319.0, None, None, None], ['2017-08-23', 42.82, 43.17, 42.6, 42.71, None, 70269.0, 3011578.0, None, None, None], ['2017-08-22', 42.46, 42.96, 42.4, 42.71, None, 95376.0, 4075646.0, None, None, None], ['2017-08-21', 42.42, 42.76, 42.2, 42.26, None, 68812.0, 2922972.0, None, None, None], ['2017-08-18', 42.28, 42.6, 42.01, 42.41, None, 72886.0, 3092377.0, None, None, None], ['2017-08-17', 41.88, 43.01, 41.76, 42.5, None, 131361.0, 5583704.0, None, None, None], ['2017-08-16', 42.4, 42.62, 41.98, 42.05, None, 104676.0, 4408312.0, None, None, None], ['2017-08-15', 42.53, 42.53, 42.2, 42.28, None, 64334.0, 2721852.0, None, None, None], ['2017-08-14', 42.12, 42.69, 42.01, 42.3, None, 127682.0, 5416963.0, None, None, None], ['2017-08-11', 41.3, 41.94, 40.96, 41.94, None, 183412.0, 7604144.0, None, None, None], ['2017-08-10', 41.73, 41.99, 41.14, 41.68, None, 175161.0, 7303562.0, None, None, None], ['2017-08-09', 43.5, 43.5, 41.64, 41.81, None, 355857.0, 15003956.0, None, None, None], ['2017-08-08', 44.9, 45.09, 44.15, 44.37, None, 156168.0, 6941408.0, None, None, None], ['2017-08-07', 45.85, 46.34, 44.02, 44.96, None, 164543.0, 7378816.0, None, None, None], ['2017-08-04', 45.13, 45.13, 44.36, 45.07, None, 96202.0, 4306911.0, None, None, None], ['2017-08-03', 45.34, 45.54, 44.91, 44.97, None, 77854.0, 3517146.0, None, None, None], ['2017-08-02', 45.25, 45.77, 44.9, 45.56, None, 187468.0, 8528548.0, None, None, None], ['2017-08-01', 45.24, 45.54, 45.1, 45.45, None, 74975.0, 3399891.0, None, None, None], ['2017-07-31', 44.94, 45.75, 44.94, 45.3, None, 62672.0, 2844210.0, None, None, None], ['2017-07-28', 45.26, 45.29, 44.75, 44.97, None, 114006.0, 5127247.0, None, None, None], ['2017-07-27', 45.16, 45.45, 45.15, 45.25, None, 50557.0, 2290284.0, None, None, None], ['2017-07-26', 44.91, 45.33, 44.46, 45.16, None, 81970.0, 3688510.0, None, None, None], ['2017-07-25', 44.7, 45.04, 44.63, 44.82, None, 112224.0, 5033312.0, None, None, None], ['2017-07-24', 45.31, 45.31, 44.49, 44.61, None, 104282.0, 4661866.0, None, None, None], ['2017-07-21', 45.57, 45.88, 45.04, 45.44, None, 73422.0, 3334695.0, None, None, None], ['2017-07-20', 45.74, 45.96, 45.23, 45.66, None, 87399.0, 3986488.0, None, None, None], ['2017-07-19', 45.06, 45.72, 44.94, 45.57, None, 71971.0, 3273001.0, None, None, None], ['2017-07-18', 45.5, 45.55, 44.7, 45.0, None, 104003.0, 4684627.0, None, None, None], ['2017-07-17', 45.6, 46.23, 45.29, 45.6, None, 104995.0, 4801806.0, None, None, None], ['2017-07-14', 45.07, 45.56, 44.83, 45.53, None, 67375.0, 3054060.0, None, None, None], ['2017-07-13', 44.67, 45.18, 44.67, 44.95, None, 82745.0, 3718928.0, None, None, None], ['2017-07-12', 44.29, 45.05, 43.89, 44.95, None, 115705.0, 5133971.0, None, None, None], ['2017-07-11', 44.94, 44.94, 44.08, 44.2, None, 90538.0, 4010457.0, None, None, None], ['2017-07-10', 44.64, 45.18, 44.51, 44.7, None, 71868.0, 3221218.0, None, None, None], ['2017-07-07', 44.79, 44.79, 44.25, 44.53, None, 47999.0, 2136578.0, None, None, None], ['2017-07-06', 45.5, 45.5, 44.15, 44.62, None, 66116.0, 2952605.0, None, None, None], ['2017-07-05', 44.67, 45.36, 44.44, 45.19, None, 48706.0, 2189436.0, None, None, None], ['2017-07-04', 45.83, 45.83, 44.74, 44.8, None, 50549.0, 2273551.0, None, None, None], ['2017-07-03', 45.29, 45.83, 45.06, 45.75, None, 71381.0, 3251502.0, None, None, None], ['2017-06-30', 45.01, 45.74, 45.0, 45.44, None, 136112.0, 6187148.0, None, None, None], ['2017-06-29', 45.73, 45.81, 45.11, 45.2, None, 134965.0, 6132452.0, None, None, None], ['2017-06-28', 46.68, 46.68, 45.41, 45.68, None, 117165.0, 5381488.0, None, None, None], ['2017-06-27', 47.23, 47.33, 46.39, 46.83, None, 82492.0, 3866344.0, None, None, None], ['2017-06-26', 46.95, 47.63, 46.91, 47.21, None, 73322.0, 3465639.0, None, None, None], ['2017-06-23', 47.29, 47.4, 46.79, 46.99, None, 80586.0, 3792498.0, None, None, None], ['2017-06-22', 47.03, 47.4, 46.75, 47.29, None, 56071.0, 2640508.0, None, None, None], ['2017-06-21', 47.46, 47.48, 46.53, 46.99, None, 89752.0, 4206563.0, None, None, None], ['2017-06-20', 46.48, 47.43, 46.27, 47.37, None, 108334.0, 5109730.0, None, None, None], ['2017-06-19', 46.9, 46.9, 46.25, 46.64, None, 70056.0, 3260381.0, None, None, None], ['2017-06-16', 45.66, 46.8, 45.66, 46.63, None, 202214.0, 9411695.0, None, None, None], ['2017-06-15', 46.34, 46.34, 45.21, 45.67, None, 101733.0, 4635593.0, None, None, None], ['2017-06-14', 46.52, 46.86, 46.05, 46.33, None, 83741.0, 3881453.0, None, None, None], ['2017-06-13', 46.5, 46.51, 46.03, 46.32, None, 107644.0, 4981185.0, None, None, None], ['2017-06-12', 47.31, 47.43, 45.89, 46.31, None, 112942.0, 5238390.0, None, None, None], ['2017-06-09', 46.77, 47.44, 46.55, 47.44, None, 99674.0, 4702170.0, None, None, None], ['2017-06-08', 47.8, 47.8, 46.27, 46.27, None, 1945.0, 90599.0, None, None, None], ['2017-06-07', 47.01, 47.43, 47.01, 47.43, None, 1081.0, 51021.0, None, None, None], ['2017-06-06', 47.12, 47.45, 46.21, 47.43, None, 686.0, 32083.0, None, None, None], ['2017-06-02', 46.8, 46.99, 46.72, 46.99, None, 290.0, 13584.0, None, None, None], ['2017-06-01', 46.12, 46.52, 45.89, 46.52, None, 106513.0, 4930686.0, None, None, None], ['2017-05-31', 45.22, 46.26, 45.22, 45.86, None, 522.0, 24044.0, None, None, None], ['2017-05-30', 45.05, 46.02, 45.05, 46.02, None, 587.0, 26792.0, None, None, None], ['2017-05-29', 45.61, 45.61, 45.24, 45.32, None, 112.0, 5089.0, None, None, None], ['2017-05-26', 44.8, 45.36, 44.71, 45.3, None, 74453.0, 3360707.0, None, None, None], ['2017-05-25', 44.8, 44.87, 44.29, 44.78, None, 49970.0, 2231857.0, None, None, None], ['2017-05-24', 43.92, 44.67, 43.92, 44.53, None, 111923.0, 4971343.0, None, None, None], ['2017-05-23', 43.67, 44.13, 43.55, 43.9, None, 38308.0, 1681904.0, None, None, None], ['2017-05-22', 44.16, 44.22, 43.44, 43.84, None, 70856.0, 3103013.0, None, None, None], ['2017-05-19', 43.74, 44.12, 43.74, 44.12, None, 45.0, 1980.0, None, None, None], ['2017-05-18', 44.0, 44.3, 43.29, 43.98, None, 166160.0, 7277314.0, None, None, None], ['2017-05-17', 45.06, 45.34, 44.01, 44.19, None, 149515.0, 6664744.0, None, None, None], ['2017-05-16', 45.15, 45.36, 44.56, 45.31, None, 101476.0, 4567885.0, None, None, None], ['2017-05-15', 45.09, 45.78, 44.31, 45.14, None, 193702.0, 8734286.0, None, None, None], ['2017-05-12', 45.18, 45.18, 44.16, 44.99, None, 159495.0, 7113519.0, None, None, None], ['2017-05-11', 43.4, 46.06, 43.25, 45.0, None, 189125.0, 8496322.0, None, None, None], ['2017-05-10', 43.5, 43.6, 42.53, 43.28, None, 91858.0, 3958630.0, None, None, None], ['2017-05-09', 41.83, 43.55, 41.82, 43.3, None, 151439.0, 6538516.0, None, None, None], ['2017-05-08', 43.0, 43.0, 42.04, 42.24, None, 97456.0, 4128048.0, None, None, None], ['2017-05-05', 42.52, 42.91, 42.38, 42.75, None, 78512.0, 3353971.0, None, None, None], ['2017-05-04', 41.86, 42.5, 41.71, 42.5, None, 82058.0, 3465505.0, None, None, None], ['2017-05-03', 42.2, 42.29, 41.78, 41.9, None, 65266.0, 2738394.0, None, None, None], ['2017-05-02', 41.89, 42.23, 41.76, 42.15, None, 86559.0, 3636583.0, None, None, None], ['2017-05-01', None, 42.245, 41.655, 41.72, -0.44, 86348.0, 3606589.0, None, None, None], ['2017-04-28', 42.17, 42.25, 41.66, 41.72, None, 86348.0, 3606589.0, None, None, None], ['2017-04-27', 41.51, 42.24, 41.51, 42.16, None, 151683.0, 6380639.0, None, None, None], ['2017-04-26', 41.88, 41.94, 41.4, 41.5, None, 65847.0, 2743109.0, None, None, None], ['2017-04-25', 41.93, 42.18, 41.66, 41.89, None, 85973.0, 3604204.0, None, None, None], ['2017-04-24', 42.01, 42.02, 41.23, 41.81, None, 102084.0, 4247032.0, None, None, None], ['2017-04-21', 41.97, 42.14, 41.01, 41.32, None, 186784.0, 7728103.0, None, None, None], ['2017-04-20', 42.5, 42.64, 41.52, 41.93, None, 223621.0, 9418192.0, None, None, None], ['2017-04-19', 41.94, 42.61, 41.94, 42.61, None, 92722.0, 3930856.0, None, None, None], ['2017-04-18', 42.24, 42.4, 41.54, 42.0, None, 133057.0, 5587565.0, None, None, None], ['2017-04-17', None, 42.48, 41.985, 42.2, None, 88416.0, 3734717.0, None, None, None], ['2017-04-14', None, 42.48, 41.985, 42.2, None, 88416.0, 3734717.0, None, None, None], ['2017-04-13', 42.06, 42.48, 41.99, 42.2, None, 88416.0, 3734717.0, None, None, None], ['2017-04-12', 42.02, 42.45, 41.84, 42.2, None, 158278.0, 6672547.0, None, None, None], ['2017-04-11', 41.62, 42.03, 41.53, 41.75, None, 107817.0, 4501109.0, None, None, None], ['2017-04-10', 41.46, 41.68, 41.31, 41.68, None, 62297.0, 2585922.0, None, None, None], ['2017-04-07', 40.9, 41.42, 40.84, 41.42, None, 81255.0, 3344628.0, None, None, None], ['2017-04-06', 40.96, 41.25, 40.83, 41.05, None, 96794.0, 3968681.0, None, None, None], ['2017-04-05', 41.1, 41.34, 40.79, 41.1, None, 156005.0, 6404780.0, None, None, None], ['2017-04-04', 39.5, 40.88, 39.48, 40.81, None, 193156.0, 7822665.0, None, None, None], ['2017-04-03', 40.15, 40.15, 39.54, 39.64, None, 127973.0, 5081376.0, None, None, None], ['2017-03-31', 39.77, 40.07, 39.42, 39.98, None, 95382.0, 3795061.0, None, None, None], ['2017-03-30', 40.02, 40.14, 39.42, 39.75, None, 189201.0, 7541354.0, None, None, None], ['2017-03-29', 39.39, 40.01, 39.05, 40.01, None, 335406.0, 13349426.0, None, None, None], ['2017-03-28', 38.95, 39.35, 38.79, 39.22, None, 115075.0, 4505494.0, None, None, None], ['2017-03-27', 38.73, 39.1, 38.53, 38.85, None, 191515.0, 7446952.0, None, None, None], ['2017-03-24', 38.94, 39.02, 38.6, 38.94, None, 210926.0, 8205507.0, None, None, None], ['2017-03-23', 39.01, 39.25, 38.63, 38.96, None, 169971.0, 6621807.0, None, None, None], ['2017-03-22', 38.25, 39.02, 37.53, 38.94, None, 670349.0, 25910543.0, None, None, None], ['2017-03-21', 41.8, 41.83, 40.97, 40.98, None, 56906.0, 2349965.0, None, None, None], ['2017-03-20', 41.26, 42.17, 41.26, 41.97, None, 97572.0, 4074891.0, None, None, None], ['2017-03-17', 41.47, 41.59, 41.16, 41.34, None, 90109.0, 3734232.0, None, None, None], ['2017-03-16', 41.4, 41.57, 41.09, 41.46, None, 55799.0, 2308423.0, None, None, None], ['2017-03-15', 41.4, 41.5, 40.91, 41.25, None, 60324.0, 2488650.0, None, None, None], ['2017-03-14', 41.2, 41.5, 41.2, 41.3, None, 60420.0, 2498025.0, None, None, None], ['2017-03-13', 41.4, 41.46, 41.08, 41.3, None, 44803.0, 1850251.0, None, None, None], ['2017-03-10', 41.53, 41.53, 41.16, 41.4, None, 38518.0, 1592270.0, None, None, None], ['2017-03-09', 41.61, 41.61, 41.16, 41.4, None, 43988.0, 1819182.0, None, None, None], ['2017-03-08', 41.13, 41.71, 40.95, 41.68, None, 45111.0, 1870935.0, None, None, None], ['2017-03-07', 41.5, 41.8, 41.25, 41.42, None, 61925.0, 2569608.0, None, None, None], ['2017-03-06', 41.25, 41.4, 40.81, 41.4, None, 46510.0, 1916799.0, None, None, None], ['2017-03-03', 41.12, 41.22, 40.84, 41.18, None, 40800.0, 1675587.0, None, None, None], ['2017-03-02', 41.38, 41.39, 40.76, 41.17, None, 49863.0, 2048153.0, None, None, None], ['2017-03-01', 41.19, 41.57, 40.9, 41.2, None, 86753.0, 3569796.0, None, None, None], ['2017-02-28', 40.38, 40.95, 40.38, 40.84, None, 67440.0, 2747011.0, None, None, None], ['2017-02-27', 39.75, 40.64, 39.75, 40.39, None, 62655.0, 2520260.0, None, None, None], ['2017-02-24', 39.77, 40.14, 38.91, 39.74, None, 101294.0, 4015150.0, None, None, None], ['2017-02-23', 39.72, 39.98, 39.38, 39.79, None, 81945.0, 3260642.0, None, None, None], ['2017-02-22', 39.6, 39.75, 39.27, 39.7, None, 77619.0, 3066894.0, None, None, None], ['2017-02-21', 38.85, 39.57, 38.85, 39.45, None, 46070.0, 1808350.0, None, None, None], ['2017-02-20', 39.25, 39.25, 38.81, 38.98, None, 37014.0, 1444138.0, None, None, None], ['2017-02-17', 38.8, 39.03, 38.48, 39.02, None, 60583.0, 2352961.0, None, None, None], ['2017-02-16', 38.8, 39.2, 38.25, 38.71, None, 84682.0, 3282322.0, None, None, None], ['2017-02-15', 38.5, 38.93, 38.4, 38.72, None, 77420.0, 2996861.0, None, None, None], ['2017-02-14', 38.81, 38.86, 38.0, 38.37, None, 82601.0, 3163898.0, None, None, None], ['2017-02-13', 37.37, 39.36, 37.35, 38.53, None, 177171.0, 6804028.0, None, None, None], ['2017-02-10', 36.65, 37.5, 36.57, 37.06, None, 115843.0, 4291017.0, None, None, None], ['2017-02-09', 36.2, 36.25, 35.77, 36.25, None, 67781.0, 2445428.0, None, None, None], ['2017-02-08', 35.98, 36.14, 35.84, 36.05, None, 39731.0, 1431205.0, None, None, None], ['2017-02-07', 35.56, 36.05, 35.36, 35.89, None, 67410.0, 2410818.0, None, None, None], ['2017-02-06', 36.06, 36.15, 35.6, 35.64, None, 41911.0, 1496794.0, None, None, None], ['2017-02-03', 36.02, 36.2, 35.73, 36.1, None, 40705.0, 1464712.0, None, None, None], ['2017-02-02', 35.95, 36.2, 35.7, 36.07, None, 54279.0, 1953176.0, None, None, None], ['2017-02-01', 34.75, 36.0, 34.75, 35.94, None, 85137.0, 3038172.0, None, None, None], ['2017-01-31', 35.24, 35.24, 34.56, 34.56, None, 63371.0, 2199583.0, None, None, None], ['2017-01-30', 35.38, 35.59, 34.95, 35.15, None, 69603.0, 2457762.0, None, None, None], ['2017-01-27', 34.83, 35.43, 34.81, 35.3, None, 69657.0, 2444913.0, None, None, None], ['2017-01-26', 35.07, 35.58, 34.8, 34.89, None, 64103.0, 2249375.0, None, None, None], ['2017-01-25', 34.42, 34.86, 34.03, 34.83, None, 56240.0, 1947147.0, None, None, None], ['2017-01-24', 34.0, 34.35, 33.85, 34.22, None, 48797.0, 1666086.0, None, None, None], ['2017-01-23', 34.04, 34.12, 33.62, 34.06, None, 55333.0, 1877957.0, None, None, None], ['2017-01-20', 34.54, 34.59, 34.05, 34.17, None, 80246.0, 2743474.0, None, None, None], ['2017-01-19', 35.04, 35.04, 34.42, 34.5, None, 73105.0, 2526731.0, None, None, None], ['2017-01-18', 35.04, 35.51, 34.8, 34.9, None, 65931.0, 2311608.0, None, None, None], ['2017-01-17', 35.06, 35.19, 34.79, 34.99, None, 39195.0, 1369857.0, None, None, None], ['2017-01-16', 34.85, 35.24, 34.56, 35.07, None, 47879.0, 1678679.0, None, None, None], ['2017-01-13', 34.98, 34.98, 34.6, 34.85, None, 59367.0, 2065534.0, None, None, None], ['2017-01-12', 35.38, 35.38, 34.31, 34.9, None, 163860.0, 5703427.0, None, None, None], ['2017-01-11', 34.95, 36.0, 34.84, 35.42, None, 123530.0, 4369079.0, None, None, None], ['2017-01-10', 34.8, 34.98, 34.46, 34.91, None, 43976.0, 1528055.0, None, None, None], ['2017-01-09', 35.29, 35.35, 34.43, 34.67, None, 62225.0, 2157182.0, None, None, None], ['2017-01-06', 34.91, 35.21, 34.91, 35.04, None, 27507.0, 964046.0, None, None, None], ['2017-01-05', 35.02, 35.2, 34.73, 35.06, None, 48412.0, 1692326.0, None, None, None], ['2017-01-04', 35.48, 35.51, 34.75, 35.19, None, 54408.0, 1906810.0, None, None, None], ['2017-01-03', 35.9, 35.93, 35.34, 35.48, None, 70618.0, 2515473.0, None, None, None], ['2017-01-02', 34.99, 35.94, 34.99, 35.8, None, 44700.0, 1590561.0, None, None, None], ['2016-12-30', 34.81, 35.25, 34.75, 35.0, None, 14386.0, 503724.0, None, None, None], ['2016-12-29', 35.22, 35.24, 34.62, 34.94, None, 56521.0, 1971459.0, None, None, None], ['2016-12-28', 35.48, 35.48, 35.02, 35.3, None, 43070.0, 1516015.0, None, None, None], ['2016-12-27', 35.29, 35.46, 35.14, 35.41, None, 27175.0, 960317.0, None, None, None], ['2016-12-26', None, 35.05, 34.4, 35.03, 0.42, 48015.0, 1671925.0, None, None, None], ['2016-12-23', 34.4, 35.05, 34.4, 35.03, None, 48015.0, 1671925.0, None, None, None], ['2016-12-22', 34.33, 34.67, 34.21, 34.61, None, 36385.0, 1255658.0, None, None, None], ['2016-12-21', 34.47, 34.84, 34.23, 34.43, None, 83557.0, 2883299.0, None, None, None], ['2016-12-20', 34.61, 34.86, 34.29, 34.5, None, 59748.0, 2062895.0, None, None, None], ['2016-12-19', 34.8, 34.8, 33.95, 34.69, None, 71788.0, 2475088.0, None, None, None], ['2016-12-16', 35.2, 35.4, 34.55, 34.77, None, 93439.0, 3258625.0, None, None, None], ['2016-12-15', 35.17, 35.36, 34.61, 35.11, None, 93855.0, 3284686.0, None, None, None], ['2016-12-14', 33.9, 35.47, 33.9, 34.96, None, 262685.0, 9180454.0, None, None, None], ['2016-12-13', 33.05, 33.48, 32.76, 33.44, None, 73554.0, 2440203.0, None, None, None], ['2016-12-12', 33.65, 33.65, 32.14, 32.95, None, 82999.0, 2711396.0, None, None, None], ['2016-12-09', 32.75, 33.59, 32.73, 33.59, None, 86333.0, 2869262.0, None, None, None], ['2016-12-08', 31.98, 32.63, 31.59, 32.63, None, 55822.0, 1791371.0, None, None, None], ['2016-12-07', 31.99, 31.99, 31.45, 31.84, None, 76074.0, 2408809.0, None, None, None], ['2016-12-06', 31.95, 31.95, 31.35, 31.54, None, 23440.0, 739888.0, None, None, None], ['2016-12-05', 31.8, 32.2, 31.63, 31.88, None, 31612.0, 1009458.0, None, None, None], ['2016-12-02', 31.6, 32.03, 31.22, 31.55, None, 44416.0, 1401429.0, None, None, None], ['2016-12-01', 32.16, 32.16, 31.63, 31.77, None, 47708.0, 1522366.0, None, None, None], ['2016-11-30', 31.99, 32.5, 31.97, 32.3, None, 103125.0, 3330353.0, None, None, None], ['2016-11-29', 31.82, 31.9, 31.54, 31.9, None, 35422.0, 1124092.0, None, None, None], ['2016-11-28', 31.64, 32.03, 31.64, 31.89, None, 23086.0, 736557.0, None, None, None], ['2016-11-25', 31.52, 31.96, 31.36, 31.9, None, 23028.0, 729541.0, None, None, None], ['2016-11-24', 31.0, 31.72, 30.9, 31.69, None, 28600.0, 894290.0, None, None, None], ['2016-11-23', 31.45, 31.65, 30.8, 31.0, None, 50654.0, 1574357.0, None, None, None], ['2016-11-22', 32.5, 32.5, 31.53, 31.53, None, 28898.0, 919545.0, None, None, None], ['2016-11-21', 32.5, 32.59, 32.3, 32.46, None, 39738.0, 1288888.0, None, None, None], ['2016-11-18', 31.97, 32.42, 31.81, 32.41, None, 25913.0, 835751.0, None, None, None], ['2016-11-17', 31.86, 32.23, 31.71, 31.83, None, 26709.0, 852569.0, None, None, None], ['2016-11-16', 31.55, 32.31, 31.54, 31.96, None, 58753.0, 1874730.0, None, None, None], ['2016-11-15', 31.21, 31.84, 31.0, 31.74, None, 41750.0, 1310725.0, None, None, None], ['2016-11-14', 31.25, 31.78, 31.01, 31.16, None, 29925.0, 936405.0, None, None, None], ['2016-11-11', 31.5, 31.81, 31.2, 31.25, None, 29544.0, 930462.0, None, None, None], ['2016-11-10', 33.07, 33.07, 31.25, 31.43, None, 82481.0, 2644818.0, None, None, None], ['2016-11-09', 31.6, 33.0, 31.5, 32.97, None, 60157.0, 1966468.0, None, None, None], ['2016-11-08', 33.06, 33.42, 32.74, 32.83, None, 41030.0, 1357561.0, None, None, None], ['2016-11-07', 31.9, 33.22, 31.9, 33.0, None, 53094.0, 1738686.0, None, None, None], ['2016-11-04', 32.72, 32.72, 31.51, 31.52, None, 96235.0, 3068471.0, None, None, None], ['2016-11-03', 32.6, 33.0, 32.46, 32.78, None, 36986.0, 1210443.0, None, None, None], ['2016-11-02', 32.62, 32.74, 32.39, 32.46, None, 87899.0, 2857921.0, None, None, None], ['2016-11-01', 32.98, 32.98, 32.54, 32.64, None, 29057.0, 950657.0, None, None, None], ['2016-10-31', 32.97, 32.97, 32.5, 32.76, None, 27685.0, 903929.0, None, None, None], ['2016-10-28', 32.83, 33.29, 32.45, 32.95, None, 26167.0, 861551.0, None, None, None], ['2016-10-27', 33.82, 34.01, 32.74, 33.02, None, 103744.0, 3436320.0, None, None, None], ['2016-10-26', 34.3, 34.39, 33.65, 33.75, None, 28831.0, 974077.0, None, None, None], ['2016-10-25', 34.43, 34.77, 34.18, 34.46, None, 48961.0, 1687067.0, None, None, None], ['2016-10-24', 34.73, 34.8, 34.15, 34.22, None, 35543.0, 1218203.0, None, None, None], ['2016-10-21', 34.65, 34.67, 34.15, 34.51, None, 34612.0, 1193140.0, None, None, None], ['2016-10-20', 34.58, 34.59, 34.04, 34.52, None, 38071.0, 1308394.0, None, None, None], ['2016-10-19', 34.9, 34.9, 34.25, 34.42, None, 29506.0, 1017511.0, None, None, None], ['2016-10-18', 34.12, 34.8, 34.02, 34.72, None, 60138.0, 2073013.0, None, None, None], ['2016-10-17', 34.2, 34.28, 33.7, 33.94, None, 23578.0, 799553.0, None, None, None], ['2016-10-14', 34.06, 34.49, 33.66, 34.39, None, 41175.0, 1408135.0, None, None, None], ['2016-10-13', 33.77, 33.91, 33.6, 33.9, None, 27310.0, 922924.0, None, None, None], ['2016-10-12', 34.44, 34.44, 33.76, 33.87, None, 36166.0, 1230398.0, None, None, None], ['2016-10-11', 34.33, 34.49, 34.03, 34.49, None, 44805.0, 1537329.0, None, None, None], ['2016-10-10', 34.1, 34.52, 33.72, 34.47, None, 51227.0, 1759612.0, None, None, None], ['2016-10-07', 33.85, 34.2, 33.52, 33.8, None, 21575.0, 729132.0, None, None, None], ['2016-10-06', 34.12, 34.3, 33.9, 34.05, None, 17912.0, 610157.0, None, None, None], ['2016-10-05', 34.36, 34.99, 34.01, 34.14, None, 62029.0, 2144643.0, None, None, None], ['2016-10-04', 34.03, 34.82, 34.03, 34.77, None, 47305.0, 1636218.0, None, None, None], ['2016-10-03', None, 34.03, 33.535, 34.03, -0.04, 39386.0, 1332857.0, None, None, None], ['2016-09-30', 33.9, 34.03, 33.54, 34.03, None, 39386.0, 1332857.0, None, None, None], ['2016-09-29', 34.47, 34.77, 33.97, 34.07, None, 39336.0, 1353732.0, None, None, None], ['2016-09-28', 33.58, 34.58, 33.45, 34.39, None, 71310.0, 2436302.0, None, None, None], ['2016-09-27', 33.58, 33.63, 33.07, 33.34, None, 48609.0, 1619702.0, None, None, None], ['2016-09-26', 33.96, 34.02, 33.3, 33.31, None, 56149.0, 1886840.0, None, None, None], ['2016-09-23', 34.77, 34.77, 33.8, 34.07, None, 41725.0, 1422845.0, None, None, None], ['2016-09-22', 34.57, 34.78, 34.53, 34.66, None, 42785.0, 1483569.0, None, None, None], ['2016-09-21', 34.47, 34.49, 34.25, 34.44, None, 39235.0, 1349198.0, None, None, None], ['2016-09-20', 34.22, 34.47, 34.1, 34.3, None, 22143.0, 759964.0, None, None, None], ['2016-09-19', 34.05, 34.47, 33.86, 34.3, None, 39802.0, 1363643.0, None, None, None], ['2016-09-16', 33.98, 34.19, 33.58, 33.98, None, 64579.0, 2194145.0, None, None, None], ['2016-09-15', 33.8, 34.15, 33.56, 34.01, None, 47952.0, 1623238.0, None, None, None], ['2016-09-14', 32.6, 33.83, 32.6, 33.7, None, 49066.0, 1641335.0, None, None, None], ['2016-09-13', 33.11, 33.19, 32.6, 32.7, None, 41331.0, 1354468.0, None, None, None], ['2016-09-12', 32.6, 32.89, 32.58, 32.83, None, 56206.0, 1837210.0, None, None, None], ['2016-09-09', 32.72, 32.88, 32.4, 32.69, None, 29755.0, 970987.0, None, None, None], ['2016-09-08', 33.29, 33.42, 32.76, 32.78, None, 35202.0, 1159384.0, None, None, None], ['2016-09-07', 33.2, 33.5, 33.16, 33.38, None, 19090.0, 636530.0, None, None, None], ['2016-09-06', 33.28, 33.58, 33.25, 33.3, None, 33434.0, 1116442.0, None, None, None], ['2016-09-05', 33.1, 33.53, 33.05, 33.27, None, 31884.0, 1060218.0, None, None, None], ['2016-09-02', 32.72, 33.38, 32.66, 33.0, None, 47074.0, 1553528.0, None, None, None], ['2016-09-01', 32.56, 32.9, 32.56, 32.73, None, 28710.0, 938979.0, None, None, None], ['2016-08-31', 32.82, 32.86, 32.48, 32.62, None, 39120.0, 1276554.0, None, None, None], ['2016-08-30', 32.94, 33.37, 32.93, 32.95, None, 53627.0, 1772464.0, None, None, None], ['2016-08-29', 33.0, 33.14, 32.32, 33.0, None, 53718.0, 1754337.0, None, None, None], ['2016-08-26', 33.02, 33.24, 32.82, 33.06, None, 36815.0, 1216489.0, None, None, None], ['2016-08-25', 32.8, 33.4, 32.53, 33.0, None, 64474.0, 2128389.0, None, None, None], ['2016-08-24', 32.75, 33.2, 32.71, 32.86, None, 43725.0, 1438651.0, None, None, None], ['2016-08-23', 33.18, 33.57, 32.74, 32.95, None, 43522.0, 1440629.0, None, None, None], ['2016-08-22', 33.32, 33.53, 32.75, 32.95, None, 44580.0, 1472054.0, None, None, None], ['2016-08-19', 33.45, 33.6, 33.13, 33.41, None, 34759.0, 1159441.0, None, None, None], ['2016-08-18', 33.27, 33.56, 33.19, 33.35, None, 39678.0, 1323386.0, None, None, None], ['2016-08-17', 33.5, 33.64, 32.89, 33.37, None, 64813.0, 2157810.0, None, None, None], ['2016-08-16', 33.59, 33.9, 33.28, 33.66, None, 69210.0, 2324429.0, None, None, None], ['2016-08-15', 33.4, 34.28, 33.4, 33.8, None, 86627.0, 2930598.0, None, None, None], ['2016-08-12', 33.91, 34.2, 33.04, 33.39, None, 83725.0, 2798549.0, None, None, None], ['2016-08-11', 33.87, 34.17, 33.72, 34.06, None, 47449.0, 1613595.0, None, None, None], ['2016-08-10', 34.0, 34.03, 33.38, 33.58, None, 37916.0, 1274430.0, None, None, None], ['2016-08-09', 33.35, 34.23, 33.25, 34.22, None, 42413.0, 1437231.0, None, None, None], ['2016-08-08', 33.75, 33.75, 33.1, 33.32, None, 38966.0, 1298531.0, None, None, None], ['2016-08-05', 33.3, 33.73, 33.26, 33.63, None, 61761.0, 2069724.0, None, None, None], ['2016-08-04', 33.5, 33.5, 32.73, 33.33, None, 37706.0, 1249829.0, None, None, None], ['2016-08-03', 33.5, 33.5, 32.93, 33.32, None, 93029.0, 3096410.0, None, None, None], ['2016-08-02', 33.52, 33.89, 33.42, 33.65, None, 60993.0, 2055127.0, None, None, None], ['2016-08-01', 33.47, 33.98, 33.31, 33.48, None, 102389.0, 3440728.0, None, None, None], ['2016-07-29', 33.46, 33.46, 32.8, 33.4, None, 58007.0, 1928450.0, None, None, None], ['2016-07-28', 33.18, 33.56, 33.15, 33.25, None, 37563.0, 1253409.0, None, None, None], ['2016-07-27', 33.23, 33.35, 32.77, 33.35, None, 68509.0, 2266668.0, None, None, None], ['2016-07-26', 32.67, 33.5, 32.61, 33.29, None, 45035.0, 1493946.0, None, None, None], ['2016-07-25', 33.17, 33.37, 32.56, 32.75, None, 71565.0, 2347705.0, None, None, None], ['2016-07-22', 32.63, 33.28, 32.42, 33.22, None, 80746.0, 2659555.0, None, None, None], ['2016-07-21', 33.52, 33.52, 32.21, 32.64, None, 100968.0, 3300140.0, None, None, None], ['2016-07-20', 33.33, 33.74, 33.09, 33.7, None, 98290.0, 3293003.0, None, None, None], ['2016-07-19', 35.14, 35.14, 32.88, 33.02, None, 186411.0, 6281716.0, None, None, None], ['2016-07-18', 34.54, 35.73, 34.52, 35.36, None, 85797.0, 3032682.0, None, None, None], ['2016-07-15', 35.5, 35.58, 34.07, 34.6, None, 195712.0, 6759003.0, None, None, None], ['2016-07-14', 37.51, 37.57, 35.73, 35.77, None, 117281.0, 4244975.0, None, None, None], ['2016-07-13', 36.56, 37.5, 36.08, 37.34, None, 230439.0, 8548361.0, None, None, None], ['2016-07-12', 36.92, 36.98, 36.22, 36.72, None, 57011.0, 2091006.0, None, None, None], ['2016-07-11', 36.56, 36.98, 36.44, 36.88, None, 46172.0, 1696053.0, None, None, None], ['2016-07-08', 36.12, 36.46, 35.85, 36.42, None, 50805.0, 1841516.0, None, None, None], ['2016-07-07', 36.49, 36.5, 35.9, 36.13, None, 65287.0, 2360528.0, None, None, None], ['2016-07-06', 35.87, 36.45, 35.36, 36.13, None, 86566.0, 3112128.0, None, None, None], ['2016-07-05', 36.17, 36.27, 35.55, 35.95, None, 59813.0, 2145771.0, None, None, None], ['2016-07-04', 36.79, 36.84, 36.04, 36.14, None, 54259.0, 1975225.0, None, None, None], ['2016-07-01', 36.55, 36.87, 36.15, 36.6, None, 115876.0, 4230533.0, None, None, None], ['2016-06-30', 34.56, 36.71, 34.56, 36.44, None, 121641.0, 4384621.0, None, None, None], ['2016-06-29', 34.04, 34.58, 33.8, 34.49, None, 52333.0, 1794860.0, None, None, None], ['2016-06-28', 33.44, 33.77, 33.13, 33.71, None, 56366.0, 1890515.0, None, None, None], ['2016-06-27', 34.01, 34.01, 32.89, 33.06, None, 121617.0, 4056253.0, None, None, None], ['2016-06-24', 30.42, 34.26, 29.87, 34.2, None, 173727.0, 5681306.0, None, None, None], ['2016-06-23', 33.69, 33.94, 33.42, 33.7, None, 82895.0, 2791571.0, None, None, None], ['2016-06-22', 34.26, 34.26, 33.39, 33.39, None, 71511.0, 2403777.0, None, None, None], ['2016-06-21', 34.0, 34.19, 33.83, 33.98, None, 45437.0, 1543531.0, None, None, None], ['2016-06-20', 33.83, 34.37, 33.79, 33.98, None, 104994.0, 3579601.0, None, None, None], ['2016-06-17', 33.93, 34.2, 33.13, 33.17, None, 255181.0, 8509154.0, None, None, None], ['2016-06-16', 33.67, 34.08, 33.4, 33.75, None, 84491.0, 2854431.0, None, None, None], ['2016-06-15', 33.49, 33.84, 33.37, 33.72, None, 60183.0, 2027686.0, None, None, None], ['2016-06-14', 32.4, 33.4, 32.11, 33.2, None, 77057.0, 2536707.0, None, None, None], ['2016-06-13', 33.84, 33.84, 33.22, 33.22, None, 62119.0, 2079620.0, None, None, None], ['2016-06-10', 34.39, 34.51, 33.87, 33.88, None, 95586.0, 3274853.0, None, None, None], ['2016-06-09', 34.32, 34.44, 34.08, 34.22, None, 68615.0, 2351688.0, None, None, None], ['2016-06-08', 34.25, 34.45, 33.96, 34.3, None, 40798.0, 1395778.0, None, None, None], ['2016-06-07', 34.41, 34.48, 34.17, 34.28, None, 46666.0, 1599842.0, None, None, None], ['2016-06-06', 34.0, 34.42, 33.6, 34.33, None, 59154.0, 2022863.0, None, None, None], ['2016-06-03', 34.14, 34.51, 33.67, 33.77, None, 58128.0, 1975022.0, None, None, None], ['2016-06-02', 35.1, 35.17, 33.81, 34.19, None, 102860.0, 3534863.0, None, None, None], ['2016-06-01', 34.85, 35.15, 34.67, 35.08, None, 68310.0, 2388733.0, None, None, None], ['2016-05-31', 34.9, 35.19, 34.56, 34.75, None, 62076.0, 2163032.0, None, None, None], ['2016-05-30', 34.37, 34.76, 34.17, 34.76, None, 37826.0, 1305788.0, None, None, None], ['2016-05-27', 34.34, 34.59, 33.88, 34.51, None, 45616.0, 1562844.0, None, None, None], ['2016-05-26', 33.72, 34.32, 33.62, 34.32, None, 54859.0, 1860380.0, None, None, None], ['2016-05-25', 33.76, 33.9, 33.43, 33.6, None, 72607.0, 2440433.0, None, None, None], ['2016-05-24', 33.7, 33.91, 33.34, 33.59, None, 86293.0, 2895433.0, None, None, None], ['2016-05-23', 34.46, 34.46, 33.71, 33.8, None, 44354.0, 1511170.0, None, None, None], ['2016-05-20', 33.8, 34.36, 33.43, 34.3, None, 64487.0, 2191631.0, None, None, None], ['2016-05-19', 32.75, 33.62, 32.63, 33.5, None, 88399.0, 2920939.0, None, None, None], ['2016-05-18', 32.8, 33.05, 32.56, 32.66, None, 101652.0, 3328703.0, None, None, None], ['2016-05-17', 32.42, 33.96, 32.42, 33.07, None, 113597.0, 3773876.0, None, None, None], ['2016-05-16', None, 32.515, 32.05, 32.42, 0.28, 109784.0, 3555327.0, None, None, None], ['2016-05-13', 32.05, 32.52, 32.05, 32.42, None, 109784.0, 3555327.0, None, None, None], ['2016-05-12', 31.17, 32.45, 31.15, 32.14, None, 112174.0, 3598301.0, None, None, None], ['2016-05-11', 30.4, 31.79, 30.39, 31.54, None, 98023.0, 3056204.0, None, None, None], ['2016-05-10', 30.8, 30.93, 30.29, 30.62, None, 41422.0, 1268698.0, None, None, None], ['2016-05-09', 29.71, 30.69, 29.68, 30.62, None, 37144.0, 1126423.0, None, None, None], ['2016-05-06', 29.6, 29.8, 29.5, 29.63, None, 32983.0, 977398.0, None, None, None], ['2016-05-05', 29.83, 30.33, 29.52, 29.66, None, 37570.0, 1120817.0, None, None, None], ['2016-05-04', 29.29, 29.9, 29.29, 29.83, None, 65976.0, 1960989.0, None, None, None], ['2016-05-03', 28.66, 29.45, 28.66, 29.35, None, 50871.0, 1480940.0, None, None, None], ['2016-05-02', 28.67, 28.82, 28.48, 28.82, None, 17545.0, 503593.0, None, None, None], ['2016-04-29', 28.43, 28.65, 28.35, 28.49, None, 23357.0, 665000.0, None, None, None], ['2016-04-28', 28.5, 28.78, 28.18, 28.78, None, 19059.0, 544261.0, None, None, None], ['2016-04-27', 28.82, 28.82, 28.5, 28.64, None, 10601.0, 303509.0, None, None, None], ['2016-04-26', 28.91, 29.0, 28.65, 28.67, None, 19518.0, 561100.0, None, None, None], ['2016-04-25', 28.81, 28.81, 28.42, 28.67, None, 47238.0, 1351373.0, None, None, None], ['2016-04-22', 28.72, 29.35, 28.55, 28.64, None, 26836.0, 774865.0, None, None, None], ['2016-04-21', 29.17, 29.17, 28.62, 28.92, None, 38976.0, 1122228.0, None, None, None], ['2016-04-20', 29.01, 29.05, 28.74, 28.99, None, 31819.0, 919181.0, None, None, None], ['2016-04-19', 29.23, 29.26, 28.92, 29.0, None, 39432.0, 1146572.0, None, None, None], ['2016-04-18', 28.74, 29.31, 28.7, 29.2, None, 31209.0, 908556.0, None, None, None], ['2016-04-15', 29.0, 29.01, 28.66, 28.88, None, 37084.0, 1071461.0, None, None, None], ['2016-04-14', 28.61, 29.12, 28.61, 29.12, None, 38823.0, 1126013.0, None, None, None], ['2016-04-13', 29.36, 29.38, 28.59, 28.77, None, 32040.0, 924464.0, None, None, None], ['2016-04-12', 29.08, 29.22, 28.6, 29.06, None, 36311.0, 1052079.0, None, None, None], ['2016-04-11', 29.28, 29.49, 28.97, 29.0, None, 49245.0, 1434817.0, None, None, None], ['2016-04-08', 29.0, 29.81, 28.99, 29.28, None, 92019.0, 2708003.0, None, None, None], ['2016-04-07', 28.65, 29.15, 28.59, 29.04, None, 80999.0, 2347279.0, None, None, None], ['2016-04-06', 28.82, 28.96, 28.04, 28.88, None, 62403.0, 1788536.0, None, None, None], ['2016-04-05', 27.1, 28.92, 27.1, 28.64, None, 156212.0, 4408128.0, None, None, None], ['2016-04-04', 26.93, 27.19, 26.83, 27.12, None, 65519.0, 1770148.0, None, None, None], ['2016-04-01', 26.91, 27.08, 26.59, 26.9, None, 32895.0, 881387.0, None, None, None], ['2016-03-31', 27.1, 27.33, 27.05, 27.14, None, 30711.0, 834260.0, None, None, None], ['2016-03-30', 26.96, 27.45, 26.83, 27.18, None, 43886.0, 1196292.0, None, None, None], ['2016-03-29', 26.95, 27.03, 26.76, 26.88, None, 38235.0, 1028164.0, None, None, None], ['2016-03-28', None, 27.33, 26.88, 26.99, -0.36, 27060.0, 733246.0, None, None, None], ['2016-03-24', 27.3, 27.33, 26.88, 26.99, None, 27060.0, 733246.0, None, None, None], ['2016-03-23', 27.22, 27.59, 27.17, 27.35, None, 32869.0, 899981.0, None, None, None], ['2016-03-22', 26.98, 27.4, 26.87, 27.25, None, 60752.0, 1651197.0, None, None, None], ['2016-03-21', 27.0, 27.33, 26.72, 27.25, None, 60618.0, 1640308.0, None, None, None], ['2016-03-18', 27.2, 27.36, 26.9, 27.28, None, 72013.0, 1951435.0, None, None, None], ['2016-03-17', 27.48, 27.49, 26.85, 27.11, None, 27590.0, 748005.0, None, None, None], ['2016-03-16', 27.14, 27.35, 26.89, 27.22, None, 48802.0, 1326150.0, None, None, None], ['2016-03-15', 27.6, 27.6, 27.09, 27.17, None, 51524.0, 1405680.0, None, None, None], ['2016-03-14', 27.83, 27.97, 27.4, 27.45, None, 76122.0, 2105702.0, None, None, None], ['2016-03-11', 28.1, 28.1, 27.25, 27.4, None, 48517.0, 1331281.0, None, None, None], ['2016-03-10', 27.91, 28.36, 27.5, 27.5, None, 34341.0, 958488.0, None, None, None], ['2016-03-09', 28.1, 28.25, 27.93, 28.14, None, 47898.0, 1345364.0, None, None, None], ['2016-03-08', 28.5, 28.56, 27.45, 28.02, None, 121325.0, 3375325.0, None, None, None], ['2016-03-07', 28.75, 29.0, 28.51, 28.51, None, 22131.0, 632966.0, None, None, None], ['2016-03-04', 29.13, 29.13, 28.5, 28.53, None, 44829.0, 1286307.0, None, None, None], ['2016-03-03', 29.6, 29.7, 28.86, 28.91, None, 32006.0, 933137.0, None, None, None], ['2016-03-02', 29.6, 29.77, 29.25, 29.42, None, 75619.0, 2227851.0, None, None, None], ['2016-03-01', 29.16, 29.74, 29.01, 29.55, None, 61916.0, 1827257.0, None, None, None], ['2016-02-29', 28.5, 29.17, 28.5, 28.95, None, 73675.0, 2127697.0, None, None, None], ['2016-02-26', 29.45, 29.45, 28.73, 28.86, None, 56242.0, 1628947.0, None, None, None], ['2016-02-25', 29.25, 29.49, 28.83, 29.12, None, 57919.0, 1689698.0, None, None, None], ['2016-02-24', 29.0, 29.49, 28.76, 29.21, None, 130687.0, 3806855.0, None, None, None], ['2016-02-23', 29.07, 29.15, 28.4, 28.58, None, 54408.0, 1558163.0, None, None, None], ['2016-02-22', 29.32, 29.8, 28.88, 29.01, None, 48128.0, 1407882.0, None, None, None], ['2016-02-19', 29.18, 29.39, 28.6, 28.88, None, 65354.0, 1894748.0, None, None, None], ['2016-02-18', 29.1, 29.5, 28.93, 29.35, None, 59316.0, 1740408.0, None, None, None], ['2016-02-17', 27.95, 29.39, 27.73, 29.2, None, 93062.0, 2687722.0, None, None, None], ['2016-02-16', 27.85, 28.16, 27.49, 27.78, None, 99221.0, 2755790.0, None, None, None], ['2016-02-15', 27.08, 27.86, 26.73, 27.65, None, 92689.0, 2532231.0, None, None, None], ['2016-02-12', 25.95, 26.68, 25.84, 26.22, None, 86457.0, 2266145.0, None, None, None], ['2016-02-11', 26.26, 26.45, 25.42, 25.57, None, 98035.0, 2540617.0, None, None, None], ['2016-02-10', 26.82, 27.0, 26.36, 26.36, None, 72306.0, 1927857.0, None, None, None], ['2016-02-09', 26.11, 26.69, 25.85, 26.6, None, 80423.0, 2125157.0, None, None, None], ['2016-02-08', 28.9, 28.9, 26.12, 26.12, None, 118741.0, 3225606.0, None, None, None], ['2016-02-05', 27.92, 28.2, 27.5, 27.59, None, 42056.0, 1167814.0, None, None, None], ['2016-02-04', 29.0, 29.15, 28.15, 28.15, None, 87709.0, 2515018.0, None, None, None], ['2016-02-03', 28.15, 28.92, 27.92, 28.83, None, 106914.0, 3057324.0, None, None, None], ['2016-02-02', 27.58, 28.0, 27.41, 27.7, None, 41723.0, 1152864.0, None, None, None], ['2016-02-01', 27.43, 28.0, 27.22, 28.0, None, 55760.0, 1549894.0, None, None, None], ['2016-01-29', 26.8, 27.23, 26.45, 27.23, None, 50769.0, 1374071.0, None, None, None], ['2016-01-28', 27.26, 27.36, 26.37, 26.49, None, 42421.0, 1136115.0, None, None, None], ['2016-01-27', 27.37, 27.58, 27.26, 27.4, None, 22248.0, 609601.0, None, None, None], ['2016-01-26', 27.24, 27.45, 26.94, 27.37, None, 35338.0, 962408.0, None, None, None], ['2016-01-25', 27.25, 27.77, 27.12, 27.3, None, 39064.0, 1068363.0, None, None, None], ['2016-01-22', 26.7, 27.15, 26.63, 26.97, None, 59676.0, 1601310.0, None, None, None], ['2016-01-21', 26.5, 27.12, 26.22, 26.56, None, 62377.0, 1663850.0, None, None, None], ['2016-01-20', 26.37, 27.04, 26.32, 26.61, None, 91836.0, 2451691.0, None, None, None], ['2016-01-19', 27.08, 27.27, 26.67, 26.97, None, 47672.0, 1284162.0, None, None, None], ['2016-01-18', 27.04, 27.04, 26.34, 26.56, None, 48415.0, 1286461.0, None, None, None], ['2016-01-15', 27.0, 27.22, 26.51, 26.81, None, 55276.0, 1484293.0, None, None, None], ['2016-01-14', 27.84, 27.84, 27.05, 27.08, None, 68738.0, 1873083.0, None, None, None], ['2016-01-13', 27.36, 28.25, 27.36, 27.94, None, 112776.0, 3126785.0, None, None, None], ['2016-01-12', 26.25, 27.37, 26.16, 26.94, None, 77766.0, 2085286.0, None, None, None], ['2016-01-11', 26.59, 26.64, 25.98, 26.05, None, 70787.0, 1862674.0, None, None, None], ['2016-01-08', 27.08, 27.56, 26.62, 26.62, None, 34007.0, 917625.0, None, None, None], ['2016-01-07', 27.99, 27.99, 26.85, 26.98, None, 52977.0, 1433025.0, None, None, None], ['2016-01-06', 28.0, 28.28, 27.69, 28.15, None, 41110.0, 1154183.0, None, None, None], ['2016-01-05', 26.63, 28.35, 26.32, 28.21, None, 69486.0, 1925215.0, None, None, None], ['2016-01-04', 28.27, 28.59, 27.45, 27.96, None, 64140.0, 1788601.0, None, None, None], ['2016-01-01', None, 28.73, 28.275, 28.55, 0.15, 31307.0, 893928.0, None, None, None], ['2015-12-31', None, 28.73, 28.275, 28.55, 0.15, 31307.0, 893928.0, None, None, None], ['2015-12-30', 28.39, 28.73, 28.28, 28.55, None, 31307.0, 893928.0, None, None, None], ['2015-12-29', 28.03, 28.67, 27.97, 28.41, None, 51198.0, 1450530.0, None, None, None], ['2015-12-28', 28.98, 28.98, 28.0, 28.06, None, 36668.0, 1036747.0, None, None, None], ['2015-12-25', None, 29.19, 28.66, 28.82, -0.12, 29246.0, 842376.0, None, None, None], ['2015-12-24', None, 29.19, 28.66, 28.82, -0.12, 29246.0, 842376.0, None, None, None], ['2015-12-23', 29.19, 29.19, 28.66, 28.82, None, 29246.0, 842376.0, None, None, None], ['2015-12-22', 28.95, 29.42, 28.77, 28.93, None, 60646.0, 1759137.0, None, None, None], ['2015-12-21', 29.4, 29.6, 28.52, 28.89, None, 72481.0, 2110926.0, None, None, None], ['2015-12-18', 27.71, 29.3, 27.44, 29.3, None, 128936.0, 3690643.0, None, None, None], ['2015-12-17', 29.0, 29.3, 26.99, 27.38, None, 87171.0, 2413385.0, None, None, None], ['2015-12-16', 27.17, 27.71, 26.98, 27.31, None, 86525.0, 2361960.0, None, None, None], ['2015-12-15', 25.05, 25.69, 25.0, 25.52, None, 33480.0, 849898.0, None, None, None], ['2015-12-14', 25.55, 25.55, 24.66, 24.72, None, 31534.0, 787632.0, None, None, None], ['2015-12-11', 25.61, 25.7, 25.13, 25.25, None, 31534.0, 798346.0, None, None, None], ['2015-12-10', 25.96, 25.97, 25.49, 25.5, None, 30224.0, 775416.0, None, None, None], ['2015-12-09', 26.3, 26.31, 25.8, 25.94, None, 25738.0, 669297.0, None, None, None], ['2015-12-08', 27.0, 27.0, 26.02, 26.05, None, 36491.0, 956973.0, None, None, None], ['2015-12-07', 26.34, 27.1, 26.34, 26.65, None, 54323.0, 1450568.0, None, None, None], ['2015-12-04', 27.0, 27.25, 26.05, 26.18, None, 71499.0, 1890573.0, None, None, None], ['2015-12-03', 27.55, 27.81, 27.0, 27.03, None, 42817.0, 1169712.0, None, None, None], ['2015-12-02', 27.9, 28.56, 27.55, 27.72, None, 67120.0, 1877743.0, None, None, None], ['2015-12-01', 27.37, 27.92, 27.01, 27.6, None, 62443.0, 1721626.0, None, None, None], ['2015-11-30', 27.0, 27.29, 26.62, 26.93, None, 66003.0, 1778659.0, None, None, None], ['2015-11-27', 26.91, 26.91, 26.6, 26.71, None, 14959.0, 399826.0, None, None, None], ['2015-11-26', 26.2, 26.89, 26.19, 26.79, None, 39178.0, 1044109.0, None, None, None], ['2015-11-25', 26.54, 26.54, 26.06, 26.06, None, 30014.0, 787027.0, None, None, None], ['2015-11-24', 26.95, 26.95, 25.96, 25.99, None, 58906.0, 1540305.0, None, None, None], ['2015-11-23', 26.7, 26.9, 26.53, 26.9, None, 36474.0, 977709.0, None, None, None], ['2015-11-20', 26.7, 26.95, 26.54, 26.75, None, 53160.0, 1420976.0, None, None, None], ['2015-11-19', 26.3, 26.7, 26.3, 26.52, None, 26418.0, 701731.0, None, None, None], ['2015-11-18', 26.36, 26.63, 26.36, 26.5, None, 23159.0, 613891.0, None, None, None], ['2015-11-17', 26.0, 26.53, 25.94, 26.38, None, 37248.0, 977672.0, None, None, None], ['2015-11-16', 25.85, 25.91, 25.48, 25.77, None, 32571.0, 839271.0, None, None, None], ['2015-11-13', 25.5, 25.7, 25.04, 25.69, None, 50195.0, 1278582.0, None, None, None], ['2015-11-12', 26.04, 26.39, 25.41, 25.42, None, 24226.0, 625989.0, None, None, None], ['2015-11-11', 25.98, 26.46, 25.98, 26.4, None, 37734.0, 991249.0, None, None, None], ['2015-11-10', 26.16, 26.16, 25.74, 25.83, None, 35021.0, 906471.0, None, None, None], ['2015-11-09', 26.06, 26.5, 26.02, 26.16, None, 34504.0, 904482.0, None, None, None], ['2015-11-06', 25.98, 26.32, 25.83, 26.2, None, 40635.0, 1061169.0, None, None, None], ['2015-11-05', 25.8, 26.12, 25.73, 25.91, None, 29179.0, 756017.0, None, None, None], ['2015-11-04', 26.7, 26.7, 25.6, 25.63, None, 42652.0, 1110409.0, None, None, None], ['2015-11-03', 26.53, 26.53, 25.85, 25.85, None, 25669.0, 668422.0, None, None, None], ['2015-11-02', 26.8, 26.8, 26.5, 26.51, None, 21704.0, 577135.0, None, None, None], ['2015-10-30', 26.8, 26.8, 26.45, 26.65, None, 43391.0, 1154406.0, None, None, None], ['2015-10-29', 26.45, 26.8, 26.45, 26.62, None, 29707.0, 791687.0, None, None, None], ['2015-10-28', 26.5, 26.74, 26.42, 26.43, None, 34608.0, 918036.0, None, None, None], ['2015-10-27', 26.47, 26.68, 26.47, 26.51, None, 40139.0, 1066613.0, None, None, None], ['2015-10-26', 26.2, 26.67, 26.2, 26.6, None, 52475.0, 1394072.0, None, None, None], ['2015-10-23', 26.7, 26.7, 26.13, 26.2, None, 71876.0, 1893234.0, None, None, None], ['2015-10-22', 26.76, 26.76, 26.5, 26.6, None, 28209.0, 749817.0, None, None, None], ['2015-10-21', 26.66, 26.66, 26.45, 26.6, None, 28715.0, 763106.0, None, None, None], ['2015-10-20', 26.57, 26.84, 26.25, 26.46, None, 29914.0, 792814.0, None, None, None], ['2015-10-19', 26.55, 26.91, 26.46, 26.64, None, 43423.0, 1156606.0, None, None, None], ['2015-10-16', 26.2, 26.51, 26.12, 26.43, None, 54385.0, 1433404.0, None, None, None], ['2015-10-15', 26.22, 26.3, 25.98, 26.18, None, 46791.0, 1223878.0, None, None, None], ['2015-10-14', 25.4, 26.48, 25.4, 26.18, None, 58164.0, 1519518.0, None, None, None], ['2015-10-13', 26.63, 26.79, 26.36, 26.58, None, 33004.0, 878735.0, None, None, None], ['2015-10-12', 26.58, 26.76, 26.25, 26.62, None, 58801.0, 1560967.0, None, None, None], ['2015-10-09', 26.7, 26.75, 25.45, 26.55, None, 80072.0, 2113820.0, None, None, None], ['2015-10-08', 26.48, 26.63, 26.26, 26.59, None, 22140.0, 585646.0, None, None, None], ['2015-10-07', 26.75, 26.75, 26.45, 26.51, None, 28116.0, 747208.0, None, None, None], ['2015-10-06', 26.5, 26.92, 26.5, 26.6, None, 60828.0, 1623529.0, None, None, None], ['2015-10-05', 26.23, 26.95, 26.09, 26.81, None, 56114.0, 1493552.0, None, None, None], ['2015-10-02', 25.07, 25.87, 24.89, 25.78, None, 69685.0, 1775840.0, None, None, None], ['2015-10-01', 24.92, 25.09, 24.47, 24.49, None, 25195.0, 623621.0, None, None, None], ['2015-09-30', 25.02, 25.25, 24.8, 25.0, None, 31400.0, 785637.0, None, None, None], ['2015-09-29', 24.55, 24.97, 24.3, 24.97, None, 40014.0, 990641.0, None, None, None], ['2015-09-28', 24.56, 24.89, 24.51, 24.55, None, 28153.0, 694765.0, None, None, None], ['2015-09-25', 24.85, 25.04, 24.59, 24.6, None, 33302.0, 823556.0, None, None, None], ['2015-09-24', 24.7, 25.09, 24.69, 25.04, None, 48806.0, 1213798.0, None, None, None], ['2015-09-23', 25.09, 25.09, 24.56, 24.59, None, 33215.0, 818570.0, None, None, None], ['2015-09-22', 25.55, 25.55, 24.85, 24.95, None, 53037.0, 1330412.0, None, None, None], ['2015-09-21', 25.14, 25.5, 25.14, 25.39, None, 19206.0, 487592.0, None, None, None], ['2015-09-18', 25.52, 25.52, 25.19, 25.36, None, 35978.0, 912812.0, None, None, None], ['2015-09-17', 25.15, 25.47, 25.03, 25.31, None, 33368.0, 842136.0, None, None, None], ['2015-09-16', 25.42, 25.59, 25.08, 25.15, None, 39722.0, 1006096.0, None, None, None], ['2015-09-15', 24.9, 25.2, 24.63, 25.18, None, 50682.0, 1266393.0, None, None, None], ['2015-09-14', 24.28, 25.49, 24.28, 24.98, None, 67618.0, 1703567.0, None, None, None], ['2015-09-11', 23.92, 24.01, 23.65, 23.98, None, 28450.0, 679051.0, None, None, None], ['2015-09-10', 23.4, 23.94, 23.4, 23.76, None, 33020.0, 784959.0, None, None, None], ['2015-09-09', 23.6, 23.71, 23.48, 23.58, None, 43236.0, 1020554.0, None, None, None], ['2015-09-08', 23.64, 23.64, 23.19, 23.48, None, 17576.0, 411528.0, None, None, None], ['2015-09-07', 23.89, 24.01, 23.1, 23.18, None, 49446.0, 1158337.0, None, None, None], ['2015-09-04', 24.1, 24.1, 23.78, 23.85, None, 36788.0, 879007.0, None, None, None], ['2015-09-03', 23.85, 24.65, 23.85, 24.1, None, 52028.0, 1264036.0, None, None, None], ['2015-09-02', 23.51, 24.06, 23.37, 24.02, None, 20841.0, 497156.0, None, None, None], ['2015-09-01', 23.11, 23.62, 23.0, 23.56, None, 14428.0, 337894.0, None, None, None], ['2015-08-31', 23.33, 23.73, 23.33, 23.73, None, 21571.0, 509467.0, None, None, None], ['2015-08-28', 23.97, 24.1, 23.25, 23.35, None, 52236.0, 1231455.0, None, None, None], ['2015-08-27', 23.69, 23.97, 23.4, 23.9, None, 34154.0, 810798.0, None, None, None], ['2015-08-26', 22.85, 23.24, 22.68, 22.8, None, 33881.0, 776480.0, None, None, None], ['2015-08-25', 22.75, 23.8, 22.75, 23.27, None, 53912.0, 1255338.0, None, None, None], ['2015-08-24', 22.99, 22.99, 22.19, 22.73, None, 91751.0, 2069203.0, None, None, None], ['2015-08-21', 23.36, 23.71, 23.27, 23.43, None, 49412.0, 1162878.0, None, None, None], ['2015-08-20', 24.52, 24.52, 24.02, 24.16, None, 36815.0, 889000.0, None, None, None], ['2015-08-19', 25.0, 25.0, 24.56, 24.64, None, 17447.0, 430896.0, None, None, None], ['2015-08-18', 25.15, 25.15, 24.77, 24.89, None, 24403.0, 608225.0, None, None, None], ['2015-08-17', 25.0, 25.15, 24.77, 25.0, None, 27725.0, 692779.0, None, None, None], ['2015-08-14', 24.72, 24.89, 24.61, 24.85, None, 26276.0, 651022.0, None, None, None], ['2015-08-13', 24.6, 24.87, 24.43, 24.77, None, 37631.0, 930343.0, None, None, None], ['2015-08-12', 24.71, 24.71, 24.27, 24.55, None, 41043.0, 1006620.0, None, None, None], ['2015-08-11', 25.22, 25.24, 24.65, 24.82, None, 54021.0, 1344566.0, None, None, None], ['2015-08-10', 25.17, 25.37, 24.93, 25.14, None, 69375.0, 1742649.0, None, None, None], ['2015-08-07', 25.05, 25.43, 24.9, 25.0, None, 48707.0, 1218388.0, None, None, None], ['2015-08-06', 26.08, 26.12, 25.74, 25.74, None, 47810.0, 1238797.0, None, None, None], ['2015-08-05', 26.0, 26.21, 25.8, 25.91, None, 41128.0, 1067787.0, None, None, None], ['2015-08-04', 26.12, 26.31, 25.9, 25.9, None, 62336.0, 1623897.0, None, None, None], ['2015-08-03', 25.75, 26.48, 25.64, 26.21, None, 95890.0, 2505854.0, None, None, None], ['2015-07-31', 25.15, 25.68, 25.15, 25.63, None, 70841.0, 1802498.0, None, None, None], ['2015-07-30', 24.95, 25.16, 24.66, 25.12, None, 58633.0, 1464649.0, None, None, None], ['2015-07-29', 25.06, 25.19, 24.85, 25.03, None, 32877.0, 822015.0, None, None, None], ['2015-07-28', 24.5, 24.96, 24.5, 24.94, None, 53325.0, 1320974.0, None, None, None], ['2015-07-27', 25.14, 25.27, 24.5, 24.54, None, 34699.0, 857599.0, None, None, None], ['2015-07-24', 24.68, 25.5, 24.68, 25.45, None, 36417.0, 919882.0, None, None, None], ['2015-07-23', 24.99, 24.99, 24.6, 24.84, None, 48070.0, 1191637.0, None, None, None], ['2015-07-22', 25.0, 25.13, 24.81, 24.93, None, 28156.0, 702351.0, None, None, None], ['2015-07-21', 25.0, 25.39, 24.77, 25.2, None, 49848.0, 1253696.0, None, None, None], ['2015-07-20', 25.4, 25.49, 25.25, 25.49, None, 43920.0, 1114220.0, None, None, None], ['2015-07-17', 25.15, 25.5, 25.08, 25.22, None, 72604.0, 1830715.0, None, None, None], ['2015-07-16', 24.9, 25.16, 24.67, 25.16, None, 59408.0, 1484331.0, None, None, None], ['2015-07-15', 24.66, 24.89, 24.51, 24.77, None, 41145.0, 1018167.0, None, None, None], ['2015-07-14', 24.46, 24.59, 24.31, 24.57, None, 26233.0, 641976.0, None, None, None], ['2015-07-13', 24.33, 24.45, 24.0, 24.28, None, 59113.0, 1431632.0, None, None, None], ['2015-07-10', 23.8, 24.21, 23.65, 24.11, None, 51579.0, 1239468.0, None, None, None], ['2015-07-09', 23.67, 23.84, 23.58, 23.67, None, 30353.0, 718531.0, None, None, None], ['2015-07-08', 23.87, 23.87, 23.19, 23.28, None, 54226.0, 1274656.0, None, None, None], ['2015-07-07', 24.19, 24.27, 23.83, 23.85, None, 40297.0, 969140.0, None, None, None], ['2015-07-06', 24.0, 24.52, 23.9, 24.08, None, 69418.0, 1679115.0, None, None, None], ['2015-07-03', 23.97, 24.38, 23.91, 24.2, None, 77548.0, 1877443.0, None, None, None], ['2015-07-02', 24.02, 24.3, 23.94, 24.06, None, 69183.0, 1671931.0, None, None, None], ['2015-07-01', 22.93, 24.51, 22.93, 24.09, None, 133659.0, 3223379.0, None, None, None], ['2015-06-30', 22.43, 23.14, 22.35, 22.87, None, 131486.0, 3004835.0, None, None, None], ['2015-06-29', 21.9, 22.6, 21.79, 22.35, None, 72235.0, 1606589.0, None, None, None], ['2015-06-26', 22.25, 22.59, 22.13, 22.45, None, 58132.0, 1302666.0, None, None, None], ['2015-06-25', 22.12, 22.34, 21.97, 22.14, None, 46806.0, 1037850.0, None, None, None], ['2015-06-24', 22.4, 22.44, 22.05, 22.12, None, 32759.0, 725442.0, None, None, None], ['2015-06-23', 22.4, 22.56, 22.03, 22.4, None, 56630.0, 1259390.0, None, None, None], ['2015-06-22', 22.1, 22.32, 21.94, 22.0, None, 85265.0, 1879709.0, None, None, None], ['2015-06-19', 22.0, 22.25, 21.61, 21.9, None, 285486.0, 6244903.0, None, None, None], ['2015-06-18', 21.73, 21.98, 21.57, 21.9, None, 28359.0, 619994.0, None, None, None], ['2015-06-17', 21.95, 22.04, 21.74, 21.88, None, 48599.0, 1064065.0, None, None, None], ['2015-06-16', 22.08, 22.08, 21.53, 22.0, None, 48326.0, 1056477.0, None, None, None], ['2015-06-15', 21.9, 22.07, 21.75, 22.0, None, 42718.0, 937435.0, None, None, None], ['2015-06-12', 22.44, 22.55, 22.12, 22.27, None, 32495.0, 724311.0, None, None, None], ['2015-06-11', 22.8, 22.84, 22.48, 22.55, None, 58994.0, 1339966.0, None, None, None], ['2015-06-10', 22.52, 22.85, 22.46, 22.65, None, 36536.0, 828786.0, None, None, None], ['2015-06-09', 22.37, 22.65, 22.09, 22.52, None, 49762.0, 1112941.0, None, None, None], ['2015-06-08', 22.39, 22.45, 22.06, 22.28, None, 30957.0, 686908.0, None, None, None], ['2015-06-05', 22.42, 22.42, 22.15, 22.28, None, 34719.0, 771619.0, None, None, None], ['2015-06-04', 22.31, 22.58, 22.07, 22.4, None, 25482.0, 569318.0, None, None, None], ['2015-06-03', 22.35, 22.81, 22.25, 22.46, None, 81684.0, 1840776.0, None, None, None], ['2015-06-02', 22.42, 22.47, 22.0, 22.31, None, 69648.0, 1552741.0, None, None, None], ['2015-06-01', 22.47, 22.47, 22.2, 22.34, None, 61376.0, 1369972.0, None, None, None], ['2015-05-29', 22.23, 22.25, 21.91, 22.21, None, 94388.0, 2090365.0, None, None, None], ['2015-05-28', 21.75, 22.38, 21.68, 22.26, None, 64171.0, 1421164.0, None, None, None], ['2015-05-27', 22.06, 22.25, 21.58, 21.75, None, 87097.0, 1901196.0, None, None, None], ['2015-05-26', 23.2, 23.38, 21.98, 22.0, None, 117521.0, 2621110.0, None, None, None], ['2015-05-22', 23.14, 23.44, 23.03, 23.38, None, 24982.0, 582203.0, None, None, None], ['2015-05-21', 23.4, 23.4, 23.09, 23.21, None, 10867.0, 252100.0, None, None, None], ['2015-05-20', 23.24, 23.35, 23.19, 23.35, None, 23198.0, 540466.0, None, None, None], ['2015-05-19', 23.23, 23.4, 23.06, 23.39, None, 24685.0, 575572.0, None, None, None], ['2015-05-18', 22.89, 23.09, 22.66, 22.94, None, 26683.0, 610061.0, None, None, None], ['2015-05-15', 23.14, 23.28, 22.84, 23.0, None, 34648.0, 798473.0, None, None, None], ['2015-05-14', 22.5, 23.1, 22.37, 23.05, None, 36589.0, 835521.0, None, None, None], ['2015-05-13', 22.54, 22.89, 22.54, 22.7, None, 64923.0, 1474455.0, None, None, None], ['2015-05-12', 22.44, 22.68, 22.34, 22.6, None, 55094.0, 1239239.0, None, None, None], ['2015-05-11', 23.07, 23.07, 22.7, 22.71, None, 57599.0, 1316320.0, None, None, None], ['2015-05-08', 23.0, 23.1, 22.8, 22.88, None, 34519.0, 791890.0, None, None, None], ['2015-05-07', 22.5, 23.19, 22.46, 22.9, None, 59745.0, 1360757.0, None, None, None], ['2015-05-06', 22.65, 22.8, 22.4, 22.65, None, 73650.0, 1663636.0, None, None, None], ['2015-05-05', 22.9, 23.31, 22.66, 22.76, None, 50365.0, 1157223.0, None, None, None], ['2015-05-04', 22.7, 22.97, 22.41, 22.91, None, 39055.0, 889959.0, None, None, None], ['2015-04-30', 23.0, 23.0, 22.56, 22.69, None, 86718.0, 1973514.0, None, None, None], ['2015-04-29', 22.95, 23.19, 22.53, 22.86, None, 87914.0, 2003670.0, None, None, None], ['2015-04-28', 23.21, 23.27, 22.57, 22.84, None, 56784.0, 1298394.0, None, None, None], ['2015-04-27', 22.99, 23.3, 22.67, 23.22, None, 103702.0, 2390995.0, None, None, None], ['2015-04-24', 22.9, 22.99, 22.66, 22.83, None, 54467.0, 1241798.0, None, None, None], ['2015-04-23', 23.4, 23.4, 22.64, 22.9, None, 92757.0, 2126096.0, None, None, None], ['2015-04-22', 22.84, 23.12, 22.68, 23.0, None, 131109.0, 3007358.0, None, None, None], ['2015-04-21', 22.99, 22.99, 21.91, 22.73, None, 280228.0, 6284870.0, None, None, None], ['2015-04-20', 23.1, 23.48, 22.87, 23.13, None, 121887.0, 2819670.0, None, None, None], ['2015-04-17', 24.2, 24.21, 23.01, 23.05, None, 207348.0, 4866390.0, None, None, None], ['2015-04-16', 25.15, 25.2, 24.48, 24.48, None, 67860.0, 1674214.0, None, None, None], ['2015-04-15', 25.5, 25.5, 24.99, 25.09, None, 34077.0, 857314.0, None, None, None], ['2015-04-14', 25.1, 25.4, 25.05, 25.26, None, 35102.0, 885628.0, None, None, None], ['2015-04-13', 25.3, 25.51, 25.16, 25.29, None, 64582.0, 1638648.0, None, None, None], ['2015-04-10', 24.74, 25.25, 24.74, 25.21, None, 28454.0, 712778.0, None, None, None], ['2015-04-09', 24.8, 24.99, 24.73, 24.82, None, 27049.0, 672325.0, None, None, None], ['2015-04-08', 25.06, 25.37, 24.77, 24.77, None, 49042.0, 1225812.0, None, None, None], ['2015-04-07', 24.74, 25.25, 24.74, 25.13, None, 49666.0, 1246921.0, None, None, None], ['2015-04-02', 24.6, 24.88, 24.4, 24.61, None, 40383.0, 996688.0, None, None, None], ['2015-04-01', 24.28, 24.5, 24.14, 24.27, None, 16684.0, 405076.0, None, None, None], ['2015-03-31', 24.5, 24.76, 24.32, 24.35, None, 29589.0, 725896.0, None, None, None], ['2015-03-30', 24.28, 24.66, 24.21, 24.65, None, 35389.0, 867095.0, None, None, None], ['2015-03-27', 24.0, 24.26, 23.98, 24.13, None, 31260.0, 753486.0, None, None, None], ['2015-03-26', 23.9, 24.13, 23.17, 23.97, None, 101708.0, 2417365.0, None, None, None], ['2015-03-25', 24.45, 24.45, 23.94, 24.05, None, 33834.0, 816110.0, None, None, None], ['2015-03-24', 24.15, 24.42, 24.07, 24.36, None, 32579.0, 790753.0, None, None, None], ['2015-03-23', 24.7, 24.71, 23.89, 24.35, None, 44308.0, 1075785.0, None, None, None], ['2015-03-20', 24.73, 25.18, 24.73, 25.0, None, 84884.0, 2127066.0, None, None, None], ['2015-03-19', 24.45, 24.81, 24.17, 24.73, None, 52747.0, 1292434.0, None, None, None], ['2015-03-18', 25.35, 25.35, 24.65, 24.79, None, 56032.0, 1390295.0, None, None, None], ['2015-03-17', 25.52, 25.78, 24.9, 25.22, None, 97092.0, 2452922.0, None, None, None], ['2015-03-16', 25.25, 25.58, 25.23, 25.4, None, 78215.0, 1985552.0, None, None, None], ['2015-03-13', 25.2, 25.35, 25.16, 25.22, None, 48550.0, 1225920.0, None, None, None], ['2015-03-12', 24.51, 25.16, 24.44, 25.15, None, 69774.0, 1740043.0, None, None, None], ['2015-03-11', 24.05, 24.47, 24.01, 24.31, None, 31718.0, 769854.0, None, None, None], ['2015-03-10', 24.0, 24.15, 23.82, 24.08, None, 72769.0, 1747273.0, None, None, None], ['2015-03-09', 24.0, 24.29, 23.94, 24.15, None, 42233.0, 1019028.0, None, None, None], ['2015-03-06', 24.2, 24.37, 23.89, 24.09, None, 58310.0, 1410667.0, None, None, None], ['2015-03-05', 24.32, 24.38, 24.06, 24.12, None, 39853.0, 964746.0, None, None, None], ['2015-03-04', 23.96, 24.24, 23.79, 24.15, None, 33631.0, 809227.0, None, None, None], ['2015-03-03', 24.4, 24.49, 23.87, 24.02, None, 70982.0, 1718421.0, None, None, None], ['2015-03-02', 24.55, 25.04, 24.4, 24.5, None, 85581.0, 2110410.0, None, None, None], ['2015-02-27', 24.6, 24.7, 24.39, 24.57, None, 61261.0, 1503889.0, None, None, None], ['2015-02-26', 24.6, 24.69, 24.44, 24.55, None, 46797.0, 1148933.0, None, None, None], ['2015-02-25', 24.6, 24.72, 24.44, 24.72, None, 46059.0, 1132813.0, None, None, None], ['2015-02-24', 24.3, 24.83, 24.15, 24.6, None, 72295.0, 1776055.0, None, None, None], ['2015-02-23', 24.65, 24.7, 24.42, 24.55, None, 61524.0, 1509620.0, None, None, None], ['2015-02-20', 24.7, 24.7, 24.37, 24.6, None, 61157.0, 1498906.0, None, None, None], ['2015-02-19', 24.8, 25.09, 24.63, 24.7, None, 59077.0, 1465417.0, None, None, None], ['2015-02-18', 24.75, 24.97, 24.6, 24.81, None, 43780.0, 1085597.0, None, None, None], ['2015-02-17', 24.9, 24.97, 24.23, 24.5, None, 82469.0, 2025414.0, None, None, None], ['2015-02-16', 24.75, 25.19, 24.69, 24.98, None, 55220.0, 1380879.0, None, None, None], ['2015-02-13', 24.79, 25.44, 24.71, 24.75, None, 86194.0, 2148409.0, None, None, None], ['2015-02-12', 24.15, 25.0, 23.98, 24.93, None, 112759.0, 2769777.0, None, None, None], ['2015-02-11', 24.31, 24.5, 23.75, 24.16, None, 72015.0, 1741038.0, None, None, None], ['2015-02-10', 23.76, 24.04, 23.44, 23.83, None, 95628.0, 2274925.0, None, None, None], ['2015-02-09', 23.78, 24.08, 23.41, 23.56, None, 46926.0, 1107368.0, None, None, None], ['2015-02-06', 24.5, 24.5, 23.79, 23.9, None, 47702.0, 1146376.0, None, None, None], ['2015-02-05', 23.64, 24.5, 23.64, 24.5, None, 51198.0, 1242031.0, None, None, None], ['2015-02-04', 24.01, 24.05, 23.67, 23.86, None, 61356.0, 1465155.0, None, None, None], ['2015-02-03', 23.36, 24.2, 23.36, 23.99, None, 77441.0, 1856357.0, None, None, None], ['2015-02-02', 23.33, 23.52, 23.03, 23.18, None, 34449.0, 800435.0, None, None, None], ['2015-01-30', 23.15, 23.65, 23.1, 23.36, None, 46269.0, 1079260.0, None, None, None], ['2015-01-29', 23.5, 23.5, 22.85, 22.9, None, 60173.0, 1387480.0, None, None, None], ['2015-01-28', 22.88, 23.82, 22.56, 23.43, None, 60893.0, 1423265.0, None, None, None], ['2015-01-27', 22.87, 23.12, 22.57, 22.66, None, 67270.0, 1536156.0, None, None, None], ['2015-01-26', 22.4, 23.08, 22.3, 22.96, None, 76958.0, 1754859.0, None, None, None], ['2015-01-23', 22.75, 22.75, 22.37, 22.56, None, 123030.0, 2771662.0, None, None, None], ['2015-01-22', 22.75, 22.79, 22.46, 22.5, None, 55083.0, 1246661.0, None, None, None], ['2015-01-21', 22.75, 22.9, 22.4, 22.77, None, 49966.0, 1131696.0, None, None, None], ['2015-01-20', 23.54, 23.68, 22.68, 22.75, None, 59236.0, 1357150.0, None, None, None], ['2015-01-19', 22.75, 23.66, 22.71, 23.53, None, 126405.0, 2939500.0, None, None, None], ['2015-01-16', 22.34, 22.9, 22.25, 22.7, None, 67854.0, 1535811.0, None, None, None], ['2015-01-15', 22.21, 22.29, 21.69, 22.19, None, 34867.0, 767359.0, None, None, None], ['2015-01-14', 22.0, 22.35, 21.89, 22.03, None, 41106.0, 907826.0, None, None, None], ['2015-01-13', 21.95, 22.33, 21.9, 22.19, None, 52899.0, 1170769.0, None, None, None], ['2015-01-12', 21.8, 22.09, 21.73, 21.87, None, 46457.0, 1018768.0, None, None, None], ['2015-01-09', 21.3, 21.87, 21.2, 21.71, None, 67196.0, 1459886.0, None, None, None], ['2015-01-08', 21.4, 21.59, 21.2, 21.46, None, 60320.0, 1295624.0, None, None, None], ['2015-01-07', 21.54, 21.65, 21.11, 21.19, None, 84235.0, 1801065.0, None, None, None], ['2015-01-06', 21.36, 21.52, 21.06, 21.43, None, 122382.0, 2609147.0, None, None, None], ['2015-01-05', 21.31, 22.06, 21.03, 21.14, None, 127317.0, 2730270.0, None, None, None], ['2015-01-02', 20.9, 21.46, 20.9, 21.32, None, 49651.0, 1055418.0, None, None, None], ['2014-12-30', 21.27, 21.27, 20.97, 21.1, None, 42065.0, 888369.0, None, None, None], ['2014-12-29', 21.37, 21.48, 21.12, 21.27, None, 78057.0, 1664603.0, None, None, None], ['2014-12-23', 21.52, 21.52, 21.31, 21.44, None, 53070.0, 1138122.0, None, None, None], ['2014-12-22', 20.7, 21.54, 20.65, 21.43, None, 95472.0, 2030502.0, None, None, None], ['2014-12-19', 20.5, 20.68, 20.2, 20.55, None, 69878.0, 1423603.0, None, None, None], ['2014-12-18', 20.16, 20.55, 20.16, 20.33, None, 56407.0, 1151396.0, None, None, None], ['2014-12-17', 20.01, 20.26, 19.96, 20.2, None, 55311.0, 1113840.0, None, None, None], ['2014-12-16', 20.05, 20.35, 19.83, 20.1, None, 115618.0, 2315260.0, None, None, None], ['2014-12-15', 20.34, 20.5, 19.86, 19.88, None, 92280.0, 1856403.0, None, None, None], ['2014-12-12', 20.4, 20.64, 20.18, 20.32, None, 82923.0, 1687577.0, None, None, None], ['2014-12-11', 20.6, 20.6, 20.2, 20.55, None, 152041.0, 3107296.0, None, None, None], ['2014-12-10', 20.61, 21.14, 20.5, 20.85, None, 102608.0, 2140387.0, None, None, None], ['2014-12-09', 20.64, 20.71, 20.13, 20.5, None, 128412.0, 2624163.0, None, None, None], ['2014-12-08', 20.84, 20.93, 20.25, 20.5, None, 229863.0, 4701729.0, None, None, None], ['2014-12-05', 21.72, 21.81, 21.18, 21.5, None, 53943.0, 1155945.0, None, None, None], ['2014-12-04', 21.79, 21.86, 21.53, 21.65, None, 54375.0, 1179396.0, None, None, None], ['2014-12-03', 21.81, 21.96, 21.5, 21.85, None, 39541.0, 863183.0, None, None, None], ['2014-12-02', 22.02, 22.05, 21.85, 21.94, None, 20556.0, 451090.0, None, None, None], ['2014-12-01', 22.1, 22.14, 21.82, 21.91, None, 21706.0, 477060.0, None, None, None], ['2014-11-28', 22.15, 22.19, 21.99, 22.11, None, 15744.0, 347670.0, None, None, None], ['2014-11-27', 22.0, 22.25, 21.98, 22.24, None, 25210.0, 558860.0, None, None, None], ['2014-11-26', 22.3, 22.39, 21.87, 21.97, None, 29389.0, 648397.0, None, None, None], ['2014-11-25', 22.3, 22.5, 22.29, 22.45, None, 35341.0, 791070.0, None, None, None], ['2014-11-24', 22.52, 22.52, 22.26, 22.41, None, 28094.0, 628700.0, None, None, None], ['2014-11-21', 22.57, 22.57, 22.16, 22.4, None, 21341.0, 476686.0, None, None, None], ['2014-11-20', 21.93, 22.36, 21.93, 22.35, None, 22400.0, 496783.0, None, None, None], ['2014-11-19', 22.0, 22.22, 21.84, 22.15, None, 45931.0, 1015349.0, None, None, None], ['2014-11-18', 21.62, 22.21, 21.62, 22.02, None, 50277.0, 1104325.0, None, None, None], ['2014-11-17', 21.55, 21.72, 21.31, 21.59, None, 32349.0, 696475.0, None, None, None], ['2014-11-14', 21.76, 21.89, 21.5, 21.77, None, 21539.0, 468033.0, None, None, None], ['2014-11-13', 21.66, 21.89, 21.6, 21.72, None, 15912.0, 345740.0, None, None, None], ['2014-11-12', 21.75, 21.87, 21.6, 21.75, None, 12371.0, 268948.0, None, None, None], ['2014-11-11', 21.75, 22.0, 21.7, 21.78, None, 18650.0, 406387.0, None, None, None], ['2014-11-10', 21.57, 21.83, 21.41, 21.72, None, 18015.0, 390178.0, None, None, None], ['2014-11-07', 21.56, 21.75, 21.19, 21.48, None, 21614.0, 462735.0, None, None, None], ['2014-11-06', 21.54, 21.73, 21.24, 21.52, None, 26704.0, 574620.0, None, None, None], ['2014-11-05', 21.57, 21.8, 21.31, 21.36, None, 33881.0, 728249.0, None, None, None], ['2014-11-04', 21.68, 21.89, 21.58, 21.68, None, 14858.0, 322346.0, None, None, None], ['2014-11-03', 21.86, 21.86, 21.43, 21.67, None, 17346.0, 376461.0, None, None, None], ['2014-10-31', 21.58, 22.08, 21.27, 21.48, None, 63925.0, 1386956.0, None, None, None], ['2014-10-30', 21.48, 21.61, 21.19, 21.43, None, 22298.0, 476987.0, None, None, None], ['2014-10-29', 21.0, 21.55, 21.0, 21.48, None, 21358.0, 454692.0, None, None, None], ['2014-10-28', 20.8, 21.05, 20.74, 21.0, None, 30139.0, 631518.0, None, None, None], ['2014-10-27', 20.8, 20.96, 20.8, 20.81, None, 30076.0, 627041.0, None, None, None], ['2014-10-24', 21.0, 21.06, 20.7, 20.82, None, 33676.0, 702292.0, None, None, None], ['2014-10-23', 20.77, 21.05, 20.72, 21.04, None, 27672.0, 579428.0, None, None, None], ['2014-10-22', 20.9, 21.12, 20.8, 20.94, None, 46588.0, 977158.0, None, None, None], ['2014-10-21', 20.64, 20.96, 20.54, 20.77, None, 32431.0, 673604.0, None, None, None], ['2014-10-20', 21.5, 21.6, 20.69, 20.76, None, 71280.0, 1499140.0, None, None, None], ['2014-10-17', 21.2, 21.2, 21.0, 21.19, None, 55012.0, 1163184.0, None, None, None], ['2014-10-16', 20.2, 21.51, 20.2, 21.25, None, 140166.0, 2931894.0, None, None, None], ['2014-10-15', 20.2, 20.61, 20.2, 20.6, None, 68918.0, 1408814.0, None, None, None], ['2014-10-14', 20.22, 20.52, 20.16, 20.39, None, 47232.0, 961480.0, None, None, None], ['2014-10-13', 20.24, 20.61, 19.96, 20.38, None, 67621.0, 1377218.0, None, None, None], ['2014-10-10', 21.42, 21.47, 20.73, 21.37, None, 83764.0, 1771492.0, None, None, None], ['2014-10-09', 21.77, 21.95, 21.53, 21.53, None, 24412.0, 528002.0, None, None, None], ['2014-10-08', 22.32, 22.32, 21.29, 21.96, None, 77534.0, 1694501.0, None, None, None], ['2014-10-07', 21.53, 22.3, 21.2, 21.63, None, 86042.0, 1866433.0, None, None, None], ['2014-10-06', 21.6, 22.13, 21.26, 21.74, None, 130270.0, 2811642.0, None, None, None], ['2014-10-02', 22.72, 22.92, 20.78, 22.15, None, 148238.0, 3245323.0, None, None, None], ['2014-10-01', 23.0, 23.07, 22.86, 22.92, None, 32156.0, 738622.0, None, None, None], ['2014-09-30', 23.0, 23.01, 22.79, 23.0, None, 24723.0, 567613.0, None, None, None], ['2014-09-29', 23.21, 23.46, 22.92, 23.02, None, 44222.0, 1021600.0, None, None, None], ['2014-09-26', 23.55, 23.6, 23.23, 23.23, None, 19234.0, 448347.0, None, None, None], ['2014-09-25', 23.63, 24.0, 23.57, 23.57, None, 11585.0, 275077.0, None, None, None], ['2014-09-24', 23.44, 23.72, 23.4, 23.66, None, 13496.0, 318214.0, None, None, None], ['2014-09-23', 23.2, 23.7, 23.2, 23.6, None, 29525.0, 694035.0, None, None, None], ['2014-09-22', 23.01, 23.5, 23.01, 23.4, None, 34781.0, 813375.0, None, None, None], ['2014-09-19', 23.58, 23.63, 23.1, 23.1, None, 73811.0, 1711724.0, None, None, None], ['2014-09-18', 23.2, 23.6, 23.2, 23.5, None, 11920.0, 279399.0, None, None, None], ['2014-09-17', 23.5, 23.51, 23.2, 23.26, None, 11472.0, 267258.0, None, None, None], ['2014-09-16', 23.95, 23.95, 23.47, 23.53, None, 21710.0, 511240.0, None, None, None], ['2014-09-15', 24.0, 24.0, 23.73, 23.9, None, 13247.0, 316269.0, None, None, None], ['2014-09-12', 24.0, 24.0, 23.9, 24.0, None, 24902.0, 597147.0, None, None, None], ['2014-09-11', 24.05, 24.07, 23.9, 24.0, None, 25071.0, 601467.0, None, None, None], ['2014-09-10', 23.7, 24.13, 23.6, 24.07, None, 83609.0, 2009047.0, None, None, None], ['2014-09-09', 23.5, 23.86, 23.48, 23.7, None, 33377.0, 792517.0, None, None, None], ['2014-09-08', 23.6, 23.65, 23.27, 23.59, None, 37824.0, 888438.0, None, None, None], ['2014-09-05', 23.75, 23.82, 23.63, 23.63, None, 14124.0, 334862.0, None, None, None], ['2014-09-04', 23.7, 23.78, 23.39, 23.63, None, 19476.0, 460836.0, None, None, None], ['2014-09-03', 23.5, 23.79, 23.5, 23.5, None, 19648.0, 463476.0, None, None, None], ['2014-09-02', 23.65, 23.83, 23.52, 23.61, None, 41799.0, 990285.0, None, None, None], ['2014-09-01', 23.29, 23.59, 23.29, 23.48, None, 14376.0, 337420.0, None, None, None], ['2014-08-29', 23.2, 23.34, 23.07, 23.2, None, 37762.0, 876341.0, None, None, None], ['2014-08-28', 23.45, 23.49, 23.21, 23.25, None, 18005.0, 419997.0, None, None, None], ['2014-08-27', 23.33, 23.49, 23.17, 23.4, None, 22301.0, 520790.0, None, None, None], ['2014-08-26', 23.45, 23.45, 23.1, 23.25, None, 25088.0, 583114.0, None, None, None], ['2014-08-25', 23.15, 23.7, 23.15, 23.5, None, 45456.0, 1066848.0, None, None, None], ['2014-08-22', 23.3, 23.3, 23.0, 23.0, None, 22715.0, 524833.0, None, None, None], ['2014-08-21', 22.97, 23.5, 22.97, 23.29, None, 58289.0, 1355623.0, None, None, None], ['2014-08-20', 22.88, 23.07, 22.86, 23.0, None, 21654.0, 497585.0, None, None, None], ['2014-08-19', 23.0, 23.06, 22.8, 22.95, None, 35628.0, 817760.0, None, None, None], ['2014-08-18', 23.1, 23.35, 22.92, 23.02, None, 19494.0, 450523.0, None, None, None], ['2014-08-15', 22.95, 23.44, 22.79, 22.91, None, 71369.0, 1647738.0, None, None, None], ['2014-08-14', 21.99, 22.77, 21.9, 22.75, None, 23590.0, 529475.0, None, None, None], ['2014-08-13', 22.15, 22.21, 22.08, 22.2, None, 16276.0, 360703.0, None, None, None], ['2014-08-12', 21.97, 22.11, 21.93, 22.08, None, 16181.0, 356343.0, None, None, None], ['2014-08-11', 21.77, 21.93, 21.77, 21.92, None, 45752.0, 1001851.0, None, None, None], ['2014-08-08', 21.8, 21.95, 21.61, 21.75, None, 40430.0, 880750.0, None, None, None], ['2014-08-07', 21.83, 22.08, 21.83, 21.84, None, 36364.0, 798338.0, None, None, None], ['2014-08-06', 21.94, 22.05, 21.78, 22.02, None, 46852.0, 1024850.0, None, None, None], ['2014-08-05', 21.85, 22.0, 21.61, 21.9, None, 12534.0, 274049.0, None, None, None], ['2014-08-04', 21.97, 22.02, 21.52, 21.61, None, 31933.0, 693387.0, None, None, None], ['2014-08-01', 22.1, 22.2, 21.74, 22.1, None, 47257.0, 1038898.0, None, None, None], ['2014-07-31', 22.6, 22.82, 22.19, 22.2, None, 30016.0, 672106.0, None, None, None], ['2014-07-30', 22.69, 22.91, 22.6, 22.74, None, 19756.0, 448801.0, None, None, None], ['2014-07-29', 22.47, 22.81, 22.47, 22.65, None, 26875.0, 608653.0, None, None, None], ['2014-07-28', 22.63, 22.69, 22.45, 22.52, None, 18420.0, 415886.0, None, None, None], ['2014-07-25', 22.47, 22.69, 22.37, 22.57, None, 30338.0, 683012.0, None, None, None], ['2014-07-24', 22.49, 22.66, 22.43, 22.66, None, 66233.0, 1496892.0, None, None, None], ['2014-07-23', 22.65, 22.89, 22.5, 22.6, None, 58021.0, 1312240.0, None, None, None], ['2014-07-22', 22.7, 22.84, 22.5, 22.67, None, 36755.0, 833056.0, None, None, None], ['2014-07-21', 22.26, 22.68, 22.2, 22.58, None, 41950.0, 944635.0, None, None, None], ['2014-07-18', 23.0, 23.0, 22.11, 22.51, None, 79316.0, 1782794.0, None, None, None], ['2014-07-17', 23.0, 23.1, 22.7, 23.0, None, 31595.0, 725966.0, None, None, None], ['2014-07-16', 23.0, 23.0, 22.74, 22.88, None, 39411.0, 902204.0, None, None, None], ['2014-07-15', 23.12, 23.15, 22.74, 22.9, None, 33857.0, 777035.0, None, None, None], ['2014-07-14', 23.14, 23.16, 22.95, 23.06, None, 24582.0, 566316.0, None, None, None], ['2014-07-11', 23.15, 23.3, 22.95, 23.15, None, 28947.0, 669271.0, None, None, None], ['2014-07-10', 23.28, 23.4, 23.05, 23.18, None, 75304.0, 1746126.0, None, None, None], ['2014-07-09', 23.25, 23.26, 23.08, 23.26, None, 43773.0, 1014218.0, None, None, None], ['2014-07-08', 23.36, 23.59, 23.07, 23.19, None, 130713.0, 3057135.0, None, None, None], ['2014-07-07', 23.1, 23.4, 22.88, 23.4, None, 68351.0, 1588781.0, None, None, None], ['2014-07-04', 22.81, 23.3, 22.8, 23.05, None, 59751.0, 1381161.0, None, None, None], ['2014-07-03', 22.4, 22.8, 22.38, 22.69, None, 49106.0, 1112606.0, None, None, None], ['2014-07-02', 22.19, 22.38, 22.16, 22.35, None, 23859.0, 532400.0, None, None, None], ['2014-07-01', 22.47, 22.5, 22.14, 22.19, None, 54078.0, 1204900.0, None, None, None], ['2014-06-30', 21.9, 22.43, 21.78, 22.4, None, 103221.0, 2289711.0, None, None, None], ['2014-06-27', 20.85, 21.2, 20.85, 21.05, None, 13263.0, 279616.0, None, None, None], ['2014-06-26', 20.97, 21.07, 20.89, 21.03, None, 50906.0, 1068825.0, None, None, None], ['2014-06-25', 21.17, 21.17, 20.85, 20.98, None, 29033.0, 609244.0, None, None, None], ['2014-06-24', 20.8, 21.2, 20.74, 21.14, None, 38262.0, 804489.0, None, None, None], ['2014-06-23', 20.65, 20.79, 20.57, 20.73, None, 46576.0, 964131.0, None, None, None], ['2014-06-20', 21.3, 21.3, 20.62, 20.69, None, 89920.0, 1882704.0, None, None, None], ['2014-06-19', 21.47, 21.49, 21.18, 21.24, None, 36578.0, 779250.0, None, None, None], ['2014-06-18', 21.46, 21.48, 21.32, 21.32, None, 35270.0, 752651.0, None, None, None], ['2014-06-17', 21.55, 21.55, 21.26, 21.43, None, 32242.0, 688603.0, None, None, None], ['2014-06-16', 21.4, 21.52, 21.35, 21.36, None, 17438.0, 373387.0, None, None, None], ['2014-06-13', 21.47, 21.54, 21.28, 21.48, None, 29122.0, 623008.0, None, None, None], ['2014-06-12', 21.3, 21.6, 21.3, 21.45, None, 32089.0, 687504.0, None, None, None], ['2014-06-11', 21.38, 21.38, 21.22, 21.3, None, 30683.0, 653192.0, None, None, None], ['2014-06-10', 21.52, 21.58, 21.29, 21.35, None, 49003.0, 1050730.0, None, None, None], ['2014-06-09', 21.36, 21.55, 21.35, 21.35, None, 10555.0, 226223.0, None, None, None], ['2014-06-06', 21.48, 21.57, 21.36, 21.36, None, 22976.0, 492534.0, None, None, None], ['2014-06-05', 21.5, 21.6, 21.35, 21.39, None, 22450.0, 482403.0, None, None, None], ['2014-06-04', 21.65, 21.65, 21.22, 21.3, None, 38738.0, 827853.0, None, None, None], ['2014-06-03', 21.75, 21.75, 21.5, 21.5, None, 15594.0, 336585.0, None, None, None], ['2014-06-02', 22.05, 22.11, 21.7, 21.7, None, 32603.0, 711747.0, None, None, None], ['2014-05-30', 21.75, 21.98, 21.7, 21.92, None, 28667.0, 626610.0, None, None, None], ['2014-05-29', 21.68, 21.86, 21.68, 21.77, None, 14723.0, 320733.0, None, None, None], ['2014-05-28', 21.55, 21.93, 21.54, 21.78, None, 42347.0, 920408.0, None, None, None], ['2014-05-27', 21.62, 21.75, 21.32, 21.62, None, 50548.0, 1089663.0, None, None, None], ['2014-05-26', 21.7, 21.86, 21.45, 21.55, None, 23221.0, 503187.0, None, None, None], ['2014-05-23', 21.92, 21.92, 21.61, 21.65, None, 22307.0, 483618.0, None, None, None], ['2014-05-22', 21.97, 21.99, 21.69, 21.88, None, 29156.0, 638328.0, None, None, None], ['2014-05-21', 21.95, 22.01, 21.52, 21.97, None, 76815.0, 1674854.0, None, None, None], ['2014-05-20', 22.4, 22.6, 21.9, 21.93, None, 40210.0, 889807.0, None, None, None], ['2014-05-19', 21.93, 22.53, 21.93, 22.4, None, 38054.0, 852114.0, None, None, None], ['2014-05-16', 22.59, 22.7, 21.9, 22.1, None, 65494.0, 1449394.0, None, None, None], ['2014-05-15', 22.73, 22.76, 22.55, 22.62, None, 25062.0, 567235.0, None, None, None], ['2014-05-14', 23.2, 23.2, 22.63, 22.69, None, 34154.0, 776877.0, None, None, None], ['2014-05-13', 23.1, 23.34, 23.01, 23.1, None, 40872.0, 946073.0, None, None, None], ['2014-05-12', 23.38, 23.4, 23.0, 23.05, None, 67334.0, 1564845.0, None, None, None], ['2014-05-09', 23.01, 23.89, 22.9, 23.35, None, 159223.0, 3740418.0, None, None, None], ['2014-05-08', 22.75, 23.0, 22.68, 22.8, None, 73707.0, 1682530.0, None, None, None], ['2014-05-07', 22.55, 22.76, 22.43, 22.75, None, 47451.0, 1073392.0, None, None, None], ['2014-05-06', 22.46, 22.68, 22.37, 22.68, None, 46145.0, 1040053.0, None, None, None], ['2014-05-05', 22.27, 22.52, 22.01, 22.51, None, 69546.0, 1556754.0, None, None, None], ['2014-05-02', 22.0, 22.24, 21.87, 22.23, None, 31300.0, 691514.0, None, None, None], ['2014-04-30', 21.9, 22.04, 21.84, 21.93, None, 34827.0, 765135.0, None, None, None], ['2014-04-29', 21.94, 22.29, 21.94, 22.13, None, 41050.0, 909259.0, None, None, None], ['2014-04-28', 22.05, 22.2, 21.9, 22.08, None, 57155.0, 1260775.0, None, None, None], ['2014-04-25', 22.0, 22.18, 21.93, 22.12, None, 53870.0, 1188210.0, None, None, None], ['2014-04-24', 21.69, 22.05, 21.59, 22.03, None, 70458.0, 1545265.0, None, None, None], ['2014-04-23', 21.2, 21.58, 21.19, 21.58, None, 19829.0, 423987.0, None, None, None], ['2014-04-22', 20.78, 21.19, 20.71, 21.1, None, 53342.0, 1116759.0, None, None, None], ['2014-04-17', 20.66, 20.94, 20.64, 20.88, None, 25710.0, 534772.0, None, None, None], ['2014-04-16', 20.62, 20.88, 20.5, 20.73, None, 43176.0, 893395.0, None, None, None], ['2014-04-15', 20.81, 21.04, 20.54, 20.6, None, 32867.0, 683044.0, None, None, None], ['2014-04-14', 20.85, 20.9, 20.32, 20.76, None, 36896.0, 762184.0, None, None, None], ['2014-04-11', 21.45, 21.45, 20.8, 20.87, None, 42070.0, 881339.0, None, None, None], ['2014-04-10', 21.6, 21.69, 21.28, 21.41, None, 42030.0, 900857.0, None, None, None], ['2014-04-09', 21.37, 21.65, 21.07, 21.43, None, 67785.0, 1450740.0, None, None, None], ['2014-04-08', 21.08, 21.25, 20.8, 21.25, None, 58846.0, 1241192.0, None, None, None], ['2014-04-07', 21.7, 21.9, 20.86, 21.02, None, 97776.0, 2072378.0, None, None, None], ['2014-04-04', 21.2, 22.46, 21.1, 21.79, None, 132226.0, 2901582.0, None, None, None], ['2014-04-03', 20.87, 21.45, 20.87, 21.08, None, 63221.0, 1338953.0, None, None, None], ['2014-04-02', 20.55, 20.92, 20.42, 20.75, None, 107072.0, 2217628.0, None, None, None], ['2014-04-01', 20.52, 20.55, 20.34, 20.44, None, 36363.0, 743570.0, None, None, None], ['2014-03-31', 20.85, 20.85, 20.24, 20.38, None, 77913.0, 1599481.0, None, None, None], ['2014-03-28', 20.6, 20.77, 20.56, 20.7, None, 19490.0, 402511.0, None, None, None], ['2014-03-27', 20.5, 20.58, 20.37, 20.54, None, 32790.0, 671756.0, None, None, None], ['2014-03-26', 20.5, 20.75, 20.4, 20.52, None, 43398.0, 895250.0, None, None, None], ['2014-03-25', 20.19, 20.59, 20.02, 20.4, None, 45945.0, 935123.0, None, None, None], ['2014-03-24', 20.09, 20.34, 19.92, 20.02, None, 44128.0, 886067.0, None, None, None], ['2014-03-21', 20.3, 20.68, 19.96, 20.0, None, 94417.0, 1905751.0, None, None, None], ['2014-03-20', 20.2, 20.4, 20.07, 20.33, None, 71886.0, 1458210.0, None, None, None], ['2014-03-19', 20.2, 20.28, 20.0, 20.12, None, 62878.0, 1263267.0, None, None, None], ['2014-03-18', 20.09, 20.3, 19.95, 20.15, None, 54324.0, 1091613.0, None, None, None], ['2014-03-17', 19.85, 20.2, 19.82, 20.06, None, 108720.0, 2174848.0, None, None, None], ['2014-03-14', 19.76, 20.14, 19.75, 19.82, None, 109217.0, 2176551.0, None, None, None], ['2014-03-13', 20.55, 20.55, 20.0, 20.0, None, 66735.0, 1347724.0, None, None, None], ['2014-03-12', 21.01, 21.03, 20.3, 20.5, None, 43084.0, 888507.0, None, None, None], ['2014-03-11', 20.62, 21.13, 20.62, 20.89, None, 63320.0, 1327175.0, None, None, None], ['2014-03-10', 21.27, 21.29, 20.67, 20.67, None, 41878.0, 872873.0, None, None, None], ['2014-03-07', 21.5, 21.77, 21.03, 21.14, None, 38815.0, 826715.0, None, None, None], ['2014-03-06', 21.23, 21.5, 21.1, 21.44, None, 38700.0, 826619.0, None, None, None], ['2014-03-05', 20.98, 21.34, 20.8, 21.14, None, 52579.0, 1108905.0, None, None, None], ['2014-03-04', 21.55, 21.59, 21.17, 21.38, None, 39147.0, 837057.0, None, None, None], ['2014-03-03', 22.0, 22.02, 21.25, 21.45, None, 77212.0, 1666624.0, None, None, None], ['2014-02-28', 22.0, 22.17, 21.8, 22.17, None, 58790.0, 1295128.0, None, None, None], ['2014-02-27', 22.22, 22.22, 21.66, 22.0, None, 50410.0, 1104095.0, None, None, None], ['2014-02-26', 22.4, 22.4, 22.12, 22.17, None, 17692.0, 392876.0, None, None, None], ['2014-02-25', 22.07, 22.38, 21.86, 22.38, None, 33102.0, 733424.0, None, None, None], ['2014-02-24', 22.05, 22.07, 21.78, 21.92, None, 48947.0, 1074045.0, None, None, None], ['2014-02-21', 22.31, 22.31, 21.95, 22.14, None, 44529.0, 983553.0, None, None, None], ['2014-02-20', 22.39, 22.39, 22.11, 22.19, None, 45247.0, 1006124.0, None, None, None], ['2014-02-19', 22.3, 22.45, 22.25, 22.3, None, 44953.0, 1002598.0, None, None, None], ['2014-02-18', 22.44, 22.44, 22.16, 22.35, None, 44997.0, 1003259.0, None, None, None], ['2014-02-17', 22.37, 22.44, 22.21, 22.24, None, 64981.0, 1449437.0, None, None, None], ['2014-02-14', 22.9, 22.9, 22.25, 22.3, None, 112844.0, 2540090.0, None, None, None], ['2014-02-13', 21.38, 22.21, 21.31, 22.2, None, 62464.0, 1374285.0, None, None, None], ['2014-02-12', 21.62, 21.95, 21.5, 21.61, None, 53145.0, 1152297.0, None, None, None], ['2014-02-11', 21.5, 21.78, 21.45, 21.64, None, 70279.0, 1519434.0, None, None, None], ['2014-02-10', 20.94, 21.4, 20.9, 21.36, None, 76892.0, 1626715.0, None, None, None], ['2014-02-07', 21.4, 21.45, 20.61, 20.96, None, 137498.0, 2882901.0, None, None, None], ['2014-02-06', 21.6, 21.6, 21.3, 21.4, None, 71837.0, 1546029.0, None, None, None], ['2014-02-05', 21.4, 21.65, 21.31, 21.44, None, 39173.0, 838432.0, None, None, None], ['2014-02-04', 21.43, 21.65, 21.28, 21.44, None, 104799.0, 2251412.0, None, None, None], ['2014-02-03', 21.85, 21.85, 21.41, 21.52, None, 69505.0, 1502348.0, None, None, None], ['2014-01-31', 21.9, 21.94, 21.56, 21.74, None, 51870.0, 1127877.0, None, None, None], ['2014-01-30', 21.95, 22.1, 21.81, 21.94, None, 27976.0, 614446.0, None, None, None], ['2014-01-29', 22.25, 22.3, 21.9, 22.05, None, 86828.0, 1916136.0, None, None, None], ['2014-01-28', 22.11, 22.37, 22.11, 22.17, None, 17523.0, 389385.0, None, None, None], ['2014-01-27', 22.32, 22.45, 22.11, 22.22, None, 78065.0, 1735633.0, None, None, None], ['2014-01-24', 22.84, 22.86, 22.43, 22.51, None, 28029.0, 633011.0, None, None, None], ['2014-01-23', 22.95, 23.03, 22.75, 22.76, None, 62890.0, 1437532.0, None, None, None], ['2014-01-22', 23.19, 23.22, 23.06, 23.15, None, 45111.0, 1044456.0, None, None, None], ['2014-01-21', 22.84, 23.29, 22.8, 23.17, None, 70335.0, 1624994.0, None, None, None], ['2014-01-20', 22.7, 22.83, 22.46, 22.75, None, 64731.0, 1464936.0, None, None, None], ['2014-01-17', 22.6, 22.6, 22.4, 22.55, None, 57106.0, 1285158.0, None, None, None], ['2014-01-16', 22.42, 22.6, 22.35, 22.48, None, 34382.0, 772427.0, None, None, None], ['2014-01-15', 22.5, 22.72, 22.28, 22.43, None, 114846.0, 2577599.0, None, None, None], ['2014-01-14', 22.76, 22.76, 22.3, 22.47, None, 73573.0, 1653009.0, None, None, None], ['2014-01-13', 23.27, 23.27, 22.7, 22.8, None, 73177.0, 1671846.0, None, None, None], ['2014-01-10', 23.31, 23.31, 22.92, 22.99, None, 90100.0, 2075460.0, None, None, None], ['2014-01-09', 23.1, 23.44, 23.05, 23.44, None, 55237.0, 1285266.0, None, None, None], ['2014-01-08', 22.92, 23.32, 22.75, 23.0, None, 118068.0, 2719474.0, None, None, None], ['2014-01-07', 24.3, 24.31, 22.63, 22.8, None, 212702.0, 4926333.0, None, None, None], ['2014-01-06', 24.5, 24.68, 24.23, 24.3, None, 20469.0, 500796.0, None, None, None], ['2014-01-03', 24.04, 24.47, 24.03, 24.47, None, 20503.0, 499475.0, None, None, None], ['2014-01-02', 24.24, 24.76, 23.77, 24.18, None, 55735.0, 1355658.0, None, None, None], ['2013-12-30', 24.35, 24.4, 24.22, 24.22, None, 14676.0, 356730.0, None, None, None], ['2013-12-27', 24.28, 24.45, 24.23, 24.3, None, 17866.0, 435292.0, None, None, None], ['2013-12-23', 24.17, 24.43, 24.09, 24.18, None, 18241.0, 441805.0, None, None, None], ['2013-12-20', 24.29, 24.4, 23.98, 24.3, None, 54438.0, 1317038.0, None, None, None], ['2013-12-19', 24.45, 24.45, 24.09, 24.21, None, 29283.0, 709986.0, None, None, None], ['2013-12-18', 23.9, 24.25, 23.9, 24.17, None, 27037.0, 652172.0, None, None, None], ['2013-12-17', 24.0, 24.27, 23.88, 24.18, None, 33664.0, 809804.0, None, None, None], ['2013-12-16', 24.15, 24.22, 23.95, 24.04, None, 19595.0, 471421.0, None, None, None], ['2013-12-13', 24.4, 24.44, 23.92, 24.1, None, 38295.0, 926964.0, None, None, None], ['2013-12-12', 24.02, 24.51, 24.02, 24.4, None, 27608.0, 671751.0, None, None, None], ['2013-12-11', 24.45, 24.52, 24.1, 24.17, None, 38033.0, 924282.0, None, None, None], ['2013-12-10', 24.9, 24.96, 24.42, 24.45, None, 69807.0, 1728460.0, None, None, None], ['2013-12-09', 24.7, 25.04, 24.7, 24.92, None, 45239.0, 1126178.0, None, None, None], ['2013-12-06', 24.6, 24.8, 24.6, 24.7, None, 45619.0, 1125723.0, None, None, None], ['2013-12-05', 24.5, 24.75, 23.8, 24.58, None, 70907.0, 1732217.0, None, None, None], ['2013-12-04', 23.31, 24.4, 23.3, 24.22, None, 46193.0, 1112670.0, None, None, None], ['2013-12-03', 23.94, 23.94, 23.4, 23.41, None, 26891.0, 633259.0, None, None, None], ['2013-12-02', 23.9, 23.94, 23.68, 23.85, None, 12833.0, 305839.0, None, None, None], ['2013-11-29', 23.81, 23.85, 23.51, 23.85, None, 9700.0, 229890.0, None, None, None], ['2013-11-28', 23.8, 23.8, 23.57, 23.73, None, 12871.0, 304665.0, None, None, None], ['2013-11-27', 23.73, 23.75, 23.44, 23.75, None, 9648.0, 227962.0, None, None, None], ['2013-11-26', 23.46, 23.74, 23.2, 23.74, None, 43857.0, 1031493.0, None, None, None], ['2013-11-25', 23.77, 23.83, 23.5, 23.54, None, 27105.0, 640215.0, None, None, None], ['2013-11-22', 23.7, 23.75, 23.45, 23.64, None, 32047.0, 756824.0, None, None, None], ['2013-11-21', 23.55, 23.58, 23.38, 23.57, None, 13202.0, 310271.0, None, None, None], ['2013-11-20', 23.91, 23.91, 23.35, 23.58, None, 53669.0, 1269613.0, None, None, None], ['2013-11-19', 23.8, 23.92, 23.8, 23.92, None, 24112.0, 574958.0, None, None, None], ['2013-11-18', 24.09, 24.13, 23.69, 23.82, None, 35044.0, 836399.0, None, None, None], ['2013-11-15', 23.19, 23.89, 23.12, 23.85, None, 45647.0, 1079835.0, None, None, None], ['2013-11-14', 23.05, 23.17, 22.95, 23.14, None, 41297.0, 952217.0, None, None, None], ['2013-11-13', 22.8, 22.91, 22.35, 22.82, None, 36761.0, 834051.0, None, None, None], ['2013-11-12', 23.44, 23.44, 22.5, 22.81, None, 80758.0, 1851612.0, None, None, None], ['2013-11-11', 23.25, 23.25, 22.96, 23.21, None, 52699.0, 1216055.0, None, None, None], ['2013-11-08', 23.02, 23.17, 22.74, 23.15, None, 23713.0, 544149.0, None, None, None], ['2013-11-07', 23.0, 23.11, 22.55, 23.11, None, 31986.0, 730879.0, None, None, None], ['2013-11-06', 23.15, 23.22, 22.85, 23.0, None, 33989.0, 781081.0, None, None, None], ['2013-11-05', 23.57, 23.6, 22.92, 23.2, None, 42734.0, 993099.0, None, None, None], ['2013-11-04', 23.35, 23.55, 23.35, 23.49, None, 82837.0, 1944860.0, None, None, None], ['2013-11-01', 23.3, 23.36, 23.2, 23.28, None, 20851.0, 485279.0, None, None, None], ['2013-10-31', 23.11, 23.29, 23.03, 23.29, None, 19183.0, 445331.0, None, None, None], ['2013-10-30', 23.3, 23.4, 23.12, 23.21, None, 27273.0, 634719.0, None, None, None], ['2013-10-29', 22.91, 23.2, 22.91, 23.2, None, 31044.0, 716704.0, None, None, None], ['2013-10-28', 23.1, 23.21, 23.05, 23.16, None, 16426.0, 380200.0, None, None, None], ['2013-10-25', 23.03, 23.22, 23.0, 23.03, None, 42850.0, 988255.0, None, None, None], ['2013-10-24', 23.01, 23.5, 23.0, 23.12, None, 64308.0, 1492866.0, None, None, None], ['2013-10-23', 22.0, 22.98, 21.94, 22.93, None, 124045.0, 2763699.0, None, None, None], ['2013-10-22', 22.0, 22.12, 21.97, 22.03, None, 74967.0, 1651147.0, None, None, None], ['2013-10-21', 21.91, 22.04, 21.75, 22.0, None, 54415.0, 1192149.0, None, None, None], ['2013-10-18', 21.91, 21.92, 21.73, 21.86, None, 53439.0, 1167130.0, None, None, None], ['2013-10-17', 21.99, 22.0, 21.87, 21.96, None, 37131.0, 814488.0, None, None, None], ['2013-10-16', 22.09, 22.1, 21.8, 21.98, None, 28598.0, 627738.0, None, None, None], ['2013-10-15', 21.99, 22.01, 21.9, 22.0, None, 78165.0, 1718800.0, None, None, None], ['2013-10-14', 22.09, 22.2, 21.9, 21.94, None, 70945.0, 1559369.0, None, None, None], ['2013-10-11', 22.0, 22.24, 21.93, 22.0, None, 72297.0, 1593325.0, None, None, None], ['2013-10-10', 21.85, 22.2, 21.85, 22.0, None, 58885.0, 1299981.0, None, None, None], ['2013-10-09', 21.85, 21.9, 21.75, 21.82, None, 42555.0, 927997.0, None, None, None], ['2013-10-08', 22.0, 22.08, 21.79, 21.82, None, 40148.0, 878428.0, None, None, None], ['2013-10-07', 22.02, 22.02, 21.81, 21.98, None, 43072.0, 944320.0, None, None, None], ['2013-10-04', 22.15, 22.15, 21.96, 22.03, None, 27224.0, 599650.0, None, None, None], ['2013-10-03', 22.2, 22.3, 22.15, 22.15, None, 25776.0, 572319.0, None, None, None], ['2013-10-02', 22.19, 22.25, 22.1, 22.2, None, 42205.0, 937828.0, None, None, None], ['2013-10-01', 22.02, 22.18, 22.0, 22.15, None, 58479.0, 1290880.0, None, None, None], ['2013-09-30', 21.75, 22.07, 21.5, 22.07, None, 59555.0, 1300918.0, None, None, None], ['2013-09-27', 21.66, 21.8, 21.52, 21.67, None, 51320.0, 1112888.0, None, None, None], ['2013-09-26', 22.23, 22.27, 21.44, 21.6, None, 141080.0, 3054047.0, None, None, None], ['2013-09-25', 22.29, 22.4, 22.19, 22.24, None, 42972.0, 956878.0, None, None, None], ['2013-09-24', 22.81, 22.99, 22.02, 22.22, None, 80351.0, 1809356.0, None, None, None], ['2013-09-23', 22.88, 23.15, 22.87, 22.87, None, 15165.0, 348604.0, None, None, None], ['2013-09-20', 22.82, 23.06, 22.7, 23.0, None, 103122.0, 2361664.0, None, None, None], ['2013-09-19', 23.13, 23.17, 22.93, 22.93, None, 28673.0, 659376.0, None, None, None], ['2013-09-18', 23.12, 23.37, 22.81, 23.0, None, 53122.0, 1227523.0, None, None, None], ['2013-09-17', 23.1, 23.41, 22.9, 23.16, None, 44978.0, 1042188.0, None, None, None], ['2013-09-16', 23.38, 23.38, 22.95, 23.16, None, 51039.0, 1183561.0, None, None, None], ['2013-09-13', 23.22, 23.5, 23.19, 23.19, None, 35279.0, 820792.0, None, None, None], ['2013-09-12', 23.21, 23.42, 23.1, 23.3, None, 34829.0, 811546.0, None, None, None], ['2013-09-11', 23.0, 23.38, 22.96, 23.04, None, 40751.0, 941266.0, None, None, None], ['2013-09-10', 22.8, 23.1, 22.7, 23.0, None, 50261.0, 1150976.0, None, None, None], ['2013-09-09', 22.98, 23.29, 22.7, 22.8, None, 55977.0, 1284557.0, None, None, None], ['2013-09-06', 23.5, 23.63, 22.98, 23.04, None, 56067.0, 1308653.0, None, None, None], ['2013-09-05', 23.59, 23.66, 23.42, 23.55, None, 24177.0, 569353.0, None, None, None], ['2013-09-04', 23.44, 23.53, 23.23, 23.52, None, 28976.0, 677252.0, None, None, None], ['2013-09-03', 23.17, 23.44, 23.17, 23.25, None, 22753.0, 528924.0, None, None, None], ['2013-09-02', 23.1, 23.4, 23.06, 23.28, None, 24728.0, 574603.0, None, None, None], ['2013-08-30', 23.0, 23.51, 22.86, 23.06, None, 40570.0, 938801.0, None, None, None], ['2013-08-29', 22.76, 23.14, 22.45, 23.05, None, 50751.0, 1161031.0, None, None, None], ['2013-08-28', 23.0, 23.0, 22.35, 22.48, None, 48061.0, 1082168.0, None, None, None], ['2013-08-27', 23.31, 23.55, 23.08, 23.19, None, 23251.0, 540595.0, None, None, None], ['2013-08-26', 23.65, 23.65, 23.08, 23.47, None, 42843.0, 1003771.0, None, None, None], ['2013-08-23', 23.79, 23.79, 23.5, 23.62, None, 30514.0, 719531.0, None, None, None], ['2013-08-22', 23.54, 23.76, 23.54, 23.7, None, 52286.0, 1237322.0, None, None, None], ['2013-08-21', 23.65, 23.7, 23.48, 23.6, None, 45110.0, 1064086.0, None, None, None], ['2013-08-20', 23.5, 23.76, 23.31, 23.74, None, 26569.0, 625868.0, None, None, None], ['2013-08-19', 23.51, 23.66, 23.42, 23.52, None, 41988.0, 987762.0, None, None, None], ['2013-08-16', 23.5, 23.81, 23.35, 23.51, None, 83131.0, 1955584.0, None, None, None], ['2013-08-15', 24.15, 24.19, 23.35, 23.7, None, 84450.0, 2001849.0, None, None, None], ['2013-08-14', 25.06, 25.28, 23.3, 24.25, None, 146047.0, 3541568.0, None, None, None], ['2013-08-13', 25.26, 25.42, 25.07, 25.21, None, 28160.0, 711383.0, None, None, None], ['2013-08-12', 25.51, 25.58, 25.27, 25.48, None, 26835.0, 682742.0, None, None, None], ['2013-08-09', 25.21, 25.53, 25.19, 25.52, None, 37021.0, 939018.0, None, None, None], ['2013-08-08', 25.05, 25.39, 25.02, 25.33, None, 47392.0, 1195302.0, None, None, None], ['2013-08-07', 25.7, 25.75, 25.04, 25.25, None, 41480.0, 1050592.0, None, None, None], ['2013-08-06', 25.52, 25.85, 25.52, 25.8, None, 35730.0, 921225.0, None, None, None], ['2013-08-05', 25.5, 25.8, 25.5, 25.7, None, 28720.0, 738177.0, None, None, None], ['2013-08-02', 25.52, 25.75, 25.42, 25.67, None, 29376.0, 751592.0, None, None, None], ['2013-08-01', 25.3, 25.61, 25.28, 25.53, None, 32869.0, 836918.0, None, None, None], ['2013-07-31', 25.8, 25.86, 25.5, 25.5, None, 41877.0, 1071993.0, None, None, None], ['2013-07-30', 25.71, 25.99, 25.63, 25.91, None, 15867.0, 411100.0, None, None, None], ['2013-07-29', 25.86, 26.1, 25.74, 25.81, None, 19837.0, 513612.0, None, None, None], ['2013-07-26', 26.15, 26.15, 25.87, 25.87, None, 8963.0, 233068.0, None, None, None], ['2013-07-25', 26.13, 26.16, 25.95, 26.03, None, 31703.0, 826284.0, None, None, None], ['2013-07-24', 25.93, 26.2, 25.93, 26.15, None, 25315.0, 661758.0, None, None, None], ['2013-07-23', 26.51, 26.55, 25.9, 25.91, None, 33609.0, 878643.0, None, None, None], ['2013-07-22', 26.09, 26.58, 26.07, 26.49, None, 19319.0, 509987.0, None, None, None], ['2013-07-19', 26.53, 26.53, 25.5, 25.96, None, 66322.0, 1723481.0, None, None, None], ['2013-07-18', 26.64, 26.82, 26.61, 26.64, None, 21335.0, 569520.0, None, None, None], ['2013-07-17', 26.65, 26.82, 26.5, 26.77, None, 19782.0, 527617.0, None, None, None], ['2013-07-16', 26.69, 26.77, 26.44, 26.77, None, 24571.0, 655192.0, None, None, None], ['2013-07-15', 26.89, 26.89, 26.38, 26.69, None, 29302.0, 779433.0, None, None, None], ['2013-07-12', 26.44, 26.84, 26.3, 26.8, None, 35985.0, 960637.0, None, None, None], ['2013-07-11', 26.3, 26.61, 26.25, 26.61, None, 26797.0, 709760.0, None, None, None], ['2013-07-10', 26.02, 26.45, 26.02, 26.3, None, 42986.0, 1130146.0, None, None, None], ['2013-07-09', 25.93, 26.24, 25.93, 26.08, None, 30267.0, 790348.0, None, None, None], ['2013-07-08', 25.24, 26.1, 25.24, 25.92, None, 50504.0, 1305520.0, None, None, None], ['2013-07-05', 25.2, 25.68, 25.07, 25.3, None, 60275.0, 1529300.0, None, None, None], ['2013-07-04', 25.1, 25.3, 24.8, 25.07, None, 61727.0, 1544406.0, None, None, None], ['2013-07-03', 25.26, 25.26, 24.89, 25.2, None, 24376.0, 611139.0, None, None, None], ['2013-07-02', 25.42, 25.56, 25.1, 25.35, None, 57561.0, 1455519.0, None, None, None], ['2013-07-01', 25.5, 25.68, 25.42, 25.65, None, 30480.0, 779668.0, None, None, None], ['2013-06-28', 25.32, 25.5, 25.23, 25.5, None, 34461.0, 875424.0, None, None, None], ['2013-06-27', 25.12, 25.64, 25.12, 25.51, None, 35351.0, 900307.0, None, None, None], ['2013-06-26', 25.2, 25.2, 24.72, 25.04, None, 60383.0, 1509391.0, None, None, None], ['2013-06-25', 24.98, 25.0, 24.79, 24.89, None, 41139.0, 1023780.0, None, None, None], ['2013-06-24', 25.35, 25.35, 24.71, 24.83, None, 67699.0, 1684976.0, None, None, None], ['2013-06-21', 25.3, 25.56, 25.25, 25.39, None, 119064.0, 3030529.0, None, None, None], ['2013-06-20', 25.8, 25.92, 25.14, 25.3, None, 48692.0, 1242704.0, None, None, None], ['2013-06-19', 26.2, 26.2, 25.84, 26.05, None, 56347.0, 1462565.0, None, None, None], ['2013-06-18', 25.62, 26.13, 25.53, 26.01, None, 81017.0, 2099361.0, None, None, None], ['2013-06-17', 25.2, 25.8, 25.2, 25.5, None, 59666.0, 1522919.0, None, None, None], ['2013-06-14', 25.2, 25.4, 24.8, 25.3, None, 80915.0, 2033235.0, None, None, None], ['2013-06-13', 24.99, 25.01, 24.58, 25.01, None, 42939.0, 1067285.0, None, None, None], ['2013-06-12', 25.09, 25.43, 25.03, 25.28, None, 27428.0, 692197.0, None, None, None], ['2013-06-11', 25.2, 25.3, 24.81, 25.19, None, 48183.0, 1212562.0, None, None, None], ['2013-06-10', 25.19, 25.28, 24.97, 25.23, None, 25826.0, 649958.0, None, None, None], ['2013-06-07', 24.48, 25.2, 24.42, 25.15, None, 60967.0, 1514610.0, None, None, None], ['2013-06-06', 24.38, 24.65, 24.3, 24.5, None, 36924.0, 905653.0, None, None, None], ['2013-06-05', 23.93, 24.54, 23.9, 24.42, None, 67076.0, 1625355.0, None, None, None], ['2013-06-04', 24.3, 24.6, 24.06, 24.15, None, 64320.0, 1560150.0, None, None, None], ['2013-06-03', 24.59, 24.59, 24.23, 24.3, None, 25804.0, 627767.0, None, None, None], ['2013-05-31', 24.46, 24.65, 24.26, 24.65, None, 48878.0, 1199306.0, None, None, None], ['2013-05-30', 24.34, 24.5, 24.25, 24.43, None, 27076.0, 659774.0, None, None, None], ['2013-05-29', 24.8, 24.8, 24.39, 24.51, None, 28148.0, 690863.0, None, None, None], ['2013-05-28', 24.57, 24.82, 24.5, 24.76, None, 40619.0, 1001734.0, None, None, None], ['2013-05-27', 24.4, 24.6, 24.15, 24.55, None, 22649.0, 553076.0, None, None, None], ['2013-05-24', 24.41, 24.67, 24.28, 24.5, None, 64527.0, 1577119.0, None, None, None], ['2013-05-23', 24.45, 24.56, 24.28, 24.39, None, 60692.0, 1481725.0, None, None, None], ['2013-05-22', 24.4, 24.98, 24.35, 24.66, None, 96822.0, 2387022.0, None, None, None], ['2013-05-21', 24.75, 24.85, 23.87, 24.52, None, 125630.0, 3049186.0, None, None, None], ['2013-05-20', 24.65, 24.9, 24.52, 24.75, None, 38611.0, 954865.0, None, None, None], ['2013-05-17', 25.14, 25.27, 24.53, 24.66, None, 74767.0, 1852297.0, None, None, None], ['2013-05-16', 26.08, 26.17, 25.18, 25.29, None, 91625.0, 2343229.0, None, None, None], ['2013-05-15', 26.48, 26.5, 26.07, 26.16, None, 102125.0, 2686267.0, None, None, None], ['2013-05-14', 24.99, 26.72, 24.5, 26.24, None, 223967.0, 5829689.0, None, None, None], ['2013-05-13', 24.73, 25.72, 24.65, 25.23, None, 117699.0, 2970889.0, None, None, None], ['2013-05-10', 24.0, 24.98, 24.0, 24.9, None, 83909.0, 2067376.0, None, None, None], ['2013-05-09', 24.03, 24.4, 24.0, 24.21, None, 41512.0, 1006483.0, None, None, None], ['2013-05-08', 23.07, 23.94, 23.06, 23.88, None, 128113.0, 3024671.0, None, None, None], ['2013-05-07', 22.95, 23.19, 22.95, 23.1, None, 48826.0, 1125274.0, None, None, None], ['2013-05-06', 23.06, 23.1, 22.94, 23.04, None, 31449.0, 723796.0, None, None, None], ['2013-05-03', 22.96, 23.06, 22.88, 23.0, None, 42565.0, 977709.0, None, None, None], ['2013-05-02', 23.03, 23.2, 22.96, 23.14, None, 36183.0, 834855.0, None, None, None], ['2013-04-30', 22.83, 23.26, 22.82, 23.26, None, 33313.0, 769452.0, None, None, None], ['2013-04-29', 23.15, 23.23, 22.91, 22.97, None, 31016.0, 714508.0, None, None, None], ['2013-04-26', 22.72, 23.25, 22.47, 23.12, None, 64704.0, 1479806.0, None, None, None], ['2013-04-25', 22.37, 22.74, 22.35, 22.65, None, 23154.0, 523911.0, None, None, None], ['2013-04-24', 22.59, 22.65, 22.33, 22.52, None, 54864.0, 1233981.0, None, None, None], ['2013-04-23', 21.82, 22.54, 21.82, 22.54, None, 67445.0, 1506481.0, None, None, None], ['2013-04-22', 21.9, 22.03, 21.71, 21.94, None, 50788.0, 1110907.0, None, None, None], ['2013-04-19', 21.09, 21.9, 20.96, 21.82, None, 73577.0, 1588806.0, None, None, None], ['2013-04-18', 21.51, 21.51, 20.76, 20.94, None, 85265.0, 1785933.0, None, None, None], ['2013-04-17', 21.77, 21.95, 21.23, 21.3, None, 69523.0, 1487128.0, None, None, None], ['2013-04-16', 22.83, 22.83, 21.67, 21.87, None, 93270.0, 2064951.0, None, None, None], ['2013-04-15', 23.06, 23.21, 22.98, 23.13, None, 27441.0, 633761.0, None, None, None], ['2013-04-12', 23.13, 23.13, 22.9, 23.06, None, 37365.0, 860899.0, None, None, None], ['2013-04-11', 23.16, 23.18, 22.97, 23.07, None, 35529.0, 819892.0, None, None, None], ['2013-04-10', 23.26, 23.27, 22.94, 23.09, None, 41674.0, 961190.0, None, None, None], ['2013-04-09', 23.38, 23.42, 22.98, 23.13, None, 28051.0, 648059.0, None, None, None], ['2013-04-08', 23.28, 23.71, 23.08, 23.26, None, 58639.0, 1367621.0, None, None, None], ['2013-04-05', 24.28, 24.28, 22.98, 23.06, None, 78146.0, 1831125.0, None, None, None], ['2013-04-04', 24.46, 24.46, 24.08, 24.28, None, 35355.0, 856233.0, None, None, None], ['2013-04-03', 24.86, 24.86, 24.21, 24.29, None, 60396.0, 1478938.0, None, None, None], ['2013-04-02', 24.6, 24.91, 24.58, 24.8, None, 86117.0, 2134340.0, None, None, None], ['2013-03-28', 23.96, 24.82, 23.96, 24.67, None, 92513.0, 2250899.0, None, None, None], ['2013-03-27', 24.25, 24.29, 23.9, 24.06, None, 77206.0, 1857605.0, None, None, None], ['2013-03-26', 24.31, 24.48, 24.1, 24.27, None, 75944.0, 1843994.0, None, None, None], ['2013-03-25', 23.6, 24.48, 23.6, 24.2, None, 137729.0, 3315619.0, None, None, None], ['2013-03-22', 23.09, 23.58, 22.95, 23.54, None, 73946.0, 1721005.0, None, None, None], ['2013-03-21', 22.91, 23.04, 22.68, 23.04, None, 52596.0, 1205187.0, None, None, None], ['2013-03-20', 22.43, 22.72, 22.21, 22.72, None, 55106.0, 1242347.0, None, None, None], ['2013-03-19', 22.7, 22.9, 22.15, 22.3, None, 69702.0, 1565808.0, None, None, None], ['2013-03-18', 22.81, 22.95, 22.7, 22.81, None, 37844.0, 865059.0, None, None, None], ['2013-03-15', 23.04, 23.14, 22.84, 22.94, None, 71840.0, 1650619.0, None, None, None], ['2013-03-14', 22.96, 23.08, 22.88, 23.04, None, 28636.0, 658460.0, None, None, None], ['2013-03-13', 23.0, 23.11, 22.92, 22.97, None, 30958.0, 711597.0, None, None, None], ['2013-03-12', 23.43, 23.52, 22.92, 23.0, None, 56540.0, 1307038.0, None, None, None], ['2013-03-11', 23.3, 23.6, 23.01, 23.38, None, 71945.0, 1680272.0, None, None, None], ['2013-03-08', 23.76, 23.76, 23.0, 23.3, None, 76460.0, 1782117.0, None, None, None], ['2013-03-07', 23.73, 23.81, 23.5, 23.63, None, 70267.0, 1666065.0, None, None, None], ['2013-03-06', 24.11, 24.32, 23.62, 23.62, None, 85815.0, 2057475.0, None, None, None], ['2013-03-05', 24.4, 24.84, 24.2, 24.35, None, 46108.0, 1131822.0, None, None, None], ['2013-03-04', 24.09, 24.49, 24.09, 24.39, None, 30103.0, 731351.0, None, None, None], ['2013-03-01', 24.06, 24.21, 23.87, 24.21, None, 38186.0, 919260.0, None, None, None], ['2013-02-28', 23.91, 24.12, 23.85, 24.0, None, 40003.0, 960600.0, None, None, None], ['2013-02-27', 23.63, 23.81, 23.3, 23.81, None, 27484.0, 648040.0, None, None, None], ['2013-02-26', 23.65, 23.65, 23.11, 23.4, None, 44337.0, 1039855.0, None, None, None], ['2013-02-25', 24.0, 24.0, 23.65, 23.86, None, 40488.0, 962963.0, None, None, None], ['2013-02-22', 24.08, 24.3, 23.65, 23.85, None, 49924.0, 1195471.0, None, None, None], ['2013-02-21', 24.25, 24.27, 24.04, 24.08, None, 59008.0, 1425472.0, None, None, None], ['2013-02-20', 23.85, 24.33, 23.75, 24.27, None, 96588.0, 2332294.0, None, None, None], ['2013-02-19', 23.56, 23.86, 23.5, 23.86, None, 80034.0, 1901699.0, None, None, None], ['2013-02-18', 22.5, 23.56, 22.29, 23.53, None, 123951.0, 2851756.0, None, None, None], ['2013-02-15', 23.65, 23.65, 22.28, 22.54, None, 226947.0, 5162616.0, None, None, None], ['2013-02-14', 24.76, 24.93, 23.55, 23.94, None, 104472.0, 2512704.0, None, None, None], ['2013-02-13', 24.39, 25.5, 24.39, 25.01, None, 77199.0, 1937146.0, None, None, None], ['2013-02-12', 24.22, 24.75, 24.18, 24.39, None, 53464.0, 1306026.0, None, None, None], ['2013-02-11', 24.06, 24.53, 23.6, 24.27, None, 71984.0, 1742555.0, None, None, None], ['2013-02-08', 24.6, 24.6, 24.09, 24.13, None, 30743.0, 747114.0, None, None, None], ['2013-02-07', 24.7, 24.92, 24.53, 24.63, None, 37232.0, 918236.0, None, None, None], ['2013-02-06', 24.36, 24.88, 24.36, 24.68, None, 33519.0, 827760.0, None, None, None], ['2013-02-05', 24.18, 24.59, 23.12, 24.4, None, 68208.0, 1643367.0, None, None, None], ['2013-02-04', 24.23, 24.75, 24.23, 24.38, None, 39106.0, 956416.0, None, None, None], ['2013-02-01', 24.24, 24.5, 24.09, 24.34, None, 39488.0, 957244.0, None, None, None], ['2013-01-31', 24.01, 24.15, 23.81, 24.06, None, 36849.0, 883195.0, None, None, None], ['2013-01-30', 23.84, 24.07, 23.63, 23.93, None, 61239.0, 1464205.0, None, None, None], ['2013-01-29', 23.85, 24.08, 23.85, 23.92, None, 34893.0, 836189.0, None, None, None], ['2013-01-28', 24.25, 24.25, 23.85, 24.05, None, 48681.0, 1170666.0, None, None, None], ['2013-01-25', 23.95, 24.31, 23.85, 24.12, None, 38869.0, 938002.0, None, None, None], ['2013-01-24', 23.9, 24.04, 23.85, 23.99, None, 25947.0, 621632.0, None, None, None], ['2013-01-23', 23.78, 24.1, 23.75, 23.93, None, 57517.0, 1375205.0, None, None, None], ['2013-01-22', 23.39, 23.59, 23.1, 23.59, None, 41756.0, 979446.0, None, None, None], ['2013-01-21', 23.32, 23.5, 23.32, 23.5, None, 18707.0, 438139.0, None, None, None], ['2013-01-18', 23.64, 23.78, 23.22, 23.33, None, 33393.0, 781726.0, None, None, None], ['2013-01-17', 23.1, 23.72, 23.1, 23.72, None, 62173.0, 1455935.0, None, None, None], ['2013-01-16', 23.2, 23.24, 22.98, 23.2, None, 73331.0, 1698030.0, None, None, None], ['2013-01-15', 22.94, 23.41, 22.94, 23.17, None, 54485.0, 1263673.0, None, None, None], ['2013-01-14', 22.95, 23.41, 22.73, 23.08, None, 47698.0, 1102571.0, None, None, None], ['2013-01-11', 23.31, 23.31, 22.89, 23.0, None, 22554.0, 518998.0, None, None, None], ['2013-01-10', 23.1, 23.43, 22.87, 23.17, None, 60273.0, 1394963.0, None, None, None], ['2013-01-09', 22.55, 23.03, 22.5, 23.03, None, 56062.0, 1275213.0, None, None, None], ['2013-01-08', 22.48, 22.59, 22.35, 22.47, None, 20605.0, 462741.0, None, None, None], ['2013-01-07', 22.59, 22.62, 22.34, 22.49, None, 28463.0, 639739.0, None, None, None], ['2013-01-04', 22.71, 22.82, 22.55, 22.62, None, 41547.0, 942051.0, None, None, None], ['2013-01-03', 22.35, 22.59, 22.12, 22.55, None, 45743.0, 1024445.0, None, None, None], ['2013-01-02', 21.75, 22.35, 21.7, 22.35, None, 62768.0, 1378857.0, None, None, None], ['2012-12-28', 21.82, 21.82, 21.64, 21.75, None, 16788.0, 364485.0, None, None, None], ['2012-12-27', 21.9, 21.9, 21.62, 21.71, None, 28655.0, 622962.0, None, None, None], ['2012-12-21', 21.58, 21.9, 21.52, 21.79, None, 78741.0, 1719854.0, None, None, None], ['2012-12-20', 21.77, 21.8, 21.42, 21.59, None, 32813.0, 707902.0, None, None, None], ['2012-12-19', 21.6, 21.9, 21.56, 21.78, None, 53526.0, 1160408.0, None, None, None], ['2012-12-18', 21.9, 21.9, 21.34, 21.54, None, 68883.0, 1492658.0, None, None, None], ['2012-12-17', 21.9, 21.92, 21.48, 21.8, None, 47451.0, 1031059.0, None, None, None], ['2012-12-14', 21.97, 21.97, 21.55, 21.74, None, 31125.0, 676746.0, None, None, None], ['2012-12-13', 21.98, 22.19, 21.81, 21.9, None, 53793.0, 1179963.0, None, None, None], ['2012-12-12', 21.68, 21.94, 21.6, 21.94, None, 83845.0, 1828021.0, None, None, None], ['2012-12-11', 21.56, 21.61, 21.27, 21.61, None, 51063.0, 1097311.0, None, None, None], ['2012-12-10', 21.22, 21.73, 21.2, 21.49, None, 65630.0, 1410732.0, None, None, None], ['2012-12-07', 21.91, 22.01, 20.85, 21.2, None, 146716.0, 3141351.0, None, None, None], ['2012-12-06', 21.9, 22.17, 21.8, 22.13, None, 96182.0, 2117341.0, None, None, None], ['2012-12-05', 22.11, 22.22, 21.77, 22.11, None, 90159.0, 1982728.0, None, None, None], ['2012-12-04', 22.17, 22.32, 22.03, 22.24, None, 47027.0, 1045607.0, None, None, None], ['2012-12-03', 22.23, 22.31, 22.05, 22.22, None, 26530.0, 588561.0, None, None, None], ['2012-11-30', 22.77, 22.8, 22.06, 22.31, None, 65517.0, 1468846.0, None, None, None], ['2012-11-29', 22.7, 22.95, 22.55, 22.9, None, 65878.0, 1504841.0, None, None, None], ['2012-11-28', 22.74, 22.86, 22.7, 22.79, None, 24073.0, 548501.0, None, None, None], ['2012-11-27', 22.39, 22.88, 22.34, 22.79, None, 44943.0, 1020438.0, None, None, None], ['2012-11-26', 22.25, 22.49, 22.22, 22.42, None, 25611.0, 573793.0, None, None, None], ['2012-11-23', 22.22, 22.3, 22.2, 22.25, None, 27171.0, 604530.0, None, None, None], ['2012-11-22', 22.25, 22.3, 22.09, 22.28, None, 37610.0, 835162.0, None, None, None], ['2012-11-21', 22.7, 22.84, 22.06, 22.13, None, 65601.0, 1460880.0, None, None, None], ['2012-11-20', 22.5, 23.0, 22.5, 22.7, None, 106258.0, 2413259.0, None, None, None], ['2012-11-19', 22.35, 22.7, 22.23, 22.63, None, 107816.0, 2430138.0, None, None, None], ['2012-11-16', 22.33, 22.38, 22.11, 22.2, None, 62164.0, 1379260.0, None, None, None], ['2012-11-15', 22.2, 22.2, 21.96, 22.12, None, 42641.0, 941208.0, None, None, None], ['2012-11-14', 22.43, 22.47, 22.07, 22.24, None, 21486.0, 478817.0, None, None, None], ['2012-11-13', 22.58, 22.7, 22.1, 22.33, None, 87071.0, 1944937.0, None, None, None], ['2012-11-12', 22.04, 22.66, 22.04, 22.6, None, 91621.0, 2052850.0, None, None, None], ['2012-11-09', 21.7, 22.0, 21.66, 22.0, None, 63217.0, 1383736.0, None, None, None], ['2012-11-08', 21.48, 21.69, 21.48, 21.67, None, 18896.0, 408596.0, None, None, None], ['2012-11-07', 21.48, 21.65, 21.4, 21.5, None, 49065.0, 1055385.0, None, None, None], ['2012-11-06', 21.13, 21.46, 21.04, 21.46, None, 31592.0, 673020.0, None, None, None], ['2012-11-05', 21.39, 21.39, 20.98, 21.09, None, 30427.0, 642051.0, None, None, None], ['2012-11-02', 21.33, 21.33, 20.99, 21.26, None, 23739.0, 503243.0, None, None, None], ['2012-11-01', 21.14, 21.29, 20.8, 21.29, None, 29901.0, 631083.0, None, None, None], ['2012-10-31', 21.15, 21.21, 20.98, 21.16, None, 28478.0, 601294.0, None, None, None], ['2012-10-30', 21.38, 21.39, 21.1, 21.18, None, 29710.0, 630079.0, None, None, None], ['2012-10-29', 21.28, 21.31, 21.11, 21.3, None, 14639.0, 310887.0, None, None, None], ['2012-10-26', 21.13, 21.33, 20.94, 21.23, None, 35497.0, 749923.0, None, None, None], ['2012-10-25', 21.16, 21.22, 21.12, 21.18, None, 28065.0, 594636.0, None, None, None], ['2012-10-24', 21.1, 21.5, 21.1, 21.25, None, 67032.0, 1424531.0, None, None, None], ['2012-10-23', 21.4, 21.55, 21.02, 21.12, None, 83553.0, 1769524.0, None, None, None], ['2012-10-22', 21.2, 21.46, 20.86, 21.38, None, 77367.0, 1638097.0, None, None, None], ['2012-10-19', 21.51, 21.51, 21.02, 21.27, None, 46757.0, 996451.0, None, None, None], ['2012-10-18', 21.64, 21.64, 21.31, 21.48, None, 35517.0, 762042.0, None, None, None], ['2012-10-17', 21.71, 21.71, 21.25, 21.45, None, 79726.0, 1717828.0, None, None, None], ['2012-10-16', 21.72, 22.0, 21.68, 21.8, None, 86505.0, 1890881.0, None, None, None], ['2012-10-15', 21.14, 21.71, 21.07, 21.55, None, 79693.0, 1711240.0, None, None, None], ['2012-10-12', 20.66, 21.11, 20.66, 21.1, None, 88758.0, 1856217.0, None, None, None], ['2012-10-11', 21.25, 21.3, 20.7, 20.86, None, 167141.0, 3501443.0, None, None, None], ['2012-10-10', 21.35, 21.52, 21.35, 21.45, None, 36450.0, 781693.0, None, None, None], ['2012-10-09', 21.35, 21.6, 21.21, 21.45, None, 43397.0, 930807.0, None, None, None], ['2012-10-08', 21.24, 21.71, 21.02, 21.32, None, 65148.0, 1390188.0, None, None, None], ['2012-10-05', 20.95, 21.41, 20.87, 21.39, None, 83191.0, 1762874.0, None, None, None], ['2012-10-04', 21.45, 21.45, 20.83, 20.87, None, 104338.0, 2188670.0, None, None, None], ['2012-10-03', 20.65, 21.65, 20.48, 21.34, None, 216162.0, 4580699.0, None, None, None], ['2012-10-02', 20.02, 20.83, 20.02, 20.6, None, 137635.0, 2822790.0, None, None, None], ['2012-10-01', 19.95, 20.26, 19.91, 20.01, None, 82510.0, 1654028.0, None, None, None], ['2012-09-28', 19.45, 19.92, 19.45, 19.92, None, 76683.0, 1517498.0, None, None, None], ['2012-09-27', 19.17, 19.47, 19.13, 19.47, None, 36474.0, 706041.0, None, None, None], ['2012-09-26', 18.97, 19.15, 18.84, 19.08, None, 61977.0, 1179318.0, None, None, None], ['2012-09-25', 18.92, 19.16, 18.85, 18.9, None, 69027.0, 1308741.0, None, None, None], ['2012-09-24', 18.69, 18.89, 18.66, 18.89, None, 50979.0, 958496.0, None, None, None], ['2012-09-21', 18.56, 18.85, 18.45, 18.8, None, 63044.0, 1174415.0, None, None, None], ['2012-09-20', 18.39, 18.7, 18.33, 18.56, None, 37833.0, 702218.0, None, None, None], ['2012-09-19', 18.32, 18.49, 18.2, 18.38, None, 31028.0, 569733.0, None, None, None], ['2012-09-18', 18.16, 18.37, 17.93, 18.2, None, 82308.0, 1496707.0, None, None, None], ['2012-09-17', 18.03, 18.42, 17.88, 18.16, None, 86990.0, 1579623.0, None, None, None], ['2012-09-14', 18.16, 18.39, 17.89, 17.98, None, 151745.0, 2744182.0, None, None, None], ['2012-09-13', 18.55, 18.6, 17.91, 18.0, None, 110803.0, 2010728.0, None, None, None], ['2012-09-12', 18.61, 18.91, 18.39, 18.6, None, 119965.0, 2235012.0, None, None, None], ['2012-09-11', 19.15, 19.32, 18.25, 18.55, None, 105605.0, 1972398.0, None, None, None], ['2012-09-10', 19.5, 19.5, 18.81, 19.1, None, 69597.0, 1335256.0, None, None, None], ['2012-09-07', 19.54, 19.96, 19.5, 19.52, None, 55052.0, 1081034.0, None, None, None], ['2012-09-06', 19.5, 19.75, 19.36, 19.55, None, 72587.0, 1418970.0, None, None, None], ['2012-09-05', 19.29, 19.6, 19.29, 19.5, None, 16558.0, 322715.0, None, None, None], ['2012-09-04', 19.38, 19.62, 18.7, 19.34, None, 33475.0, 648535.0, None, None, None], ['2012-09-03', 19.13, 19.43, 19.13, 19.28, None, 10657.0, 205724.0, None, None, None], ['2012-08-31', 19.06, 19.47, 18.98, 19.36, None, 34181.0, 657173.0, None, None, None], ['2012-08-30', 18.9, 19.23, 18.9, 19.11, None, 30142.0, 574958.0, None, None, None], ['2012-08-29', 18.89, 18.95, 18.74, 18.87, None, 12717.0, 239982.0, None, None, None], ['2012-08-28', 18.81, 18.96, 18.68, 18.92, None, 29963.0, 564063.0, None, None, None], ['2012-08-27', 18.6, 19.1, 18.6, 18.9, None, 28956.0, 545275.0, None, None, None], ['2012-08-24', 18.64, 18.79, 18.5, 18.65, None, 38539.0, 719000.0, None, None, None], ['2012-08-23', 18.68, 18.87, 18.32, 18.69, None, 52845.0, 981759.0, None, None, None], ['2012-08-22', 18.85, 18.85, 18.17, 18.55, None, 52593.0, 971858.0, None, None, None], ['2012-08-21', 18.37, 18.85, 18.35, 18.83, None, 65859.0, 1231248.0, None, None, None], ['2012-08-20', 18.71, 18.75, 18.14, 18.33, None, 31194.0, 575869.0, None, None, None], ['2012-08-17', 18.36, 18.64, 18.36, 18.64, None, 52863.0, 978065.0, None, None, None], ['2012-08-16', 18.72, 18.72, 18.05, 18.29, None, 111372.0, 2045675.0, None, None, None], ['2012-08-15', 19.1, 19.1, 18.37, 18.7, None, 68993.0, 1299645.0, None, None, None], ['2012-08-14', 19.25, 19.4, 18.92, 19.1, None, 76649.0, 1469246.0, None, None, None], ['2012-08-13', 19.3, 19.38, 19.1, 19.15, None, 30555.0, 585626.0, None, None, None], ['2012-08-10', 19.35, 19.51, 19.2, 19.41, None, 21758.0, 422899.0, None, None, None], ['2012-08-09', 19.42, 19.61, 19.39, 19.46, None, 45150.0, 880406.0, None, None, None], ['2012-08-08', 20.18, 20.2, 19.38, 19.41, None, 53087.0, 1051151.0, None, None, None], ['2012-08-07', 20.03, 20.64, 20.03, 20.13, None, 71687.0, 1456181.0, None, None, None], ['2012-08-06', 19.95, 20.22, 19.67, 20.22, None, 44055.0, 881780.0, None, None, None], ['2012-08-03', 19.38, 19.95, 19.35, 19.87, None, 31997.0, 632577.0, None, None, None], ['2012-08-02', 19.7, 19.7, 19.3, 19.38, None, 38476.0, 746483.0, None, None, None], ['2012-08-01', 19.64, 19.92, 19.64, 19.64, None, 44554.0, 878881.0, None, None, None], ['2012-07-31', 19.66, 20.0, 19.62, 19.68, None, 55760.0, 1104151.0, None, None, None], ['2012-07-30', 19.93, 19.93, 19.66, 19.82, None, 19766.0, 391741.0, None, None, None], ['2012-07-27', 19.73, 19.96, 19.73, 19.96, None, 34573.0, 688030.0, None, None, None], ['2012-07-26', 19.69, 19.81, 19.66, 19.73, None, 36100.0, 713351.0, None, None, None], ['2012-07-25', 19.5, 19.84, 18.7, 19.84, None, 39560.0, 772566.0, None, None, None], ['2012-07-24', 20.0, 20.38, 19.74, 19.74, None, 31554.0, 628561.0, None, None, None], ['2012-07-23', 20.12, 20.12, 19.53, 19.85, None, 77262.0, 1530291.0, None, None, None], ['2012-07-20', 20.37, 20.37, 20.11, 20.13, None, 61633.0, 1247864.0, None, None, None], ['2012-07-19', 20.42, 20.58, 20.26, 20.33, None, 42589.0, 870639.0, None, None, None], ['2012-07-18', 20.7, 20.8, 20.4, 20.43, None, 50937.0, 1043801.0, None, None, None], ['2012-07-17', 20.33, 20.7, 20.33, 20.7, None, 45322.0, 933089.0, None, None, None], ['2012-07-16', 20.51, 20.61, 20.38, 20.44, None, 44697.0, 914910.0, None, None, None], ['2012-07-13', 20.27, 20.5, 20.17, 20.4, None, 30319.0, 616686.0, None, None, None], ['2012-07-12', 20.15, 20.37, 20.15, 20.37, None, 34067.0, 691623.0, None, None, None], ['2012-07-11', 20.32, 20.48, 20.15, 20.25, None, 111247.0, 2256323.0, None, None, None], ['2012-07-10', 20.0, 20.28, 19.98, 20.12, None, 68256.0, 1375976.0, None, None, None], ['2012-07-09', 19.48, 20.04, 19.47, 20.0, None, 92361.0, 1837180.0, None, None, None], ['2012-07-06', 19.38, 19.9, 19.38, 19.65, None, 44276.0, 871851.0, None, None, None], ['2012-07-05', 19.12, 19.67, 19.05, 19.49, None, 29849.0, 579633.0, None, None, None], ['2012-07-04', 19.11, 19.42, 19.0, 19.0, None, 43157.0, 826578.0, None, None, None], ['2012-07-03', 19.19, 19.23, 18.9, 19.18, None, 79983.0, 1527505.0, None, None, None], ['2012-07-02', 19.0, 19.47, 18.77, 19.12, None, 73510.0, 1410404.0, None, None, None], ['2012-06-29', 19.2, 19.5, 18.9, 19.0, None, 69973.0, 1337420.0, None, None, None], ['2012-06-28', 19.24, 19.24, 18.8, 19.0, None, 38850.0, 738580.0, None, None, None], ['2012-06-27', 19.08, 19.34, 18.93, 19.1, None, 78905.0, 1509315.0, None, None, None], ['2012-06-26', 18.52, 19.01, 18.52, 19.01, None, 23389.0, 440584.0, None, None, None], ['2012-06-25', 18.89, 19.01, 18.55, 18.55, None, 29207.0, 545403.0, None, None, None], ['2012-06-22', 18.62, 18.9, 18.6, 18.85, None, 24367.0, 457440.0, None, None, None], ['2012-06-21', 18.85, 18.97, 18.76, 18.8, None, 26648.0, 501870.0, None, None, None], ['2012-06-20', 19.06, 19.19, 18.75, 18.92, None, 23236.0, 438649.0, None, None, None], ['2012-06-19', 18.97, 19.24, 18.65, 19.24, None, 49540.0, 943020.0, None, None, None], ['2012-06-18', 18.59, 18.86, 18.49, 18.86, None, 27037.0, 505750.0, None, None, None], ['2012-06-15', 18.96, 19.0, 18.2, 18.41, None, 163481.0, 3013619.0, None, None, None], ['2012-06-14', 19.05, 19.15, 18.79, 19.0, None, 50729.0, 964145.0, None, None, None], ['2012-06-13', 19.12, 19.12, 18.66, 18.91, None, 73466.0, 1384276.0, None, None, None], ['2012-06-12', 18.36, 18.89, 18.36, 18.89, None, 59592.0, 1116303.0, None, None, None], ['2012-06-11', 18.6, 18.6, 18.39, 18.48, None, 82835.0, 1530875.0, None, None, None], ['2012-06-08', 17.97, 18.45, 17.97, 18.37, None, 122918.0, 2247038.0, None, None, None], ['2012-06-07', 18.0, 18.19, 17.82, 18.02, None, 121336.0, 2185813.0, None, None, None], ['2012-06-06', 17.6, 18.03, 17.6, 17.89, None, 84774.0, 1515145.0, None, None, None], ['2012-06-05', 17.77, 18.08, 17.39, 17.47, None, 83556.0, 1484692.0, None, None, None], ['2012-06-04', 18.41, 18.41, 17.93, 18.19, None, 134446.0, 2447338.0, None, None, None], ['2012-06-01', 19.49, 19.49, 18.83, 18.95, None, 59755.0, 1136562.0, None, None, None], ['2012-05-31', 19.36, 19.73, 19.35, 19.62, None, 73415.0, 1434694.0, None, None, None], ['2012-05-30', 19.72, 19.72, 19.4, 19.41, None, 17545.0, 341228.0, None, None, None], ['2012-05-29', 19.58, 19.9, 19.51, 19.75, None, 66092.0, 1304911.0, None, None, None], ['2012-05-28', 19.66, 19.86, 19.45, 19.45, None, 20827.0, 408082.0, None, None, None], ['2012-05-25', 19.6, 19.66, 19.31, 19.58, None, 19339.0, 377105.0, None, None, None], ['2012-05-24', 19.65, 19.65, 19.45, 19.46, None, 24242.0, 474067.0, None, None, None], ['2012-05-23', 19.44, 19.8, 19.42, 19.5, None, 35178.0, 688627.0, None, None, None], ['2012-05-22', 19.6, 19.81, 19.56, 19.67, None, 86660.0, 1703480.0, None, None, None], ['2012-05-21', 19.4, 19.68, 19.3, 19.68, None, 50346.0, 987167.0, None, None, None], ['2012-05-18', 19.49, 19.66, 19.26, 19.45, None, 63154.0, 1226434.0, None, None, None], ['2012-05-17', 19.4, 19.84, 19.4, 19.66, None, 44236.0, 865484.0, None, None, None], ['2012-05-16', 19.83, 19.83, 18.66, 19.4, None, 160447.0, 3092707.0, None, None, None], ['2012-05-15', 20.24, 20.24, 19.65, 20.13, None, 43484.0, 870321.0, None, None, None], ['2012-05-14', 20.43, 20.43, 20.04, 20.05, None, 85353.0, 1721842.0, None, None, None], ['2012-05-11', 20.0, 20.2, 20.0, 20.19, None, 59719.0, 1200859.0, None, None, None], ['2012-05-10', 19.95, 20.2, 19.78, 19.95, None, 100140.0, 2004374.0, None, None, None], ['2012-05-09', 20.46, 20.46, 19.57, 19.96, None, 81811.0, 1638124.0, None, None, None], ['2012-05-08', 20.5, 20.6, 20.43, 20.5, None, 34694.0, 711249.0, None, None, None], ['2012-05-07', 20.83, 20.83, 20.43, 20.6, None, 56835.0, 1172597.0, None, None, None], ['2012-05-04', 21.09, 21.15, 20.83, 20.83, None, 41359.0, 869117.0, None, None, None], ['2012-05-03', 20.9, 21.29, 20.9, 21.11, None, 55021.0, 1159830.0, None, None, None], ['2012-05-02', 21.18, 21.4, 20.89, 20.94, None, 117905.0, 2490763.0, None, None, None], ['2012-04-30', 20.25, 21.11, 20.25, 21.03, None, 99459.0, 2072620.0, None, None, None], ['2012-04-27', 20.45, 20.65, 20.25, 20.25, None, 70837.0, 1444917.0, None, None, None], ['2012-04-26', 20.49, 20.5, 20.2, 20.48, None, 62140.0, 1268177.0, None, None, None], ['2012-04-25', 20.01, 20.49, 20.0, 20.43, None, 86063.0, 1743109.0, None, None, None], ['2012-04-24', 19.8, 20.18, 19.72, 20.0, None, 44182.0, 879169.0, None, None, None], ['2012-04-23', 19.95, 20.01, 19.7, 19.92, None, 98304.0, 1952199.0, None, None, None], ['2012-04-20', 20.31, 20.37, 19.94, 19.98, None, 92603.0, 1862011.0, None, None, None], ['2012-04-19', 20.25, 20.58, 20.06, 20.23, None, 131358.0, 2661743.0, None, None, None], ['2012-04-18', 19.98, 20.35, 19.89, 20.29, None, 52172.0, 1048543.0, None, None, None], ['2012-04-17', 19.7, 20.0, 19.39, 20.0, None, 66192.0, 1309657.0, None, None, None], ['2012-04-16', 19.34, 19.79, 19.24, 19.63, None, 70893.0, 1383396.0, None, None, None], ['2012-04-13', 19.49, 19.65, 19.17, 19.4, None, 75377.0, 1461417.0, None, None, None], ['2012-04-12', 19.05, 19.26, 19.0, 19.26, None, 34935.0, 668667.0, None, None, None], ['2012-04-11', 18.7, 19.23, 18.7, 19.12, None, 60741.0, 1157077.0, None, None, None], ['2012-04-10', 19.08, 19.16, 18.83, 18.85, None, 56374.0, 1069000.0, None, None, None], ['2012-04-05', 18.95, 19.13, 18.82, 18.98, None, 72877.0, 1378720.0, None, None, None], ['2012-04-04', 19.38, 19.38, 18.64, 18.72, None, 48646.0, 916748.0, None, None, None], ['2012-04-03', 18.95, 20.17, 18.95, 19.44, None, 215322.0, 4189026.0, None, None, None], ['2012-04-02', 18.1, 18.95, 17.88, 18.95, None, 134784.0, 2518475.0, None, None, None], ['2012-03-30', 17.8, 18.2, 17.58, 18.2, None, 42864.0, 766031.0, None, None, None], ['2012-03-29', 17.91, 17.94, 17.69, 17.69, None, 30731.0, 546348.0, None, None, None], ['2012-03-28', 18.06, 18.21, 17.85, 18.1, None, 87681.0, 1582842.0, None, None, None], ['2012-03-27', 18.06, 18.35, 17.95, 18.18, None, 83870.0, 1520517.0, None, None, None], ['2012-03-26', 17.47, 18.21, 17.4, 18.21, None, 89863.0, 1601809.0, None, None, None], ['2012-03-23', 17.51, 17.52, 17.31, 17.4, None, 34639.0, 603436.0, None, None, None], ['2012-03-22', 17.4, 17.41, 17.2, 17.4, None, 33535.0, 580557.0, None, None, None], ['2012-03-21', 17.24, 17.47, 17.21, 17.47, None, 47116.0, 816709.0, None, None, None], ['2012-03-20', 17.19, 17.38, 16.94, 17.31, None, 32214.0, 553353.0, None, None, None], ['2012-03-19', 17.05, 17.21, 17.0, 17.16, None, 49792.0, 851485.0, None, None, None], ['2012-03-16', 16.89, 17.24, 16.86, 16.92, None, 139592.0, 2391787.0, None, None, None], ['2012-03-15', 17.35, 17.44, 16.91, 17.0, None, 55401.0, 953306.0, None, None, None], ['2012-03-14', 16.85, 17.16, 16.68, 17.16, None, 55268.0, 936661.0, None, None, None], ['2012-03-13', 17.02, 17.02, 16.74, 16.88, None, 32820.0, 553065.0, None, None, None], ['2012-03-12', 17.05, 17.05, 16.81, 16.81, None, 38152.0, 644340.0, None, None, None], ['2012-03-09', 17.02, 17.17, 16.92, 17.13, None, 21758.0, 370951.0, None, None, None], ['2012-03-08', 16.88, 16.97, 16.82, 16.97, None, 23364.0, 394954.0, None, None, None], ['2012-03-07', 16.16, 16.77, 16.04, 16.76, None, 73530.0, 1208680.0, None, None, None], ['2012-03-06', 17.1, 17.12, 16.53, 16.64, None, 48365.0, 809878.0, None, None, None], ['2012-03-05', 17.1, 17.33, 17.05, 17.2, None, 34688.0, 595562.0, None, None, None], ['2012-03-02', 17.06, 17.17, 16.98, 17.1, None, 32545.0, 555881.0, None, None, None], ['2012-03-01', 17.4, 17.58, 16.87, 16.95, None, 63594.0, 1093035.0, None, None, None], ['2012-02-29', 17.46, 17.6, 17.3, 17.55, None, 66274.0, 1157974.0, None, None, None], ['2012-02-28', 17.37, 17.55, 17.13, 17.39, None, 68446.0, 1187834.0, None, None, None], ['2012-02-27', 17.35, 17.35, 17.11, 17.3, None, 24795.0, 427173.0, None, None, None], ['2012-02-24', 17.33, 17.4, 17.25, 17.35, None, 29248.0, 506490.0, None, None, None], ['2012-02-23', 17.04, 17.65, 16.73, 17.43, None, 136822.0, 2354387.0, None, None, None], ['2012-02-22', 17.16, 17.16, 16.8, 16.96, None, 35888.0, 607522.0, None, None, None], ['2012-02-21', 17.25, 17.44, 17.0, 17.02, None, 46598.0, 797271.0, None, None, None], ['2012-02-20', 16.71, 17.09, 16.5, 17.09, None, 69898.0, 1180558.0, None, None, None], ['2012-02-17', 16.89, 17.01, 16.37, 16.63, None, 111010.0, 1845631.0, None, None, None], ['2012-02-16', 17.04, 17.19, 16.77, 16.87, None, 82493.0, 1396807.0, None, None, None], ['2012-02-15', 17.6, 17.65, 16.82, 17.2, None, 108365.0, 1863342.0, None, None, None], ['2012-02-14', 16.53, 17.94, 16.53, 17.59, None, 268009.0, 4667242.0, None, None, None], ['2012-02-13', 16.18, 16.43, 16.18, 16.39, None, 47717.0, 778876.0, None, None, None], ['2012-02-10', 16.09, 16.27, 16.02, 16.2, None, 37298.0, 603619.0, None, None, None], ['2012-02-09', 16.3, 16.31, 15.94, 16.04, None, 44039.0, 705926.0, None, None, None], ['2012-02-08', 16.54, 16.55, 16.12, 16.24, None, 36769.0, 596326.0, None, None, None], ['2012-02-07', 16.4, 16.6, 16.35, 16.39, None, 33751.0, 553931.0, None, None, None], ['2012-02-06', 16.48, 16.6, 16.31, 16.4, None, 31598.0, 519856.0, None, None, None], ['2012-02-03', 16.25, 16.5, 16.15, 16.5, None, 45320.0, 744212.0, None, None, None], ['2012-02-02', 16.22, 16.4, 16.22, 16.35, None, 30227.0, 493216.0, None, None, None], ['2012-02-01', 16.05, 16.26, 16.02, 16.21, None, 103887.0, 1680731.0, None, None, None], ['2012-01-31', 16.1, 16.23, 15.97, 16.15, None, 51511.0, 829330.0, None, None, None], ['2012-01-30', 16.11, 16.25, 16.06, 16.12, None, 24974.0, 402880.0, None, None, None], ['2012-01-27', 16.27, 16.3, 16.1, 16.23, None, 32276.0, 522953.0, None, None, None], ['2012-01-26', 16.02, 16.25, 16.02, 16.25, None, 19037.0, 308182.0, None, None, None], ['2012-01-25', 15.89, 16.17, 15.89, 16.05, None, 71034.0, 1140522.0, None, None, None], ['2012-01-24', 16.08, 16.13, 15.85, 15.85, None, 84599.0, 1348092.0, None, None, None], ['2012-01-23', 16.08, 16.26, 16.02, 16.05, None, 32795.0, 528175.0, None, None, None], ['2012-01-20', 16.25, 16.38, 16.0, 16.19, None, 62163.0, 1004985.0, None, None, None], ['2012-01-19', 16.39, 16.6, 16.28, 16.36, None, 75784.0, 1245734.0, None, None, None], ['2012-01-18', 16.07, 16.34, 16.0, 16.33, None, 66480.0, 1075425.0, None, None, None], ['2012-01-17', 15.75, 16.02, 15.75, 15.99, None, 61436.0, 975585.0, None, None, None], ['2012-01-16', 15.75, 16.01, 15.71, 15.93, None, 41187.0, 651546.0, None, None, None], ['2012-01-13', 15.94, 16.24, 15.63, 15.81, None, 148473.0, 2365969.0, None, None, None], ['2012-01-12', 16.0, 16.16, 15.95, 15.95, None, 91706.0, 1468275.0, None, None, None], ['2012-01-11', 16.31, 16.31, 15.78, 16.0, None, 115618.0, 1847454.0, None, None, None], ['2012-01-10', 16.48, 16.53, 16.21, 16.48, None, 70008.0, 1146360.0, None, None, None], ['2012-01-09', 16.4, 16.58, 16.33, 16.58, None, 76796.0, 1266922.0, None, None, None], ['2012-01-06', 16.5, 16.5, 16.21, 16.34, None, 67566.0, 1104588.0, None, None, None], ['2012-01-05', 16.43, 16.49, 16.33, 16.39, None, 69182.0, 1135465.0, None, None, None], ['2012-01-04', 16.4, 16.43, 16.23, 16.41, None, 70062.0, 1144835.0, None, None, None], ['2012-01-03', 16.33, 16.43, 16.07, 16.41, None, 81223.0, 1323120.0, None, None, None], ['2012-01-02', 16.35, 16.5, 16.2, 16.4, None, 86055.0, 1408739.0, None, None, None], ['2011-12-30', 16.19, 16.39, 16.07, 16.32, None, 23246.0, 376373.0, None, None, None], ['2011-12-29', 16.51, 16.51, 16.09, 16.1, None, 94924.0, 1533584.0, None, None, None], ['2011-12-28', 15.99, 16.6, 15.61, 16.55, None, 150009.0, 2420933.0, None, None, None], ['2011-12-27', 16.04, 16.08, 15.84, 16.01, None, 37614.0, 600568.0, None, None, None], ['2011-12-23', 15.88, 16.35, 15.61, 16.04, None, 85784.0, 1368949.0, None, None, None], ['2011-12-22', 15.45, 15.83, 15.45, 15.74, None, 162710.0, 2548644.0, None, None, None], ['2011-12-21', 15.31, 15.68, 15.26, 15.43, None, 125590.0, 1946407.0, None, None, None], ['2011-12-20', 14.93, 15.35, 14.93, 15.28, None, 140184.0, 2117965.0, None, None, None], ['2011-12-19', 14.47, 15.08, 14.47, 14.91, None, 111554.0, 1654425.0, None, None, None], ['2011-12-16', 14.67, 14.95, 14.46, 14.6, None, 152123.0, 2228968.0, None, None, None], ['2011-12-15', 14.52, 14.66, 14.37, 14.6, None, 73802.0, 1069167.0, None, None, None], ['2011-12-14', 14.68, 14.82, 14.47, 14.54, None, 118883.0, 1742491.0, None, None, None], ['2011-12-13', 13.92, 14.81, 13.92, 14.61, None, 174308.0, 2520919.0, None, None, None], ['2011-12-12', 13.83, 13.95, 13.76, 13.85, None, 40149.0, 556368.0, None, None, None], ['2011-12-09', 13.98, 14.05, 13.78, 13.82, None, 76763.0, 1067797.0, None, None, None], ['2011-12-08', 13.95, 14.1, 13.83, 14.02, None, 122045.0, 1707920.0, None, None, None], ['2011-12-07', 13.79, 13.96, 13.66, 13.8, None, 52278.0, 722255.0, None, None, None], ['2011-12-06', 14.24, 14.24, 13.75, 13.9, None, 97497.0, 1355485.0, None, None, None], ['2011-12-05', 14.5, 14.5, 14.2, 14.3, None, 78193.0, 1122192.0, None, None, None], ['2011-12-02', 14.53, 14.73, 14.33, 14.35, None, 53217.0, 769249.0, None, None, None], ['2011-12-01', 14.72, 14.72, 14.42, 14.42, None, 37204.0, 540796.0, None, None, None], ['2011-11-30', 13.97, 14.75, 13.97, 14.71, None, 78661.0, 1138170.0, None, None, None], ['2011-11-29', 14.0, 14.08, 13.84, 14.03, None, 26879.0, 375653.0, None, None, None], ['2011-11-28', 13.73, 14.05, 13.65, 14.02, None, 63526.0, 880049.0, None, None, None], ['2011-11-25', 13.75, 13.78, 13.45, 13.62, None, 69919.0, 946880.0, None, None, None], ['2011-11-24', 13.85, 13.92, 13.52, 13.66, None, 79462.0, 1091101.0, None, None, None], ['2011-11-23', 13.72, 14.04, 13.65, 13.96, None, 47158.0, 655349.0, None, None, None], ['2011-11-22', 14.04, 14.17, 13.72, 13.9, None, 72744.0, 1013605.0, None, None, None], ['2011-11-21', 14.35, 14.35, 13.99, 14.01, None, 29254.0, 413882.0, None, None, None], ['2011-11-18', 14.5, 14.55, 14.22, 14.29, None, 37289.0, 535402.0, None, None, None], ['2011-11-17', 14.45, 14.59, 14.31, 14.51, None, 23829.0, 344589.0, None, None, None], ['2011-11-16', 14.79, 14.96, 14.5, 14.53, None, 42856.0, 631054.0, None, None, None], ['2011-11-15', 14.37, 15.13, 14.3, 14.54, None, 116678.0, 1729659.0, None, None, None], ['2011-11-14', 14.6, 14.6, 14.14, 14.39, None, 45738.0, 656299.0, None, None, None], ['2011-11-11', 14.2, 14.5, 14.0, 14.5, None, 36931.0, 525525.0, None, None, None], ['2011-11-10', 14.05, 14.2, 13.81, 14.17, None, 24180.0, 340288.0, None, None, None], ['2011-11-09', 14.35, 14.64, 14.16, 14.18, None, 55661.0, 799290.0, None, None, None], ['2011-11-08', 14.09, 14.4, 14.09, 14.34, None, 30889.0, 441827.0, None, None, None], ['2011-11-07', 14.25, 14.32, 13.97, 14.09, None, 52097.0, 737348.0, None, None, None], ['2011-11-04', 14.21, 14.47, 14.21, 14.28, None, 62646.0, 899374.0, None, None, None], ['2011-11-03', 13.9, 14.31, 13.87, 14.19, None, 71629.0, 1014816.0, None, None, None], ['2011-11-02', 13.73, 14.09, 13.54, 14.0, None, 103671.0, 1440796.0, None, None, None], ['2011-11-01', 13.71, 13.86, 13.46, 13.65, None, 104412.0, 1430329.0, None, None, None], ['2011-10-31', 13.95, 14.0, 13.8, 13.84, None, 47097.0, 654133.0, None, None, None], ['2011-10-28', 14.03, 14.03, 13.79, 13.92, None, 36035.0, 500920.0, None, None, None], ['2011-10-27', 14.03, 14.08, 13.75, 13.9, None, 87330.0, 1215654.0, None, None, None], ['2011-10-26', 13.52, 13.75, 13.45, 13.54, None, 34854.0, 474856.0, None, None, None], ['2011-10-25', 13.81, 14.12, 13.51, 13.61, None, 123195.0, 1701597.0, None, None, None], ['2011-10-24', 13.25, 13.79, 12.85, 13.61, None, 140952.0, 1881943.0, None, None, None], ['2011-10-21', 13.0, 13.11, 12.89, 13.02, None, 65132.0, 847290.0, None, None, None], ['2011-10-20', 13.14, 13.16, 12.92, 13.0, None, 33079.0, 430007.0, None, None, None], ['2011-10-19', 13.5, 13.5, 13.05, 13.23, None, 51454.0, 678135.0, None, None, None], ['2011-10-18', 13.35, 13.42, 13.11, 13.4, None, 21250.0, 281887.0, None, None, None], ['2011-10-17', 13.72, 13.72, 13.22, 13.42, None, 22631.0, 303061.0, None, None, None], ['2011-10-14', 13.5, 13.55, 13.36, 13.5, None, 31299.0, 422070.0, None, None, None], ['2011-10-13', 13.63, 13.63, 13.3, 13.36, None, 54635.0, 732439.0, None, None, None], ['2011-10-12', 13.58, 13.7, 13.41, 13.5, None, 65130.0, 879983.0, None, None, None], ['2011-10-11', 13.57, 13.75, 13.52, 13.61, None, 30707.0, 418894.0, None, None, None], ['2011-10-10', 13.62, 13.71, 13.44, 13.5, None, 55219.0, 748405.0, None, None, None], ['2011-10-07', 13.46, 13.77, 13.42, 13.5, None, 68315.0, 925878.0, None, None, None], ['2011-10-06', 13.56, 13.72, 13.35, 13.5, None, 66105.0, 892364.0, None, None, None], ['2011-10-05', 13.43, 13.54, 13.3, 13.41, None, 33216.0, 444692.0, None, None, None], ['2011-10-04', 13.3, 13.55, 13.19, 13.38, None, 139300.0, 1859970.0, None, None, None], ['2011-10-03', 13.13, 13.47, 13.13, 13.45, None, 88336.0, 1174905.0, None, None, None], ['2011-09-30', 13.3, 13.4, 13.12, 13.36, None, 66230.0, 879430.0, None, None, None], ['2011-09-29', 13.39, 13.52, 13.33, 13.35, None, 38143.0, 510756.0, None, None, None], ['2011-09-28', 13.35, 13.61, 13.35, 13.42, None, 50550.0, 678198.0, None, None, None], ['2011-09-27', 13.34, 13.52, 13.26, 13.35, None, 75771.0, 1011816.0, None, None, None], ['2011-09-26', 12.67, 13.25, 12.67, 13.25, None, 97968.0, 1281108.0, None, None, None], ['2011-09-23', 13.17, 13.17, 12.6, 12.97, None, 57041.0, 732380.0, None, None, None], ['2011-09-22', 13.35, 13.35, 12.92, 13.0, None, 39065.0, 509146.0, None, None, None], ['2011-09-21', 13.7, 13.71, 13.5, 13.5, None, 46980.0, 638660.0, None, None, None], ['2011-09-20', 13.54, 13.7, 13.4, 13.64, None, 41278.0, 559131.0, None, None, None], ['2011-09-19', 13.56, 13.94, 13.36, 13.46, None, 58277.0, 789972.0, None, None, None], ['2011-09-16', 13.58, 13.9, 13.46, 13.9, None, 215259.0, 2929692.0, None, None, None], ['2011-09-15', 13.7, 13.88, 13.56, 13.64, None, 42940.0, 588659.0, None, None, None], ['2011-09-14', 13.35, 13.59, 13.13, 13.5, None, 31504.0, 422739.0, None, None, None], ['2011-09-13', 13.46, 13.54, 13.25, 13.37, None, 68822.0, 919741.0, None, None, None], ['2011-09-12', 13.16, 13.35, 12.9, 13.25, None, 76160.0, 1005717.0, None, None, None], ['2011-09-09', 13.74, 13.96, 13.48, 13.51, None, 67062.0, 920434.0, None, None, None], ['2011-09-08', 13.53, 13.88, 13.45, 13.72, None, 70474.0, 962926.0, None, None, None], ['2011-09-07', 13.46, 13.92, 13.46, 13.5, None, 83837.0, 1144076.0, None, None, None], ['2011-09-06', 13.4, 13.68, 13.3, 13.46, None, 47144.0, 636252.0, None, None, None], ['2011-09-05', 13.66, 13.72, 13.44, 13.52, None, 33948.0, 460691.0, None, None, None], ['2011-09-02', 14.4, 14.4, 13.84, 14.0, None, 41467.0, 580937.0, None, None, None], ['2011-09-01', 14.2, 14.42, 14.1, 14.3, None, 99871.0, 1421457.0, None, None, None], ['2011-08-31', 14.22, 14.42, 14.03, 14.41, None, 89084.0, 1268931.0, None, None, None], ['2011-08-30', 14.17, 14.43, 13.98, 14.05, None, 53788.0, 759173.0, None, None, None], ['2011-08-29', 14.08, 14.19, 13.97, 14.0, None, 44260.0, 621021.0, None, None, None], ['2011-08-26', 14.06, 14.09, 13.57, 13.93, None, 26936.0, 372372.0, None, None, None], ['2011-08-25', 14.25, 14.43, 13.67, 13.94, None, 50611.0, 707263.0, None, None, None], ['2011-08-24', 14.01, 14.23, 13.88, 14.0, None, 35168.0, 494992.0, None, None, None], ['2011-08-23', 13.83, 13.97, 13.63, 13.84, None, 41702.0, 577709.0, None, None, None], ['2011-08-22', 13.63, 13.8, 13.39, 13.65, None, 77481.0, 1055261.0, None, None, None], ['2011-08-19', 13.92, 13.93, 13.23, 13.5, None, 181852.0, 2466298.0, None, None, None], ['2011-08-18', 14.22, 14.75, 13.94, 14.04, None, 49988.0, 712839.0, None, None, None], ['2011-08-17', 14.4, 14.56, 14.23, 14.4, None, 65657.0, 948985.0, None, None, None], ['2011-08-16', 14.55, 14.72, 14.09, 14.36, None, 65765.0, 946253.0, None, None, None], ['2011-08-15', 14.64, 14.9, 14.49, 14.57, None, 61471.0, 901321.0, None, None, None], ['2011-08-12', 14.49, 15.0, 14.2, 14.51, None, 103031.0, 1509775.0, None, None, None], ['2011-08-11', 14.0, 14.29, 13.71, 14.11, None, 86137.0, 1206005.0, None, None, None], ['2011-08-10', 15.18, 15.18, 13.74, 13.85, None, 74900.0, 1068918.0, None, None, None], ['2011-08-09', 13.1, 14.0, 12.36, 13.9, None, 135643.0, 1808579.0, None, None, None], ['2011-08-08', 13.63, 13.85, 13.23, 13.39, None, 153457.0, 2079853.0, None, None, None], ['2011-08-05', 13.28, 14.36, 13.0, 14.06, None, 173959.0, 2378414.0, None, None, None], ['2011-08-04', 14.83, 14.94, 14.15, 14.28, None, 104104.0, 1501103.0, None, None, None], ['2011-08-03', 14.9, 14.97, 14.61, 14.71, None, 80646.0, 1194185.0, None, None, None], ['2011-08-02', 15.38, 15.55, 14.91, 15.23, None, 65090.0, 988926.0, None, None, None], ['2011-08-01', 15.58, 15.84, 15.5, 15.52, None, 55029.0, 861773.0, None, None, None], ['2011-07-29', 15.75, 15.75, 15.08, 15.49, None, 89319.0, 1376980.0, None, None, None], ['2011-07-28', 15.73, 15.85, 15.56, 15.8, None, 26358.0, 413501.0, None, None, None], ['2011-07-27', 15.86, 16.09, 15.75, 15.87, None, 32611.0, 517682.0, None, None, None], ['2011-07-26', 16.11, 16.19, 15.87, 15.92, None, 52857.0, 844926.0, None, None, None], ['2011-07-25', 16.0, 16.2, 15.91, 16.2, None, 39483.0, 634879.0, None, None, None], ['2011-07-22', 16.06, 16.25, 15.77, 16.11, None, 53671.0, 860994.0, None, None, None], ['2011-07-21', 16.04, 16.24, 15.74, 16.21, None, 80215.0, 1290578.0, None, None, None], ['2011-07-20', 15.8, 16.05, 15.49, 16.01, None, 84173.0, 1336629.0, None, None, None], ['2011-07-19', 15.74, 15.81, 15.68, 15.75, None, 57593.0, 909255.0, None, None, None], ['2011-07-18', 15.75, 16.0, 15.7, 15.74, None, 82868.0, 1310178.0, None, None, None], ['2011-07-15', 15.65, 15.92, 15.65, 15.89, None, 52640.0, 832046.0, None, None, None], ['2011-07-14', 15.53, 15.74, 15.51, 15.71, None, 53871.0, 844570.0, None, None, None], ['2011-07-13', 15.36, 15.72, 15.36, 15.56, None, 59105.0, 920722.0, None, None, None], ['2011-07-12', 15.45, 15.51, 15.05, 15.5, None, 70634.0, 1079700.0, None, None, None], ['2011-07-11', 15.72, 15.73, 15.44, 15.59, None, 52504.0, 817174.0, None, None, None], ['2011-07-08', 15.85, 16.16, 15.76, 15.87, None, 92557.0, 1478482.0, None, None, None], ['2011-07-07', 15.5, 16.14, 15.34, 15.89, None, 144516.0, 2298847.0, None, None, None], ['2011-07-06', 15.03, 15.43, 14.76, 15.37, None, 127747.0, 1942028.0, None, None, None], ['2011-07-05', 15.31, 15.4, 15.07, 15.13, None, 197797.0, 3009084.0, None, None, None], ['2011-07-04', 15.37, 15.5, 15.3, 15.3, None, 78952.0, 1214613.0, None, None, None], ['2011-07-01', 15.44, 15.52, 15.3, 15.4, None, 53822.0, 829271.0, None, None, None], ['2011-06-30', 15.35, 15.42, 15.26, 15.36, None, 36724.0, 563473.0, None, None, None], ['2011-06-29', 15.25, 15.48, 15.13, 15.31, None, 45292.0, 690862.0, None, None, None], ['2011-06-28', 15.2, 15.3, 15.1, 15.21, None, 39363.0, 598349.0, None, None, None], ['2011-06-27', 15.24, 15.35, 15.04, 15.23, None, 46515.0, 707791.0, None, None, None], ['2011-06-24', 15.47, 15.49, 15.31, 15.38, None, 24649.0, 379687.0, None, None, None], ['2011-06-23', 15.4, 15.6, 15.3, 15.4, None, 56944.0, 876998.0, None, None, None], ['2011-06-22', 15.5, 15.56, 15.35, 15.51, None, 30021.0, 465054.0, None, None, None], ['2011-06-21', 15.41, 15.5, 15.34, 15.43, None, 34721.0, 535711.0, None, None, None], ['2011-06-20', 15.18, 15.4, 15.04, 15.31, None, 53914.0, 822720.0, None, None, None], ['2011-06-17', 15.25, 15.55, 15.06, 15.3, None, 81671.0, 1256061.0, None, None, None], ['2011-06-16', 15.58, 15.58, 14.63, 15.29, None, 183282.0, 2754414.0, None, None, None], ['2011-06-15', 15.75, 15.9, 15.49, 15.56, None, 59083.0, 925671.0, None, None, None], ['2011-06-14', 15.7, 15.78, 15.59, 15.67, None, 27450.0, 429640.0, None, None, None], ['2011-06-13', 15.46, 15.7, 15.37, 15.63, None, 24738.0, 383496.0, None, None, None], ['2011-06-10', 15.85, 15.85, 15.42, 15.52, None, 62956.0, 987422.0, None, None, None], ['2011-06-09', 15.78, 15.9, 15.7, 15.84, None, 38492.0, 609517.0, None, None, None], ['2011-06-08', 15.73, 15.86, 15.64, 15.71, None, 60457.0, 951314.0, None, None, None], ['2011-06-07', 16.05, 16.14, 15.61, 15.84, None, 89819.0, 1422078.0, None, None, None], ['2011-06-06', 16.5, 16.69, 16.0, 16.15, None, 81451.0, 1330480.0, None, None, None], ['2011-06-03', 16.5, 16.68, 16.35, 16.44, None, 122674.0, 2021159.0, None, None, None], ['2011-06-02', 16.3, 16.5, 16.3, 16.5, None, 52014.0, 854430.0, None, None, None], ['2011-06-01', 16.17, 16.45, 16.06, 16.45, None, 149430.0, 2444340.0, None, None, None], ['2011-05-31', 15.98, 16.16, 15.78, 16.06, None, 79371.0, 1272079.0, None, None, None], ['2011-05-30', 15.94, 16.13, 15.93, 15.98, None, 38515.0, 616540.0, None, None, None], ['2011-05-27', 16.19, 16.19, 15.9, 16.0, None, 44715.0, 716284.0, None, None, None], ['2011-05-26', 15.89, 16.2, 15.87, 16.18, None, 122898.0, 1971874.0, None, None, None], ['2011-05-25', 15.8, 15.86, 15.73, 15.83, None, 47192.0, 746120.0, None, None, None], ['2011-05-24', 15.74, 15.88, 15.67, 15.8, None, 63135.0, 995596.0, None, None, None], ['2011-05-23', 15.79, 15.88, 15.67, 15.88, None, 110175.0, 1740724.0, None, None, None], ['2011-05-20', 15.85, 15.91, 15.78, 15.91, None, 29877.0, 473273.0, None, None, None], ['2011-05-19', 15.55, 15.78, 15.47, 15.78, None, 22755.0, 356130.0, None, None, None], ['2011-05-18', 15.51, 15.68, 15.44, 15.5, None, 29141.0, 452836.0, None, None, None], ['2011-05-17', 15.69, 15.81, 15.41, 15.57, None, 87812.0, 1373953.0, None, None, None], ['2011-05-16', 15.59, 15.81, 15.45, 15.6, None, 54751.0, 855073.0, None, None, None], ['2011-05-13', 15.85, 15.93, 15.48, 15.51, None, 91866.0, 1445161.0, None, None, None], ['2011-05-12', 15.51, 15.89, 15.51, 15.65, None, 123557.0, 1936041.0, None, None, None], ['2011-05-11', 15.41, 15.99, 15.41, 15.65, None, 100899.0, 1588718.0, None, None, None], ['2011-05-10', 15.39, 15.52, 15.25, 15.49, None, 51613.0, 796617.0, None, None, None], ['2011-05-09', 15.24, 15.65, 15.24, 15.37, None, 52639.0, 811697.0, None, None, None], ['2011-05-06', 15.05, 15.41, 15.05, 15.38, None, 71781.0, 1095240.0, None, None, None], ['2011-05-05', 14.7, 15.26, 14.7, 15.19, None, 167339.0, 2512907.0, None, None, None], ['2011-05-04', 14.46, 14.75, 14.4, 14.44, None, 83171.0, 1214400.0, None, None, None], ['2011-05-03', 14.92, 14.92, 14.47, 14.53, None, 56575.0, 829279.0, None, None, None], ['2011-05-02', 14.8, 14.95, 14.52, 14.77, None, 59981.0, 886646.0, None, None, None], ['2011-04-29', 14.49, 14.81, 14.48, 14.69, None, 58617.0, 859494.0, None, None, None], ['2011-04-28', 14.63, 14.85, 14.53, 14.57, None, 37953.0, 556066.0, None, None, None], ['2011-04-27', 14.6, 14.75, 14.6, 14.64, None, 72545.0, 1064771.0, None, None, None], ['2011-04-26', 14.26, 14.61, 14.17, 14.61, None, 37629.0, 545215.0, None, None, None], ['2011-04-21', 14.51, 14.65, 14.36, 14.37, None, 25181.0, 364222.0, None, None, None], ['2011-04-20', 14.47, 14.57, 14.38, 14.57, None, 38089.0, 553172.0, None, None, None], ['2011-04-19', 14.28, 14.4, 14.23, 14.35, None, 46878.0, 672340.0, None, None, None], ['2011-04-18', 14.65, 14.65, 14.3, 14.3, None, 45075.0, 649461.0, None, None, None], ['2011-04-15', 14.56, 14.59, 14.5, 14.59, None, 29880.0, 434496.0, None, None, None], ['2011-04-14', 14.56, 14.56, 14.38, 14.5, None, 40900.0, 591308.0, None, None, None], ['2011-04-13', 14.72, 14.74, 14.42, 14.49, None, 58699.0, 852317.0, None, None, None], ['2011-04-12', 14.93, 14.93, 14.66, 14.86, None, 82252.0, 1220202.0, None, None, None], ['2011-04-11', 14.93, 14.93, 14.69, 14.83, None, 81995.0, 1214600.0, None, None, None], ['2011-04-08', 14.8, 15.0, 14.73, 14.81, None, 56218.0, 835404.0, None, None, None], ['2011-04-07', 14.99, 15.0, 14.81, 14.85, None, 58294.0, 869473.0, None, None, None], ['2011-04-06', 14.86, 15.0, 14.86, 15.0, None, 68665.0, 1026664.0, None, None, None], ['2011-04-05', 14.9, 14.9, 14.63, 14.81, None, 134176.0, 1983338.0, None, None, None], ['2011-04-04', 15.0, 15.0, 14.85, 14.94, None, 83599.0, 1250130.0, None, None, None], ['2011-04-01', 14.95, 15.0, 14.9, 14.95, None, 37154.0, 555216.0, None, None, None], ['2011-03-31', 14.95, 14.96, 14.81, 14.9, None, 50065.0, 745576.0, None, None, None], ['2011-03-30', 15.0, 15.05, 14.92, 14.95, None, 62301.0, 932179.0, None, None, None], ['2011-03-29', 14.82, 15.1, 14.82, 14.95, None, 89786.0, 1342354.0, None, None, None], ['2011-03-28', 14.77, 14.91, 14.67, 14.75, None, 104813.0, 1551168.0, None, None, None], ['2011-03-25', 14.27, 15.14, 14.27, 14.82, None, 147950.0, 2194590.0, None, None, None], ['2011-03-24', 14.02, 14.27, 14.02, 14.18, None, 24235.0, 343477.0, None, None, None], ['2011-03-23', 14.08, 14.21, 14.08, 14.09, None, 27936.0, 394709.0, None, None, None], ['2011-03-22', 14.18, 14.27, 14.06, 14.08, None, 31396.0, 443054.0, None, None, None], ['2011-03-21', 13.93, 14.2, 13.87, 14.1, None, 60904.0, 855070.0, None, None, None], ['2011-03-18', 13.84, 14.19, 13.79, 13.8, None, 185979.0, 2592074.0, None, None, None], ['2011-03-17', 13.44, 13.77, 13.41, 13.71, None, 51584.0, 703102.0, None, None, None], ['2011-03-16', 13.8, 13.9, 13.4, 13.49, None, 52461.0, 716009.0, None, None, None], ['2011-03-15', 13.6, 13.82, 12.77, 13.7, None, 220777.0, 2924805.0, None, None, None], ['2011-03-14', 14.15, 14.15, 13.7, 13.82, None, 170926.0, 2378338.0, None, None, None], ['2011-03-11', 14.63, 14.64, 14.25, 14.26, None, 50789.0, 729817.0, None, None, None], ['2011-03-10', 14.87, 14.87, 14.57, 14.63, None, 42949.0, 629381.0, None, None, None], ['2011-03-09', 14.66, 14.86, 14.65, 14.77, None, 24156.0, 356098.0, None, None, None], ['2011-03-08', 14.57, 14.7, 14.57, 14.65, None, 48258.0, 706325.0, None, None, None], ['2011-03-07', 14.68, 14.68, 14.54, 14.65, None, 26818.0, 392247.0, None, None, None], ['2011-03-04', 14.62, 14.75, 14.52, 14.58, None, 57941.0, 848753.0, None, None, None], ['2011-03-03', 14.55, 14.67, 14.42, 14.55, None, 68914.0, 1005239.0, None, None, None], ['2011-03-02', 14.6, 14.6, 14.33, 14.48, None, 42697.0, 617060.0, None, None, None], ['2011-03-01', 14.7, 14.7, 14.58, 14.6, None, 73174.0, 1070714.0, None, None, None], ['2011-02-28', 14.63, 14.79, 14.57, 14.68, None, 53045.0, 778110.0, None, None, None], ['2011-02-25', 14.27, 14.72, 14.27, 14.6, None, 59933.0, 868630.0, None, None, None], ['2011-02-24', 14.49, 14.6, 14.3, 14.3, None, 35462.0, 511261.0, None, None, None], ['2011-02-23', 14.31, 14.69, 14.31, 14.51, None, 48032.0, 697179.0, None, None, None], ['2011-02-22', 14.77, 14.77, 14.41, 14.41, None, 83099.0, 1208278.0, None, None, None], ['2011-02-21', 14.98, 15.14, 14.69, 14.76, None, 85338.0, 1279320.0, None, None, None], ['2011-02-18', 14.75, 14.94, 14.71, 14.84, None, 66308.0, 984341.0, None, None, None], ['2011-02-17', 15.13, 15.14, 14.7, 14.74, None, 76053.0, 1133918.0, None, None, None], ['2011-02-16', 15.08, 15.1, 15.0, 15.05, None, 27432.0, 412066.0, None, None, None], ['2011-02-15', 14.95, 15.05, 14.9, 15.01, None, 57124.0, 856543.0, None, None, None], ['2011-02-14', 14.85, 15.0, 14.85, 14.92, None, 119987.0, 1791988.0, None, None, None], ['2011-02-11', 14.21, 14.87, 14.21, 14.7, None, 217720.0, 3181492.0, None, None, None], ['2011-02-10', 14.15, 14.15, 13.95, 14.0, None, 43044.0, 605288.0, None, None, None], ['2011-02-09', 14.08, 14.22, 14.08, 14.08, None, 28303.0, 399486.0, None, None, None], ['2011-02-08', 14.23, 14.25, 14.02, 14.1, None, 63629.0, 899174.0, None, None, None], ['2011-02-07', 14.02, 14.12, 13.93, 14.09, None, 38022.0, 533844.0, None, None, None], ['2011-02-04', 13.95, 14.0, 13.85, 13.91, None, 22911.0, 319122.0, None, None, None], ['2011-02-03', 13.95, 14.03, 13.88, 13.95, None, 46569.0, 648886.0, None, None, None], ['2011-02-02', 14.0, 14.09, 13.92, 13.92, None, 37765.0, 528530.0, None, None, None], ['2011-02-01', 14.02, 14.09, 13.94, 14.0, None, 66890.0, 936036.0, None, None, None], ['2011-01-31', 14.12, 14.26, 14.0, 14.0, None, 38837.0, 548532.0, None, None, None], ['2011-01-28', 14.21, 14.35, 14.13, 14.16, None, 25356.0, 360653.0, None, None, None], ['2011-01-27', 14.19, 14.35, 14.13, 14.17, None, 40592.0, 577011.0, None, None, None], ['2011-01-26', 14.05, 14.2, 13.99, 14.15, None, 22634.0, 319330.0, None, None, None], ['2011-01-25', 13.9, 14.12, 13.9, 14.1, None, 36355.0, 510928.0, None, None, None], ['2011-01-24', 13.9, 14.1, 13.85, 14.0, None, 49992.0, 698722.0, None, None, None], ['2011-01-21', 13.97, 14.14, 13.8, 13.87, None, 42829.0, 598912.0, None, None, None], ['2011-01-20', 13.91, 14.2, 13.85, 13.9, None, 62877.0, 880438.0, None, None, None], ['2011-01-19', 14.07, 14.1, 13.78, 13.78, None, 44160.0, 615696.0, None, None, None], ['2011-01-18', 13.79, 14.04, 13.77, 14.0, None, 69403.0, 969740.0, None, None, None], ['2011-01-17', 13.85, 14.04, 13.55, 13.75, None, 92825.0, 1283869.0, None, None, None], ['2011-01-14', 13.7, 14.0, 13.69, 13.76, None, 91748.0, 1271181.0, None, None, None], ['2011-01-13', 13.96, 14.0, 13.75, 13.81, None, 57461.0, 797432.0, None, None, None], ['2011-01-12', 14.0, 14.02, 13.76, 13.96, None, 81554.0, 1132957.0, None, None, None], ['2011-01-11', 14.0, 14.2, 13.91, 14.0, None, 55958.0, 784401.0, None, None, None], ['2011-01-10', 14.25, 14.25, 13.83, 13.95, None, 73058.0, 1025529.0, None, None, None], ['2011-01-07', 14.42, 14.42, 14.07, 14.12, None, 43046.0, 610672.0, None, None, None], ['2011-01-06', 14.43, 14.43, 14.29, 14.34, None, 26069.0, 373963.0, None, None, None], ['2011-01-05', 14.46, 14.46, 14.3, 14.3, None, 35710.0, 511982.0, None, None, None], ['2011-01-04', 14.42, 14.45, 14.31, 14.4, None, 25386.0, 365270.0, None, None, None], ['2011-01-03', 14.33, 14.53, 14.28, 14.32, None, 21253.0, 306643.0, None, None, None], ['2010-12-30', 14.36, 14.36, 14.08, 14.29, None, 32373.0, 461499.0, None, None, None], ['2010-12-29', 14.3, 14.36, 14.15, 14.3, None, 48000.0, 685531.0, None, None, None], ['2010-12-28', 14.15, 14.32, 14.09, 14.21, None, 36684.0, 522379.0, None, None, None], ['2010-12-27', 14.09, 14.11, 13.92, 14.07, None, 20320.0, 285213.0, None, None, None], ['2010-12-23', 13.93, 14.14, 13.81, 13.97, None, 56264.0, 786605.0, None, None, None], ['2010-12-22', 13.78, 13.94, 13.59, 13.94, None, 64759.0, 895045.0, None, None, None], ['2010-12-21', 13.84, 13.84, 13.66, 13.72, None, 49344.0, 677702.0, None, None, None], ['2010-12-20', 13.83, 13.92, 13.71, 13.75, None, 58556.0, 809844.0, None, None, None], ['2010-12-17', 13.6, 13.78, 13.57, 13.78, None, 139897.0, 1914387.0, None, None, None], ['2010-12-16', 13.8, 14.01, 13.35, 13.5, None, 120650.0, 1653227.0, None, None, None], ['2010-12-15', 13.64, 13.69, 13.5, 13.67, None, 53329.0, 725683.0, None, None, None], ['2010-12-14', 13.4, 13.68, 13.33, 13.53, None, 88808.0, 1198518.0, None, None, None], ['2010-12-13', 13.55, 13.78, 13.21, 13.28, None, 154595.0, 2097736.0, None, None, None], ['2010-12-10', 13.85, 13.95, 13.4, 13.43, None, 167803.0, 2280268.0, None, None, None], ['2010-12-09', 13.68, 13.78, 13.68, 13.78, None, 33457.0, 459446.0, None, None, None], ['2010-12-08', 13.9, 13.93, 13.6, 13.79, None, 83868.0, 1153082.0, None, None, None], ['2010-12-07', 14.0, 14.07, 13.9, 14.07, None, 33310.0, 465448.0, None, None, None], ['2010-12-06', 14.11, 14.16, 13.81, 13.9, None, 57643.0, 805037.0, None, None, None], ['2010-12-03', 13.86, 14.0, 13.76, 14.0, None, 56481.0, 785001.0, None, None, None], ['2010-12-02', 13.58, 14.04, 13.56, 13.74, None, 108623.0, 1494093.0, None, None, None], ['2010-12-01', 13.14, 13.54, 13.09, 13.46, None, 125804.0, 1679769.0, None, None, None], ['2010-11-30', 13.2, 13.29, 13.04, 13.25, None, 86038.0, 1133328.0, None, None, None], ['2010-11-29', 13.49, 13.6, 13.0, 13.2, None, 51237.0, 684315.0, None, None, None], ['2010-11-26', 13.25, 13.5, 13.01, 13.43, None, 115133.0, 1524202.0, None, None, None], ['2010-11-25', 13.5, 13.55, 13.0, 13.25, None, 58396.0, 774850.0, None, None, None], ['2010-11-24', 12.78, 13.56, 12.78, 13.5, None, 176568.0, 2341753.0, None, None, None], ['2010-11-23', 12.8, 12.87, 12.75, 12.87, None, 22438.0, 287775.0, None, None, None], ['2010-11-22', 13.04, 13.06, 12.67, 12.8, None, 96203.0, 1239070.0, None, None, None], ['2010-11-19', 12.95, 13.1, 12.9, 12.94, None, 42522.0, 552802.0, None, None, None], ['2010-11-18', 12.74, 13.0, 12.74, 12.84, None, 86780.0, 1116786.0, None, None, None], ['2010-11-17', 12.58, 12.69, 12.55, 12.62, None, 49069.0, 619132.0, None, None, None], ['2010-11-16', 12.36, 12.69, 12.29, 12.53, None, 183869.0, 2305808.0, None, None, None], ['2010-11-15', 12.1, 12.1, 11.88, 12.01, None, 32517.0, 390305.0, None, None, None], ['2010-11-12', 12.02, 12.16, 12.0, 12.1, None, 36890.0, 444837.0, None, None, None], ['2010-11-11', 12.06, 12.19, 12.02, 12.1, None, 31331.0, 379053.0, None, None, None], ['2010-11-10', 12.3, 12.3, 11.85, 12.1, None, 149752.0, 1809725.0, None, None, None], ['2010-11-09', 12.44, 12.44, 12.3, 12.34, None, 28557.0, 352852.0, None, None, None], ['2010-11-08', 12.57, 12.66, 12.38, 12.44, None, 50895.0, 636917.0, None, None, None], ['2010-11-05', 12.6, 12.63, 12.4, 12.55, None, 40369.0, 506971.0, None, None, None], ['2010-11-04', 12.6, 12.64, 12.5, 12.6, None, 62851.0, 791073.0, None, None, None], ['2010-11-03', 12.55, 12.63, 12.53, 12.56, None, 54882.0, 689839.0, None, None, None], ['2010-11-02', 12.4, 12.62, 12.4, 12.6, None, 65411.0, 820984.0, None, None, None], ['2010-11-01', 12.46, 12.56, 12.36, 12.46, None, 33756.0, 420443.0, None, None, None], ['2010-10-29', 12.47, 12.55, 12.36, 12.5, None, 32221.0, 402164.0, None, None, None], ['2010-10-28', 12.49, 12.61, 12.42, 12.53, None, 27899.0, 348781.0, None, None, None], ['2010-10-27', 12.59, 12.61, 12.46, 12.5, None, 30788.0, 385844.0, None, None, None], ['2010-10-26', 12.6, 12.6, 12.5, 12.6, None, 51020.0, 639673.0, None, None, None], ['2010-10-25', 12.55, 12.64, 12.51, 12.56, None, 41437.0, 520838.0, None, None, None], ['2010-10-22', 12.46, 12.62, 12.4, 12.55, None, 81024.0, 1013299.0, None, None, None], ['2010-10-21', 12.29, 12.43, 12.18, 12.43, None, 89909.0, 1108424.0, None, None, None], ['2010-10-20', 12.15, 12.3, 12.12, 12.21, None, 48408.0, 592014.0, None, None, None], ['2010-10-19', 12.15, 12.25, 12.15, 12.25, None, 41015.0, 500205.0, None, None, None], ['2010-10-18', 12.09, 12.2, 12.09, 12.16, None, 14075.0, 171389.0, None, None, None], ['2010-10-15', 12.15, 12.2, 12.07, 12.2, None, 45065.0, 547518.0, None, None, None], ['2010-10-14', 12.0, 12.24, 12.0, 12.12, None, 49638.0, 603326.0, None, None, None], ['2010-10-13', 12.08, 12.1, 11.9, 12.1, None, 70275.0, 845122.0, None, None, None], ['2010-10-12', 12.12, 12.16, 12.08, 12.08, None, 33766.0, 408610.0, None, None, None], ['2010-10-11', 12.1, 12.21, 12.1, 12.14, None, 49616.0, 600693.0, None, None, None], ['2010-10-08', 12.05, 12.23, 11.8, 12.23, None, 128535.0, 1552644.0, None, None, None], ['2010-10-07', 11.9, 11.9, 11.77, 11.8, None, 20098.0, 237352.0, None, None, None], ['2010-10-06', 11.61, 12.15, 11.6, 11.85, None, 88461.0, 1056883.0, None, None, None], ['2010-10-05', 11.62, 11.72, 11.55, 11.71, None, 61589.0, 714435.0, None, None, None], ['2010-10-04', 11.67, 11.67, 11.52, 11.57, None, 15412.0, 178318.0, None, None, None], ['2010-10-01', 11.59, 11.6, 11.54, 11.6, None, 5035.0, 58336.0, None, None, None], ['2010-09-30', 11.53, 11.61, 11.5, 11.55, None, 26632.0, 307296.0, None, None, None], ['2010-09-29', 11.72, 11.78, 11.5, 11.5, None, 31710.0, 367018.0, None, None, None], ['2010-09-28', 11.65, 11.78, 11.65, 11.78, None, 11355.0, 133193.0, None, None, None], ['2010-09-27', 11.73, 11.78, 11.7, 11.7, None, 12197.0, 143237.0, None, None, None], ['2010-09-24', 11.75, 11.8, 11.7, 11.78, None, 25022.0, 294031.0, None, None, None], ['2010-09-23', 11.8, 11.8, 11.68, 11.7, None, 12042.0, 141020.0, None, None, None], ['2010-09-22', 11.84, 11.84, 11.7, 11.78, None, 17565.0, 206716.0, None, None, None], ['2010-09-21', 11.7, 11.86, 11.53, 11.75, None, 62104.0, 726560.0, None, None, None], ['2010-09-20', 11.67, 11.7, 11.55, 11.57, None, 9837.0, 114167.0, None, None, None], ['2010-09-17', 11.51, 11.9, 11.43, 11.66, None, 207752.0, 2421674.0, None, None, None], ['2010-09-16', 11.3, 11.52, 11.16, 11.4, None, 138218.0, 1562791.0, None, None, None], ['2010-09-15', 11.31, 11.4, 11.29, 11.31, None, 36040.0, 408452.0, None, None, None], ['2010-09-14', 11.1, 11.42, 11.06, 11.4, None, 237852.0, 2663285.0, None, None, None], ['2010-09-13', 11.19, 11.19, 10.94, 11.08, None, 32374.0, 358264.0, None, None, None], ['2010-09-10', 11.25, 11.25, 11.09, 11.17, None, 36237.0, 403922.0, None, None, None], ['2010-09-09', 11.4, 11.4, 11.16, 11.2, None, 27069.0, 303725.0, None, None, None], ['2010-09-08', 11.5, 11.5, 11.2, 11.42, None, 18000.0, 203849.0, None, None, None], ['2010-09-07', 11.67, 11.71, 11.39, 11.5, None, 8922.0, 103155.0, None, None, None], ['2010-09-06', 11.32, 11.62, 11.32, 11.6, None, 32106.0, 370857.0, None, None, None], ['2010-09-03', 11.39, 11.44, 11.25, 11.44, None, 20806.0, 236388.0, None, None, None], ['2010-09-02', 11.29, 11.47, 11.24, 11.26, None, 10711.0, 120990.0, None, None, None], ['2010-09-01', 11.49, 11.49, 11.25, 11.4, None, 17640.0, 199988.0, None, None, None], ['2010-08-31', 11.32, 11.44, 11.29, 11.43, None, 7775.0, 88588.0, None, None, None], ['2010-08-30', 11.24, 11.55, 11.2, 11.39, None, 19537.0, 222045.0, None, None, None], ['2010-08-27', 11.29, 11.29, 11.01, 11.09, None, 34475.0, 384252.0, None, None, None], ['2010-08-26', 11.53, 11.65, 11.15, 11.17, None, 40116.0, 454674.0, None, None, None], ['2010-08-25', 11.48, 11.6, 11.46, 11.46, None, 24923.0, 286894.0, None, None, None], ['2010-08-24', 11.64, 11.69, 11.46, 11.58, None, 18110.0, 208911.0, None, None, None], ['2010-08-23', 11.83, 11.86, 11.7, 11.7, None, 10738.0, 126610.0, None, None, None], ['2010-08-20', 11.8, 11.93, 11.75, 11.93, None, 16842.0, 199998.0, None, None, None], ['2010-08-19', 11.8, 11.93, 11.8, 11.82, None, 33467.0, 398278.0, None, None, None], ['2010-08-18', 11.9, 11.93, 11.76, 11.9, None, 40660.0, 483097.0, None, None, None], ['2010-08-17', 11.81, 11.81, 11.76, 11.8, None, 5883.0, 69315.0, None, None, None], ['2010-08-16', 11.74, 11.81, 11.7, 11.78, None, 21992.0, 258551.0, None, None, None], ['2010-08-13', 11.76, 11.93, 11.71, 11.8, None, 33281.0, 393796.0, None, None, None], ['2010-08-12', 11.72, 11.8, 11.45, 11.66, None, 43426.0, 506659.0, None, None, None], ['2010-08-11', 11.8, 11.84, 11.64, 11.64, None, 24708.0, 289571.0, None, None, None], ['2010-08-10', 11.84, 11.9, 11.76, 11.79, None, 19300.0, 227835.0, None, None, None], ['2010-08-09', 11.8, 11.93, 11.76, 11.93, None, 34265.0, 408041.0, None, None, None], ['2010-08-06', 11.93, 11.93, 11.82, 11.82, None, 16971.0, 202300.0, None, None, None], ['2010-08-05', 11.77, 11.93, 11.77, 11.93, None, 46873.0, 558357.0, None, None, None], ['2010-08-04', 11.93, 11.93, 11.75, 11.85, None, 41835.0, 497266.0, None, None, None], ['2010-08-03', 11.85, 12.01, 11.85, 11.93, None, 150533.0, 1796561.0, None, None, None], ['2010-08-02', 11.9, 12.03, 11.79, 11.99, None, 27195.0, 324175.0, None, None, None], ['2010-07-30', 11.9, 11.9, 11.71, 11.85, None, 12860.0, 152286.0, None, None, None], ['2010-07-29', 11.87, 11.96, 11.69, 11.9, None, 20562.0, 243515.0, None, None, None], ['2010-07-28', 11.9, 12.05, 11.73, 11.77, None, 23959.0, 286140.0, None, None, None], ['2010-07-27', 11.72, 12.05, 11.63, 12.0, None, 37783.0, 446534.0, None, None, None], ['2010-07-26', 11.65, 11.75, 11.63, 11.75, None, 15370.0, 179802.0, None, None, None], ['2010-07-23', 11.7, 11.7, 11.53, 11.56, None, 16923.0, 196449.0, None, None, None], ['2010-07-22', 11.65, 11.66, 11.5, 11.61, None, 52178.0, 604167.0, None, None, None], ['2010-07-21', 11.6, 11.65, 11.54, 11.6, None, 18985.0, 219934.0, None, None, None], ['2010-07-20', 11.55, 11.55, 11.45, 11.5, None, 10731.0, 123404.0, None, None, None], ['2010-07-19', 11.5, 11.6, 11.44, 11.53, None, 17716.0, 204325.0, None, None, None], ['2010-07-16', 11.67, 11.67, 11.5, 11.5, None, 5973.0, 68804.0, None, None, None], ['2010-07-15', 11.59, 11.61, 11.5, 11.61, None, 6247.0, 72217.0, None, None, None], ['2010-07-14', 11.68, 11.71, 11.49, 11.59, None, 8980.0, 103797.0, None, None, None], ['2010-07-13', 11.75, 11.75, 11.58, 11.6, None, 13998.0, 162766.0, None, None, None], ['2010-07-12', 11.59, 11.74, 11.53, 11.74, None, 8997.0, 104430.0, None, None, None], ['2010-07-09', 11.67, 11.69, 11.51, 11.59, None, 11450.0, 132801.0, None, None, None], ['2010-07-08', 11.48, 11.67, 11.42, 11.56, None, 22536.0, 260307.0, None, None, None], ['2010-07-07', 11.35, 11.44, 11.31, 11.4, None, 41656.0, 474145.0, None, None, None], ['2010-07-06', 11.3, 11.5, 11.26, 11.45, None, 17575.0, 200262.0, None, None, None], ['2010-07-05', 11.29, 11.31, 11.2, 11.28, None, 8207.0, 92492.0, None, None, None], ['2010-07-02', 11.25, 11.34, 11.16, 11.26, None, 26518.0, 298040.0, None, None, None], ['2010-07-01', 11.25, 11.39, 11.18, 11.26, None, 45046.0, 505966.0, None, None, None], ['2010-06-30', 11.1, 11.25, 10.94, 11.24, None, 20131.0, 224639.0, None, None, None], ['2010-06-29', 11.05, 11.19, 11.0, 11.12, None, 10037.0, 111633.0, None, None, None], ['2010-06-28', 11.05, 11.26, 11.03, 11.13, None, 25979.0, 289640.0, None, None, None], ['2010-06-25', 11.31, 11.31, 10.97, 10.97, None, 31829.0, 352976.0, None, None, None], ['2010-06-24', 11.35, 11.37, 11.2, 11.2, None, 9551.0, 107660.0, None, None, None], ['2010-06-23', 11.65, 11.65, 11.21, 11.3, None, 50494.0, 574411.0, None, None, None], ['2010-06-22', 11.6, 11.66, 11.58, 11.6, None, 21504.0, 249606.0, None, None, None], ['2010-06-21', 11.51, 11.75, 11.51, 11.64, None, 57483.0, 670405.0, None, None, None], ['2010-06-18', 11.68, 11.82, 11.54, 11.62, None, 54655.0, 638654.0, None, None, None], ['2010-06-17', 11.78, 11.78, 11.6, 11.7, None, 25795.0, 301734.0, None, None, None], ['2010-06-16', 11.46, 11.72, 11.43, 11.61, None, 43931.0, 506537.0, None, None, None], ['2010-06-15', 11.48, 11.6, 11.43, 11.48, None, 68061.0, 784555.0, None, None, None], ['2010-06-14', 11.43, 11.49, 11.32, 11.36, None, 13658.0, 155699.0, None, None, None], ['2010-06-11', 11.42, 11.43, 11.36, 11.37, None, 6692.0, 76157.0, None, None, None], ['2010-06-10', 11.5, 11.5, 11.37, 11.5, None, 16752.0, 191406.0, None, None, None], ['2010-06-09', 11.33, 11.5, 11.27, 11.5, None, 13542.0, 153914.0, None, None, None], ['2010-06-08', 11.31, 11.49, 11.2, 11.2, None, 16457.0, 185147.0, None, None, None], ['2010-06-07', 11.38, 11.74, 11.29, 11.38, None, 54301.0, 624767.0, None, None, None], ['2010-06-04', 11.42, 11.58, 11.36, 11.47, None, 28191.0, 324158.0, None, None, None], ['2010-06-03', 11.29, 11.55, 11.18, 11.5, None, 50654.0, 579737.0, None, None, None], ['2010-06-02', 11.35, 11.35, 11.15, 11.15, None, 19978.0, 224021.0, None, None, None], ['2010-06-01', 11.38, 11.41, 11.17, 11.31, None, 22717.0, 256084.0, None, None, None], ['2010-05-31', 11.5, 11.5, 11.4, 11.46, None, 8315.0, 95261.0, None, None, None], ['2010-05-28', 11.66, 11.74, 11.42, 11.47, None, 27503.0, 318756.0, None, None, None], ['2010-05-27', 11.52, 11.68, 11.35, 11.5, None, 45898.0, 530422.0, None, None, None], ['2010-05-26', 11.15, 11.76, 11.07, 11.4, None, 68175.0, 776009.0, None, None, None], ['2010-05-25', 10.96, 11.17, 10.96, 11.1, None, 48702.0, 537305.0, None, None, None], ['2010-05-24', 11.11, 11.14, 10.95, 11.03, None, 29968.0, 330343.0, None, None, None], ['2010-05-21', 11.23, 11.32, 11.0, 11.11, None, 67315.0, 754415.0, None, None, None], ['2010-05-20', 11.4, 11.45, 11.28, 11.28, None, 134237.0, 1529080.0, None, None, None], ['2010-05-19', 11.51, 11.52, 11.3, 11.4, None, 43778.0, 498983.0, None, None, None], ['2010-05-18', 11.56, 11.65, 11.41, 11.55, None, 73781.0, 852880.0, None, None, None], ['2010-05-17', 11.8, 11.8, 11.56, 11.6, None, 36969.0, 430984.0, None, None, None], ['2010-05-14', 12.1, 12.15, 11.77, 11.85, None, 50655.0, 609870.0, None, None, None], ['2010-05-13', 12.15, 12.2, 12.02, 12.06, None, 12271.0, 148617.0, None, None, None], ['2010-05-12', 12.0, 12.2, 11.99, 12.1, None, 94713.0, 1144721.0, None, None, None], ['2010-05-11', 11.76, 12.0, 11.68, 11.99, None, 141532.0, 1684966.0, None, None, None], ['2010-05-10', 11.45, 11.82, 11.28, 11.78, None, 26255.0, 306063.0, None, None, None], ['2010-05-07', 11.3, 11.83, 11.21, 11.34, None, 53839.0, 613018.0, None, None, None], ['2010-05-06', 11.91, 12.0, 11.36, 11.46, None, 33254.0, 387536.0, None, None, None], ['2010-05-05', 12.2, 12.2, 12.0, 12.04, None, 55948.0, 676607.0, None, None, None], ['2010-05-04', 12.22, 12.26, 11.86, 12.2, None, 157313.0, 1908732.0, None, None, None], ['2010-05-03', 11.95, 12.29, 11.9, 12.29, None, 63000.0, 766377.0, None, None, None], ['2010-04-30', 11.94, 12.0, 11.85, 12.0, None, 78664.0, 939060.0, None, None, None], ['2010-04-29', 11.33, 12.02, 11.28, 11.76, None, 105094.0, 1231423.0, None, None, None], ['2010-04-28', 11.62, 11.62, 11.28, 11.36, None, 42119.0, 481463.0, None, None, None], ['2010-04-27', 11.8, 11.92, 11.61, 11.73, None, 26417.0, 310566.0, None, None, None], ['2010-04-26', 12.1, 12.1, 11.82, 11.87, None, 25849.0, 309052.0, None, None, None], ['2010-04-23', 12.05, 12.11, 11.92, 12.06, None, 48597.0, 584595.0, None, None, None], ['2010-04-22', 12.08, 12.09, 11.91, 12.05, None, 59928.0, 720607.0, None, None, None], ['2010-04-21', 12.0, 12.08, 11.9, 12.05, None, 27728.0, 332440.0, None, None, None], ['2010-04-20', 11.94, 11.99, 11.88, 11.99, None, 12912.0, 154185.0, None, None, None], ['2010-04-19', 11.95, 12.04, 11.85, 11.98, None, 48312.0, 579275.0, None, None, None], ['2010-04-16', 12.09, 12.16, 12.04, 12.1, None, 26639.0, 321785.0, None, None, None], ['2010-04-15', 12.02, 12.09, 12.0, 12.05, None, 30355.0, 365829.0, None, None, None], ['2010-04-14', 11.85, 11.98, 11.69, 11.98, None, 45592.0, 537214.0, None, None, None], ['2010-04-13', 11.67, 11.88, 11.67, 11.84, None, 51074.0, 602842.0, None, None, None], ['2010-04-12', 11.7, 11.8, 11.67, 11.69, None, 23418.0, 274387.0, None, None, None], ['2010-04-09', 11.55, 11.73, 11.51, 11.73, None, 21972.0, 256075.0, None, None, None], ['2010-04-08', 11.72, 11.72, 11.32, 11.55, None, 21301.0, 244709.0, None, None, None], ['2010-04-07', 11.6, 11.7, 11.57, 11.65, None, 35931.0, 418599.0, None, None, None], ['2010-04-06', 11.74, 11.74, 11.45, 11.59, None, 81388.0, 941653.0, None, None, None], ['2010-04-01', 11.86, 11.86, 11.69, 11.69, None, 45057.0, 529022.0, None, None, None], ['2010-03-31', 11.9, 12.01, 11.81, 11.85, None, 32535.0, 386517.0, None, None, None], ['2010-03-30', 11.9, 12.0, 11.8, 11.95, None, 73616.0, 878604.0, None, None, None], ['2010-03-29', 12.0, 12.0, 11.61, 11.9, None, 47451.0, 559372.0, None, None, None], ['2010-03-26', 11.92, 11.99, 11.85, 11.85, None, 22022.0, 262140.0, None, None, None], ['2010-03-25', 12.07, 12.07, 11.93, 11.93, None, 29859.0, 357336.0, None, None, None], ['2010-03-24', 11.96, 12.12, 11.95, 11.95, None, 39407.0, 472669.0, None, None, None], ['2010-03-23', 12.0, 12.0, 11.9, 12.0, None, 20532.0, 245641.0, None, None, None], ['2010-03-22', 11.97, 11.99, 11.58, 11.99, None, 49075.0, 581635.0, None, None, None], ['2010-03-19', 11.35, 12.12, 11.29, 11.98, None, 153266.0, 1786446.0, None, None, None], ['2010-03-18', 11.38, 11.39, 11.18, 11.23, None, 68030.0, 769436.0, None, None, None], ['2010-03-17', 11.32, 11.43, 11.3, 11.37, None, 29899.0, 339045.0, None, None, None], ['2010-03-16', 11.3, 11.33, 11.22, 11.32, None, 21087.0, 238121.0, None, None, None], ['2010-03-15', 11.22, 11.3, 11.2, 11.3, None, 29329.0, 330052.0, None, None, None], ['2010-03-12', 11.25, 11.28, 11.13, 11.17, None, 37652.0, 422264.0, None, None, None], ['2010-03-11', 11.43, 11.43, 11.27, 11.27, None, 63919.0, 723103.0, None, None, None], ['2010-03-10', 11.28, 11.43, 11.25, 11.43, None, 75831.0, 858353.0, None, None, None], ['2010-03-09', 11.37, 11.4, 11.3, 11.32, None, 33305.0, 377527.0, None, None, None], ['2010-03-08', 11.43, 11.49, 11.3, 11.37, None, 94727.0, 1075547.0, None, None, None], ['2010-03-05', 11.48, 11.48, 11.3, 11.4, None, 53208.0, 606953.0, None, None, None], ['2010-03-04', 11.59, 11.59, 11.22, 11.35, None, 102426.0, 1163530.0, None, None, None], ['2010-03-03', 11.8, 11.8, 11.43, 11.59, None, 56253.0, 650970.0, None, None, None], ['2010-03-02', 12.05, 12.05, 11.69, 11.8, None, 38588.0, 456971.0, None, None, None], ['2010-03-01', 11.9, 12.04, 11.9, 11.95, None, 30800.0, 367999.0, None, None, None], ['2010-02-26', 11.73, 11.84, 11.68, 11.83, None, 27188.0, 320127.0, None, None, None], ['2010-02-25', 11.95, 11.95, 11.68, 11.81, None, 34046.0, 400753.0, None, None, None], ['2010-02-24', 12.0, 12.08, 11.77, 11.9, None, 26573.0, 317833.0, None, None, None], ['2010-02-23', 12.03, 12.12, 11.92, 12.05, None, 18271.0, 219598.0, None, None, None], ['2010-02-22', 11.93, 12.17, 11.92, 12.1, None, 9085.0, 109509.0, None, None, None], ['2010-02-19', 12.0, 12.06, 11.91, 11.99, None, 19981.0, 239498.0, None, None, None], ['2010-02-18', 12.13, 12.3, 12.01, 12.04, None, 23304.0, 283604.0, None, None, None], ['2010-02-17', 12.29, 12.29, 12.09, 12.23, None, 9450.0, 115001.0, None, None, None], ['2010-02-16', 12.17, 12.25, 12.14, 12.14, None, 10688.0, 130065.0, None, None, None], ['2010-02-15', 12.06, 12.27, 12.06, 12.17, None, 2635.0, 32056.0, None, None, None], ['2010-02-12', 12.35, 12.35, 12.17, 12.17, None, 26043.0, 319148.0, None, None, None], ['2010-02-11', 12.16, 12.38, 12.16, 12.38, None, 22433.0, 276046.0, None, None, None], ['2010-02-10', 12.3, 12.36, 12.23, 12.23, None, 10676.0, 131483.0, None, None, None], ['2010-02-09', 12.26, 12.29, 12.11, 12.22, None, 14712.0, 179467.0, None, None, None], ['2010-02-08', 12.31, 12.43, 12.05, 12.27, None, 35121.0, 428793.0, None, None, None], ['2010-02-05', 12.61, 12.65, 12.35, 12.43, None, 75589.0, 950672.0, None, None, None], ['2010-02-04', 13.15, 13.19, 12.57, 12.65, None, 119326.0, 1524751.0, None, None, None], ['2010-02-03', 12.69, 13.08, 12.6, 13.07, None, 60745.0, 780615.0, None, None, None], ['2010-02-02', 12.25, 12.68, 12.21, 12.63, None, 42649.0, 531910.0, None, None, None], ['2010-02-01', 11.85, 12.28, 11.84, 12.26, None, 25016.0, 302672.0, None, None, None], ['2010-01-29', 11.77, 11.87, 11.73, 11.84, None, 34631.0, 408916.0, None, None, None], ['2010-01-28', 11.9, 11.91, 11.81, 11.9, None, 41045.0, 487936.0, None, None, None], ['2010-01-27', 11.91, 11.99, 11.83, 11.83, None, 16166.0, 192317.0, None, None, None], ['2010-01-26', 12.1, 12.1, 11.92, 11.99, None, 34597.0, 415760.0, None, None, None], ['2010-01-25', 12.16, 12.18, 12.01, 12.1, None, 18299.0, 221726.0, None, None, None], ['2010-01-22', 12.2, 12.29, 12.01, 12.18, None, 45067.0, 545610.0, None, None, None], ['2010-01-21', 12.32, 12.34, 12.21, 12.29, None, 42906.0, 526632.0, None, None, None], ['2010-01-20', 12.5, 12.57, 12.34, 12.34, None, 28073.0, 349156.0, None, None, None], ['2010-01-19', 12.7, 12.81, 12.45, 12.51, None, 37975.0, 477758.0, None, None, None], ['2010-01-18', 12.6, 12.66, 12.44, 12.66, None, 22827.0, 286511.0, None, None, None], ['2010-01-15', 13.0, 13.0, 12.52, 12.6, None, 52582.0, 669808.0, None, None, None], ['2010-01-14', 12.99, 13.0, 12.88, 13.0, None, 20264.0, 262237.0, None, None, None], ['2010-01-13', 13.0, 13.0, 12.79, 12.96, None, 31145.0, 402060.0, None, None, None], ['2010-01-12', 12.98, 13.0, 12.88, 12.92, None, 36669.0, 474909.0, None, None, None], ['2010-01-11', 12.95, 13.0, 12.94, 12.98, None, 39418.0, 510700.0, None, None, None], ['2010-01-08', 12.88, 12.96, 12.81, 12.88, None, 21354.0, 275384.0, None, None, None], ['2010-01-07', 12.83, 12.88, 12.77, 12.88, None, 34154.0, 438247.0, None, None, None], ['2010-01-06', 12.75, 12.88, 12.7, 12.88, None, 28960.0, 370380.0, None, None, None], ['2010-01-05', 12.47, 12.83, 12.47, 12.83, None, 40393.0, 513011.0, None, None, None], ['2010-01-04', 12.36, 12.51, 12.31, 12.51, None, 33695.0, 418018.0, None, None, None], ['2010-01-01', None, None, None, 12.46, None, 0.0, None, None, None, 0.0], ['2009-12-31', None, None, None, 12.46, None, 0.0, None, None, None, 0.0], ['2009-12-30', 12.3, 12.49, 12.15, 12.46, None, 32952.0, 407110.0, None, None, None], ['2009-12-29', 12.09, 12.3, 12.08, 12.28, None, 21858.0, 266504.0, None, None, None], ['2009-12-28', 12.25, 12.25, 11.99, 12.17, None, 59550.0, 720712.0, None, None, None], ['2009-12-25', None, None, None, 12.25, None, 0.0, None, None, None, 0.0], ['2009-12-24', None, None, None, 12.25, None, 0.0, None, None, None, 0.0], ['2009-12-23', 12.19, 12.27, 12.11, 12.25, None, 22845.0, 279270.0, None, None, None], ['2009-12-22', 12.03, 12.15, 11.94, 12.1, None, 34430.0, 414978.0, None, None, None], ['2009-12-21', 12.08, 12.15, 11.99, 12.01, None, 22185.0, 267477.0, None, None, None], ['2009-12-18', 12.09, 12.24, 11.99, 12.08, None, 95109.0, 1149923.0, None, None, None], ['2009-12-17', 12.3, 12.3, 12.05, 12.18, None, 32261.0, 392296.0, None, None, None], ['2009-12-16', 11.8, 12.34, 11.75, 12.25, None, 98452.0, 1197594.0, None, None, None], ['2009-12-15', 11.9, 11.9, 11.71, 11.85, None, 45960.0, 544409.0, None, None, None], ['2009-12-14', 12.0, 12.2, 11.9, 12.0, None, 82305.0, 990463.0, None, None, None], ['2009-12-11', 11.6, 12.2, 11.39, 12.05, None, 93684.0, 1106783.0, None, None, None], ['2009-12-10', 11.0, 11.5, 11.0, 11.5, None, 71331.0, 808159.0, None, None, None], ['2009-12-09', 11.1, 11.1, 10.95, 11.09, None, 25780.0, 283797.0, None, None, None], ['2009-12-08', 11.03, 11.1, 10.95, 11.09, None, 74186.0, 816556.0, None, None, None], ['2009-12-07', 11.0, 11.1, 10.93, 11.1, None, 20516.0, 226835.0, None, None, None], ['2009-12-04', 10.94, 10.97, 10.8, 10.97, None, 19471.0, 212219.0, None, None, None], ['2009-12-03', 10.84, 10.95, 10.84, 10.87, None, 19859.0, 216700.0, None, None, None], ['2009-12-02', 10.95, 10.96, 10.8, 10.85, None, 43608.0, 474670.0, None, None, None], ['2009-12-01', 10.75, 10.97, 10.75, 10.97, None, 32637.0, 355853.0, None, None, None], ['2009-11-30', 10.8, 10.87, 10.72, 10.83, None, 17373.0, 187824.0, None, None, None], ['2009-11-27', 10.57, 10.85, 10.42, 10.81, None, 41986.0, 444705.0, None, None, None], ['2009-11-26', 10.94, 10.94, 10.72, 10.77, None, 24000.0, 259715.0, None, None, None], ['2009-11-25', 10.98, 10.98, 10.76, 10.9, None, 102185.0, 1111806.0, None, None, None], ['2009-11-24', 10.86, 10.95, 10.79, 10.95, None, 29273.0, 318069.0, None, None, None], ['2009-11-23', 10.85, 11.0, 10.85, 10.89, None, 39170.0, 428336.0, None, None, None], ['2009-11-20', 10.85, 10.9, 10.73, 10.85, None, 39579.0, 428747.0, None, None, None], ['2009-11-19', 10.75, 10.85, 10.7, 10.76, None, 51180.0, 551369.0, None, None, None], ['2009-11-18', 10.84, 10.85, 10.63, 10.75, None, 26180.0, 281038.0, None, None, None], ['2009-11-17', 10.35, 10.85, 10.35, 10.75, None, 58612.0, 627767.0, None, None, None], ['2009-11-16', 10.4, 10.44, 10.29, 10.4, None, 43738.0, 453859.0, None, None, None], ['2009-11-13', 10.54, 10.54, 10.25, 10.32, None, 19781.0, 204167.0, None, None, None], ['2009-11-12', 10.6, 10.66, 10.38, 10.44, None, 87924.0, 926223.0, None, None, None], ['2009-11-11', 10.39, 10.8, 10.38, 10.58, None, 111031.0, 1173358.0, None, None, None], ['2009-11-10', 9.89, 10.39, 9.85, 10.35, None, 80162.0, 811220.0, None, None, None], ['2009-11-09', 10.01, 10.17, 9.78, 9.78, None, 134262.0, 1352933.0, None, None, None], ['2009-11-06', 10.1, 10.24, 9.97, 10.08, None, 136031.0, 1382212.0, None, None, None], ['2009-11-05', 10.12, 10.12, 9.88, 10.02, None, 66992.0, 673412.0, None, None, None], ['2009-11-04', 10.4, 10.42, 10.03, 10.03, None, 109066.0, 1111949.0, None, None, None], ['2009-11-03', 9.95, 10.4, 9.74, 10.38, None, 90036.0, 900502.0, None, None, None], ['2009-11-02', 10.14, 10.14, 9.96, 9.98, None, 15536.0, 155758.0, None, None, None], ['2009-10-30', 10.1, 10.18, 10.05, 10.13, None, 15386.0, 155782.0, None, None, None], ['2009-10-29', 10.05, 10.11, 9.85, 10.11, None, 36949.0, 367752.0, None, None, None], ['2009-10-28', 10.0, 10.18, 9.97, 10.14, None, 45254.0, 455714.0, None, None, None], ['2009-10-27', 10.05, 10.15, 10.03, 10.03, None, 46078.0, 464614.0, None, None, None], ['2009-10-26', 10.32, 10.41, 10.05, 10.12, None, 58602.0, 597024.0, None, None, None], ['2009-10-23', 10.42, 10.45, 10.35, 10.4, None, 52088.0, 541960.0, None, None, None], ['2009-10-22', 10.54, 10.58, 10.33, 10.42, None, 43252.0, 450034.0, None, None, None], ['2009-10-21', 10.64, 10.68, 10.42, 10.54, None, 33663.0, 355633.0, None, None, None], ['2009-10-20', 10.6, 10.79, 10.6, 10.72, None, 19558.0, 209110.0, None, None, None], ['2009-10-19', 10.41, 10.63, 10.39, 10.6, None, 33630.0, 353327.0, None, None, None], ['2009-10-16', 10.57, 10.58, 10.41, 10.41, None, 26339.0, 275675.0, None, None, None], ['2009-10-15', 10.66, 10.76, 10.5, 10.57, None, 37308.0, 394796.0, None, None, None], ['2009-10-14', 10.64, 10.73, 10.63, 10.67, None, 14039.0, 150064.0, None, None, None], ['2009-10-13', 10.73, 10.79, 10.61, 10.61, None, 58347.0, 623619.0, None, None, None], ['2009-10-12', 10.65, 10.84, 10.63, 10.8, None, 54728.0, 588843.0, None, None, None], ['2009-10-09', 10.66, 10.66, 10.41, 10.63, None, 60325.0, 636032.0, None, None, None], ['2009-10-08', 10.88, 10.88, 10.36, 10.6, None, 188186.0, 1982816.0, None, None, None], ['2009-10-07', 10.71, 10.9, 10.7, 10.85, None, 17601.0, 190423.0, None, None, None], ['2009-10-06', 10.78, 10.82, 10.68, 10.73, None, 22332.0, 240180.0, None, None, None], ['2009-10-05', 10.61, 10.77, 10.61, 10.71, None, 22953.0, 245442.0, None, None, None], ['2009-10-02', 10.87, 10.9, 10.63, 10.69, None, 70184.0, 751827.0, None, None, None], ['2009-10-01', 11.01, 11.11, 10.9, 10.9, None, 34423.0, 378043.0, None, None, None], ['2009-09-30', 11.0, 11.23, 11.0, 11.11, None, 28647.0, 318356.0, None, None, None], ['2009-09-29', 11.32, 11.4, 10.92, 11.09, None, 80488.0, 899530.0, None, None, None], ['2009-09-28', 11.0, 11.36, 10.96, 11.36, None, 72480.0, 810812.0, None, None, None], ['2009-09-25', 10.77, 11.09, 10.76, 11.08, None, 48321.0, 527764.0, None, None, None], ['2009-09-24', 10.95, 10.97, 10.81, 10.85, None, 24028.0, 260801.0, None, None, None], ['2009-09-23', 11.05, 11.1, 10.86, 10.97, None, 17785.0, 194517.0, None, None, None], ['2009-09-22', 10.91, 11.11, 10.91, 11.11, None, 34485.0, 379605.0, None, None, None], ['2009-09-21', 10.91, 11.01, 10.81, 10.9, None, 34075.0, 371241.0, None, None, None], ['2009-09-18', 11.0, 11.0, 10.7, 10.99, None, 180484.0, 1957416.0, None, None, None], ['2009-09-17', 10.7, 11.05, 10.7, 11.01, None, 106430.0, 1160835.0, None, None, None], ['2009-09-16', 10.5, 10.75, 10.5, 10.75, None, 96963.0, 1033591.0, None, None, None], ['2009-09-15', 10.27, 10.56, 10.24, 10.49, None, 67817.0, 704143.0, None, None, None], ['2009-09-14', 10.25, 10.31, 10.1, 10.2, None, 42702.0, 435490.0, None, None, None], ['2009-09-11', 10.19, 10.34, 10.19, 10.29, None, 51315.0, 527171.0, None, None, None], ['2009-09-10', 10.16, 10.33, 10.16, 10.16, None, 106994.0, 1096558.0, None, None, None], ['2009-09-09', 10.1, 10.17, 9.93, 10.15, None, 74734.0, 753212.0, None, None, None], ['2009-09-08', 10.1, 10.16, 10.06, 10.11, None, 45509.0, 460661.0, None, None, None], ['2009-09-07', 9.86, 10.2, 9.8, 10.11, None, 69214.0, 688563.0, None, None, None], ['2009-09-04', 9.95, 10.0, 9.7, 9.77, None, 101321.0, 996760.0, None, None, None], ['2009-09-03', 9.8, 10.16, 9.79, 10.0, None, 238646.0, 2388768.0, None, None, None], ['2009-09-02', 9.43, 9.8, 9.4, 9.8, None, 67089.0, 640265.0, None, None, None], ['2009-09-01', 9.62, 9.69, 9.33, 9.33, None, 62989.0, 596599.0, None, None, None], ['2009-08-31', 9.68, 9.68, 9.41, 9.58, None, 67398.0, 641498.0, None, None, None], ['2009-08-28', 9.62, 9.74, 9.62, 9.71, None, 21381.0, 207503.0, None, None, None], ['2009-08-27', 9.52, 9.69, 9.49, 9.68, None, 22052.0, 211362.0, None, None, None], ['2009-08-26', 9.6, 9.7, 9.49, 9.58, None, 63573.0, 610935.0, None, None, None], ['2009-08-25', 9.55, 9.71, 9.55, 9.66, None, 49237.0, 475537.0, None, None, None], ['2009-08-24', 9.7, 9.71, 9.55, 9.55, None, 65058.0, 626838.0, None, None, None], ['2009-08-21', 9.5, 9.75, 9.5, 9.64, None, 100652.0, 973372.0, None, None, None], ['2009-08-20', 9.41, 9.65, 9.39, 9.5, None, 102549.0, 975516.0, None, None, None], ['2009-08-19', 9.35, 9.38, 9.21, 9.38, None, 23895.0, 222029.0, None, None, None], ['2009-08-18', 9.42, 9.42, 9.3, 9.35, None, 22998.0, 214865.0, None, None, None], ['2009-08-17', 9.36, 9.42, 9.27, 9.42, None, 44222.0, 413859.0, None, None, None], ['2009-08-14', 9.45, 9.45, 9.23, 9.3, None, 55953.0, 522885.0, None, None, None], ['2009-08-13', 9.6, 9.7, 9.32, 9.43, None, 125450.0, 1189683.0, None, None, None], ['2009-08-12', 9.8, 9.8, 9.45, 9.59, None, 48032.0, 461400.0, None, None, None], ['2009-08-11', 9.82, 9.84, 9.72, 9.72, None, 22452.0, 219975.0, None, None, None], ['2009-08-10', 9.79, 9.9, 9.73, 9.77, None, 28212.0, 276388.0, None, None, None], ['2009-08-07', 9.78, 9.92, 9.63, 9.85, None, 21025.0, 206078.0, None, None, None], ['2009-08-06', 10.0, 10.02, 9.64, 9.76, None, 56942.0, 557827.0, None, None, None], ['2009-08-05', 10.02, 10.05, 9.91, 9.96, None, 21795.0, 217371.0, None, None, None], ['2009-08-04', 10.21, 10.34, 9.85, 10.0, None, 69064.0, 696858.0, None, None, None], ['2009-08-03', 9.93, 10.18, 9.93, 10.18, None, 50373.0, 506623.0, None, None, None], ['2009-07-31', 9.77, 9.9, 9.7, 9.86, None, 43241.0, 424493.0, None, None, None], ['2009-07-30', 9.69, 9.85, 9.68, 9.82, None, 26904.0, 263334.0, None, None, None], ['2009-07-29', 9.78, 9.78, 9.58, 9.6, None, 57050.0, 550684.0, None, None, None], ['2009-07-28', 9.66, 9.9, 9.59, 9.75, None, 77017.0, 749411.0, None, None, None], ['2009-07-27', 10.0, 10.03, 9.51, 9.56, None, 106692.0, 1044483.0, None, None, None], ['2009-07-24', 10.28, 10.28, 9.92, 9.93, None, 101957.0, 1019585.0, None, None, None], ['2009-07-23', 10.26, 10.37, 9.99, 10.23, None, 64270.0, 654804.0, None, None, None], ['2009-07-22', 10.44, 10.5, 10.15, 10.25, None, 62352.0, 641946.0, None, None, None], ['2009-07-21', 10.79, 10.79, 10.48, 10.5, None, 92061.0, 971905.0, None, None, None], ['2009-07-20', 10.68, 10.78, 10.66, 10.74, None, 57923.0, 620444.0, None, None, None], ['2009-07-17', 10.45, 10.97, 10.45, 10.68, None, 84000.0, 898981.0, None, None, None], ['2009-07-16', 10.18, 10.2, 9.69, 10.09, None, 80615.0, 803827.0, None, None, None], ['2009-07-15', 10.0, 10.16, 10.0, 10.16, None, 20968.0, 211235.0, None, None, None], ['2009-07-14', 10.28, 10.3, 9.87, 10.0, None, 57857.0, 580485.0, None, None, None], ['2009-07-13', 10.25, 10.25, 10.07, 10.24, None, 24204.0, 246294.0, None, None, None], ['2009-07-10', 10.05, 10.25, 10.05, 10.25, None, 19138.0, 194944.0, None, None, None], ['2009-07-09', 9.97, 10.16, 9.96, 10.14, None, 48272.0, 483610.0, None, None, None], ['2009-07-08', 10.32, 10.32, 9.98, 10.02, None, 47650.0, 479739.0, None, None, None], ['2009-07-07', 10.34, 10.52, 10.23, 10.24, None, 28291.0, 293885.0, None, None, None], ['2009-07-06', 10.9, 10.9, 10.28, 10.35, None, 40951.0, 432453.0, None, None, None], ['2009-07-03', 10.6, 11.03, 10.6, 10.9, None, 166587.0, 1817463.0, None, None, None], ['2009-07-02', 10.17, 10.72, 10.16, 10.55, None, 67683.0, 711123.0, None, None, None], ['2009-07-01', 9.92, 10.38, 9.92, 10.26, None, 56273.0, 572434.0, None, None, None], ['2009-06-30', 9.97, 10.06, 9.89, 10.0, None, 34016.0, 338933.0, None, None, None], ['2009-06-29', 10.21, 10.29, 9.73, 9.98, None, 52822.0, 527062.0, None, None, None], ['2009-06-26', 10.65, 11.05, 10.09, 10.27, None, 192087.0, 2004889.0, None, None, None], ['2009-06-25', 10.46, 10.64, 10.4, 10.64, None, 69180.0, 729081.0, None, None, None], ['2009-06-24', 10.06, 10.45, 10.06, 10.45, None, 23925.0, 246430.0, None, None, None], ['2009-06-23', 10.17, 10.17, 10.06, 10.15, None, 27809.0, 281299.0, None, None, None], ['2009-06-22', 10.34, 10.34, 10.17, 10.3, None, 22754.0, 233113.0, None, None, None], ['2009-06-19', 9.85, 10.36, 9.81, 10.27, None, 155840.0, 1572259.0, None, None, None], ['2009-06-18', 9.79, 9.9, 9.49, 9.81, None, 74601.0, 724412.0, None, None, None], ['2009-06-17', 9.9, 9.9, 9.69, 9.7, None, 55053.0, 537799.0, None, None, None], ['2009-06-16', 9.86, 10.02, 9.83, 9.86, None, 49959.0, 494263.0, None, None, None], ['2009-06-15', 10.01, 10.07, 9.85, 9.93, None, 47422.0, 471948.0, None, None, None], ['2009-06-12', 9.9, 10.21, 9.86, 10.0, None, 126607.0, 1276530.0, None, None, None], ['2009-06-11', 9.7, 10.0, 9.64, 9.97, None, 64712.0, 638456.0, None, None, None], ['2009-06-10', 9.72, 9.83, 9.71, 9.71, None, 38329.0, 374431.0, None, None, None], ['2009-06-09', 9.18, 9.7, 9.18, 9.65, None, 60722.0, 578049.0, None, None, None], ['2009-06-08', 9.39, 9.39, 9.2, 9.22, None, 64431.0, 599859.0, None, None, None], ['2009-06-05', 9.05, 9.4, 9.05, 9.4, None, 123858.0, 1133623.0, None, None, None], ['2009-06-04', 9.19, 9.21, 9.04, 9.04, None, 12349.0, 113143.0, None, None, None], ['2009-06-03', 9.16, 9.37, 9.1, 9.2, None, 89375.0, 826593.0, None, None, None], ['2009-06-02', 9.12, 9.2, 9.03, 9.18, None, 32064.0, 292260.0, None, None, None], ['2009-06-01', 9.03, 9.15, 9.0, 9.0, None, 33764.0, 305777.0, None, None, None], ['2009-05-29', 9.0, 9.14, 9.0, 9.06, None, 15908.0, 144486.0, None, None, None], ['2009-05-28', 9.1, 9.11, 8.94, 9.01, None, 30117.0, 272418.0, None, None, None], ['2009-05-27', 9.04, 9.34, 8.97, 9.2, None, 77770.0, 715165.0, None, None, None], ['2009-05-26', 9.02, 9.06, 8.91, 8.98, None, 14169.0, 127233.0, None, None, None], ['2009-05-25', 9.01, 9.07, 8.95, 8.98, None, 17364.0, 156040.0, None, None, None], ['2009-05-22', 9.28, 9.3, 8.86, 9.01, None, 109726.0, 990397.0, None, None, None], ['2009-05-21', 9.2, 9.25, 9.12, 9.2, None, 55089.0, 504831.0, None, None, None], ['2009-05-20', 9.26, 9.4, 9.16, 9.2, None, 56860.0, 525293.0, None, None, None], ['2009-05-19', 9.55, 9.67, 9.31, 9.37, None, 66885.0, 627569.0, None, None, None], ['2009-05-18', 9.52, 9.55, 9.3, 9.55, None, 41795.0, 394354.0, None, None, None], ['2009-05-15', 9.68, 9.81, 9.5, 9.6, None, 67333.0, 646632.0, None, None, None], ['2009-05-14', 10.06, 10.19, 9.53, 9.76, None, 114698.0, 1129741.0, None, None, None], ['2009-05-13', 9.66, 10.5, 9.64, 10.22, None, 190349.0, 1916221.0, None, None, None], ['2009-05-12', 9.32, 9.8, 9.26, 9.7, None, 97555.0, 934202.0, None, None, None], ['2009-05-11', 9.4, 9.44, 9.15, 9.27, None, 52782.0, 488861.0, None, None, None], ['2009-05-08', 9.15, 9.46, 9.15, 9.33, None, 58715.0, 545884.0, None, None, None], ['2009-05-07', 9.58, 9.74, 9.15, 9.15, None, 94498.0, 893942.0, None, None, None], ['2009-05-06', 9.62, 9.74, 9.42, 9.66, None, 50493.0, 485270.0, None, None, None], ['2009-05-05', 9.4, 9.75, 9.15, 9.7, None, 159571.0, 1513721.0, None, None, None], ['2009-05-04', 9.04, 9.92, 9.04, 9.29, None, 268087.0, 2546908.0, None, None, None], ['2009-05-01', None, None, None, 8.94, None, 0.0, None, None, None, 0.0], ['2009-04-30', 8.94, 9.12, 8.9, 8.94, None, 69726.0, 629630.0, None, None, None], ['2009-04-29', 8.76, 8.99, 8.66, 8.92, None, 172738.0, 1529591.0, None, None, None], ['2009-04-28', 8.81, 9.08, 8.63, 8.64, None, 73266.0, 638078.0, None, None, None], ['2009-04-27', 8.79, 8.79, 8.64, 8.69, None, 92283.0, 803025.0, None, None, None], ['2009-04-24', 8.95, 8.95, 8.65, 8.68, None, 127058.0, 1115188.0, None, None, None], ['2009-04-23', 9.21, 9.21, 8.86, 8.86, None, 118212.0, 1064261.0, None, None, None], ['2009-04-22', 10.06, 10.35, 9.12, 9.14, None, 254620.0, 2394472.0, None, None, None], ['2009-04-21', 9.69, 10.05, 9.48, 10.03, None, 59201.0, 572495.0, None, None, None], ['2009-04-20', 9.81, 9.89, 9.53, 9.67, None, 39255.0, 380325.0, None, None, None], ['2009-04-17', 9.8, 9.94, 9.72, 9.93, None, 46335.0, 454912.0, None, None, None], ['2009-04-16', 9.95, 9.95, 9.75, 9.8, None, 55447.0, 544449.0, None, None, None], ['2009-04-15', 10.2, 10.2, 9.82, 9.89, None, 81219.0, 805350.0, None, None, None], ['2009-04-14', 10.27, 10.33, 10.1, 10.15, None, 39415.0, 403737.0, None, None, None], ['2009-04-13', None, None, None, 10.2, None, 0.0, None, None, None, 0.0], ['2009-04-10', None, None, None, 10.2, None, 0.0, None, None, None, 0.0], ['2009-04-09', 10.16, 10.2, 10.05, 10.2, None, 22228.0, 225059.0, None, None, None], ['2009-04-08', 10.06, 10.18, 9.9, 10.05, None, 34157.0, 344253.0, None, None, None], ['2009-04-07', 10.11, 10.13, 9.96, 10.04, None, 32548.0, 326740.0, None, None, None], ['2009-04-06', 10.06, 10.32, 9.91, 10.07, None, 70510.0, 709110.0, None, None, None], ['2009-04-03', 10.27, 10.32, 9.83, 9.95, None, 98021.0, 988892.0, None, None, None], ['2009-04-02', 10.08, 10.3, 10.02, 10.27, None, 46749.0, 475224.0, None, None, None], ['2009-04-01', 10.33, 10.33, 9.85, 10.11, None, 73065.0, 733933.0, None, None, None], ['2009-03-31', 10.27, 10.58, 10.11, 10.32, None, 84838.0, 879183.0, None, None, None], ['2009-03-30', 9.94, 10.4, 9.8, 10.29, None, 140661.0, 1434045.0, None, None, None], ['2009-03-27', 9.58, 9.97, 9.5, 9.97, None, 83357.0, 814524.0, None, None, None], ['2009-03-26', 9.36, 9.62, 9.26, 9.5, None, 75745.0, 711754.0, None, None, None], ['2009-03-25', 8.71, 9.32, 8.7, 9.32, None, 76643.0, 693124.0, None, None, None], ['2009-03-24', 9.03, 9.19, 8.59, 8.64, None, 108088.0, 960455.0, None, None, None], ['2009-03-23', 9.06, 9.22, 8.7, 8.92, None, 42505.0, 376940.0, None, None, None], ['2009-03-20', 8.8, 9.11, 8.69, 9.01, None, 131147.0, 1168961.0, None, None, None], ['2009-03-19', 9.1, 9.1, 8.57, 8.79, None, 110755.0, 969257.0, None, None, None], ['2009-03-18', 9.09, 9.33, 9.0, 9.04, None, 57719.0, 528547.0, None, None, None], ['2009-03-17', 8.93, 9.13, 8.86, 9.13, None, 37211.0, 336906.0, None, None, None], ['2009-03-16', 9.09, 9.09, 8.77, 8.98, None, 52519.0, 469370.0, None, None, None], ['2009-03-13', 9.27, 9.36, 8.78, 9.03, None, 133828.0, 1212542.0, None, None, None], ['2009-03-12', 9.4, 9.44, 9.24, 9.24, None, 51652.0, 483221.0, None, None, None], ['2009-03-11', 10.2, 10.2, 9.15, 9.49, None, 210124.0, 2013454.0, None, None, None], ['2009-03-10', 10.0, 10.24, 10.0, 10.1, None, 76969.0, 776379.0, None, None, None], ['2009-03-09', 10.24, 10.37, 9.95, 10.1, None, 27182.0, 274243.0, None, None, None], ['2009-03-06', 10.64, 10.64, 10.05, 10.38, None, 39163.0, 401271.0, None, None, None], ['2009-03-05', 11.29, 11.29, 10.51, 10.61, None, 52519.0, 568742.0, None, None, None], ['2009-03-04', 10.6, 11.27, 10.51, 11.2, None, 80442.0, 887263.0, None, None, None], ['2009-03-03', 10.42, 10.6, 10.35, 10.6, None, 77590.0, 812678.0, None, None, None], ['2009-03-02', 10.9, 10.9, 10.02, 10.38, None, 125870.0, 1317706.0, None, None, None], ['2009-02-27', 10.98, 11.15, 10.28, 11.0, None, 93721.0, 1015012.0, None, None, None], ['2009-02-26', 11.31, 11.35, 10.71, 10.92, None, 154819.0, 1716684.0, None, None, None], ['2009-02-25', 10.79, 11.41, 10.64, 11.41, None, 231225.0, 2570419.0, None, None, None], ['2009-02-24', 10.45, 10.8, 10.4, 10.75, None, 166189.0, 1768188.0, None, None, None], ['2009-02-23', 10.49, 10.65, 10.21, 10.45, None, 137988.0, 1432338.0, None, None, None], ['2009-02-20', 10.85, 11.3, 10.4, 10.59, None, 150973.0, 1615969.0, None, None, None], ['2009-02-19', 10.11, 10.79, 10.11, 10.75, None, 79552.0, 836315.0, None, None, None], ['2009-02-18', 10.16, 10.28, 9.95, 10.11, None, 63267.0, 640298.0, None, None, None], ['2009-02-17', 9.89, 10.38, 9.88, 10.1, None, 137138.0, 1389683.0, None, None, None], ['2009-02-16', 9.88, 10.19, 9.75, 9.93, None, 129906.0, 1297951.0, None, None, None], ['2009-02-13', 9.09, 10.0, 9.09, 9.88, None, 346649.0, 3334463.0, None, None, None], ['2009-02-12', 9.1, 9.1, 8.77, 8.8, None, 55273.0, 491618.0, None, None, None], ['2009-02-11', 9.23, 9.33, 9.03, 9.16, None, 69628.0, 640264.0, None, None, None], ['2009-02-10', 9.22, 9.51, 9.13, 9.3, None, 41467.0, 388355.0, None, None, None], ['2009-02-09', 9.11, 9.27, 9.11, 9.25, None, 57067.0, 525209.0, None, None, None], ['2009-02-06', 9.25, 9.37, 9.11, 9.18, None, 102840.0, 949859.0, None, None, None], ['2009-02-05', 9.4, 9.44, 9.05, 9.21, None, 32049.0, 296038.0, None, None, None], ['2009-02-04', 9.5, 9.57, 9.44, 9.48, None, 16972.0, 161416.0, None, None, None], ['2009-02-03', 9.45, 9.57, 9.3, 9.5, None, 60249.0, 570610.0, None, None, None], ['2009-02-02', 9.4, 9.69, 9.35, 9.45, None, 74126.0, 703369.0, None, None, None], ['2009-01-30', 8.97, 9.3, 8.97, 9.3, None, 10436.0, 95434.0, None, None, None], ['2009-01-29', 9.01, 9.15, 9.0, 9.07, None, 15698.0, 142344.0, None, None, None], ['2009-01-28', 9.14, 9.47, 9.0, 9.01, None, 51278.0, 464579.0, None, None, None], ['2009-01-27', 8.8, 9.29, 8.8, 9.29, None, 124465.0, 1126440.0, None, None, None], ['2009-01-26', 8.75, 8.84, 8.61, 8.84, None, 16713.0, 146354.0, None, None, None], ['2009-01-23', 8.75, 8.78, 8.65, 8.72, None, 48046.0, 418733.0, None, None, None], ['2009-01-22', 8.85, 9.04, 8.77, 8.95, None, 35651.0, 316559.0, None, None, None], ['2009-01-21', 8.74, 8.86, 8.52, 8.86, None, 66697.0, 581338.0, None, None, None], ['2009-01-20', 9.0, 9.04, 8.8, 8.84, None, 23088.0, 205679.0, None, None, None], ['2009-01-19', 8.96, 9.24, 8.87, 9.03, None, 35894.0, 324265.0, None, None, None], ['2009-01-16', 8.6, 9.0, 8.6, 8.92, None, 52966.0, 470643.0, None, None, None], ['2009-01-15', 8.22, 8.65, 8.22, 8.65, None, 93283.0, 783731.0, None, None, None], ['2009-01-14', 8.25, 8.42, 8.18, 8.2, None, 81102.0, 673156.0, None, None, None], ['2009-01-13', 8.4, 8.5, 8.25, 8.4, None, 91385.0, 763800.0, None, None, None], ['2009-01-12', 8.69, 9.0, 8.34, 8.45, None, 55105.0, 466657.0, None, None, None], ['2009-01-09', 8.73, 8.74, 8.51, 8.51, None, 37202.0, 320112.0, None, None, None], ['2009-01-08', 8.88, 9.13, 8.7, 8.83, None, 81884.0, 727106.0, None, None, None], ['2009-01-07', 9.26, 9.26, 8.9, 9.0, None, 43432.0, 392891.0, None, None, None], ['2009-01-06', 8.9, 9.35, 8.74, 9.13, None, 86392.0, 775150.0, None, None, None], ['2009-01-05', 8.8, 9.04, 8.54, 8.94, None, 120704.0, 1058445.0, None, None, None], ['2009-01-02', 8.8, 8.8, 8.65, 8.8, None, 14492.0, 126567.0, None, None, None], ['2009-01-01', None, None, None, 8.7, None, 0.0, None, None, None, 0.0], ['2008-12-31', None, None, None, 8.7, None, 0.0, None, None, None, 0.0], ['2008-12-30', 8.75, 8.9, 8.49, 8.7, None, 124278.0, 1077765.0, None, None, None], ['2008-12-29', 7.8, 8.52, 7.8, 8.48, None, 110453.0, 912512.0, None, None, None], ['2008-12-26', None, None, None, 7.61, None, 0.0, None, None, None, 0.0], ['2008-12-25', None, None, None, 7.61, None, 0.0, None, None, None, 0.0], ['2008-12-24', None, None, None, 7.61, None, 0.0, None, None, None, 0.0], ['2008-12-23', 7.56, 7.8, 7.5, 7.65, None, 161247.0, 1225659.0, None, None, None], ['2008-12-22', 7.53, 7.73, 7.4, 7.4, None, 132368.0, 1002858.0, None, None, None], ['2008-12-19', 7.7, 7.7, 7.39, 7.5, None, 301383.0, 2274719.0, None, None, None], ['2008-12-18', 7.75, 7.76, 7.53, 7.65, None, 125145.0, 958646.0, None, None, None], ['2008-12-17', 7.59, 7.75, 7.48, 7.75, None, 153009.0, 1166914.0, None, None, None], ['2008-12-16', 7.55, 7.55, 7.33, 7.55, None, 126019.0, 938072.0, None, None, None], ['2008-12-15', 7.62, 7.85, 7.46, 7.55, None, 119647.0, 905873.0, None, None, None], ['2008-12-12', 7.76, 8.06, 7.45, 7.56, None, 276988.0, 2121313.0, None, None, None], ['2008-12-11', 8.29, 8.39, 7.77, 7.93, None, 164011.0, 1330866.0, None, None, None], ['2008-12-10', 8.41, 8.41, 8.26, 8.3, None, 35954.0, 299292.0, None, None, None], ['2008-12-09', 8.51, 8.6, 8.15, 8.34, None, 157307.0, 1308049.0, None, None, None], ['2008-12-08', 8.25, 8.61, 8.16, 8.61, None, 92677.0, 773087.0, None, None, None], ['2008-12-05', 8.25, 8.27, 8.15, 8.2, None, 88079.0, 724113.0, None, None, None], ['2008-12-04', 8.37, 8.37, 8.25, 8.3, None, 52185.0, 433093.0, None, None, None], ['2008-12-03', 8.38, 8.52, 8.35, 8.45, None, 27461.0, 231174.0, None, None, None], ['2008-12-02', 8.43, 8.45, 8.25, 8.45, None, 71064.0, 593766.0, None, None, None], ['2008-12-01', 8.63, 8.63, 8.38, 8.51, None, 77369.0, 658116.0, None, None, None], ['2008-11-28', 8.41, 8.66, 8.27, 8.66, None, 131314.0, 1107651.0, None, None, None], ['2008-11-27', 8.49, 8.62, 8.37, 8.48, None, 72603.0, 616260.0, None, None, None], ['2008-11-26', 8.56, 8.61, 8.26, 8.41, None, 85828.0, 727496.0, None, None, None], ['2008-11-25', 8.72, 8.72, 8.3, 8.55, None, 110863.0, 946777.0, None, None, None], ['2008-11-24', 8.68, 9.04, 8.44, 8.8, None, 240605.0, 2089252.0, None, None, None], ['2008-11-21', 8.82, 9.04, 8.25, 8.57, None, 222723.0, 1947852.0, None, None, None], ['2008-11-20', 8.69, 9.1, 8.55, 8.78, None, 192218.0, 1672097.0, None, None, None], ['2008-11-19', 8.86, 8.91, 8.58, 8.7, None, 58932.0, 512643.0, None, None, None], ['2008-11-18', 9.01, 9.05, 8.76, 8.87, None, 48250.0, 426383.0, None, None, None], ['2008-11-17', 9.3, 9.33, 8.57, 9.0, None, 110344.0, 1002285.0, None, None, None], ['2008-11-14', 9.33, 9.45, 9.0, 9.27, None, 64770.0, 603305.0, None, None, None], ['2008-11-13', 8.75, 9.35, 8.62, 9.23, None, 167463.0, 1504413.0, None, None, None], ['2008-11-12', 8.97, 9.4, 8.63, 8.66, None, 117623.0, 1055441.0, None, None, None], ['2008-11-11', 7.94, 9.0, 7.94, 8.96, None, 217238.0, 1825681.0, None, None, None], ['2008-11-10', 8.2, 8.24, 7.95, 8.0, None, 86986.0, 701899.0, None, None, None], ['2008-11-07', 8.16, 8.35, 8.12, 8.2, None, 64081.0, 525476.0, None, None, None], ['2008-11-06', 8.0, 8.46, 7.95, 8.16, None, 130673.0, 1075152.0, None, None, None], ['2008-11-05', 8.35, 8.36, 7.92, 8.13, None, 80347.0, 655131.0, None, None, None], ['2008-11-04', 8.09, 8.51, 7.97, 8.27, None, 244378.0, 1985251.0, None, None, None], ['2008-11-03', 8.13, 8.14, 7.95, 8.07, None, 203870.0, 1635634.0, None, None, None], ['2008-10-31', 8.17, 8.18, 7.75, 8.08, None, 254089.0, 2029580.0, None, None, None], ['2008-10-30', 8.15, 8.5, 8.11, 8.23, None, 218599.0, 1822233.0, None, None, None], ['2008-10-29', 8.04, 8.6, 8.04, 8.2, None, 112341.0, 920859.0, None, None, None], ['2008-10-28', 8.0, 8.18, 7.86, 7.91, None, 135859.0, 1091070.0, None, None, None], ['2008-10-27', 8.0, 8.17, 7.69, 8.0, None, 35874.0, 284874.0, None, None, None], ['2008-10-24', 8.8, 8.8, 7.85, 8.21, None, 171373.0, 1393911.0, None, None, None], ['2008-10-23', 8.8, 9.2, 8.64, 8.8, None, 124777.0, 1105038.0, None, None, None], ['2008-10-22', 8.89, 8.99, 8.7, 8.95, None, 83670.0, 742783.0, None, None, None], ['2008-10-21', 8.9, 9.12, 8.64, 8.93, None, 138053.0, 1229045.0, None, None, None], ['2008-10-20', 9.24, 9.25, 8.79, 8.79, None, 212504.0, 1905938.0, None, None, None], ['2008-10-17', 9.36, 9.71, 9.2, 9.3, None, 136870.0, 1291490.0, None, None, None], ['2008-10-16', 9.0, 9.5, 8.66, 9.35, None, 126429.0, 1165728.0, None, None, None], ['2008-10-15', 9.38, 9.38, 9.09, 9.3, None, 101783.0, 941385.0, None, None, None], ['2008-10-14', 9.57, 9.6, 9.26, 9.46, None, 92391.0, 872389.0, None, None, None], ['2008-10-13', 9.0, 9.7, 9.0, 9.5, None, 192461.0, 1801286.0, None, None, None], ['2008-10-10', 7.8, 8.85, 7.42, 8.85, None, 305001.0, 2507813.0, None, None, None], ['2008-10-09', 9.26, 9.64, 8.68, 8.68, None, 267274.0, 2495652.0, None, None, None], ['2008-10-08', 9.35, 9.65, 9.0, 9.25, None, 224500.0, 2111660.0, None, None, None], ['2008-10-07', 9.5, 9.85, 9.35, 9.5, None, 103545.0, 988448.0, None, None, None], ['2008-10-06', 9.6, 9.91, 9.5, 9.5, None, 152732.0, 1469018.0, None, None, None], ['2008-10-03', 9.99, 10.12, 9.95, 10.12, None, 52904.0, 530602.0, None, None, None], ['2008-10-02', 10.0, 10.31, 9.95, 9.99, None, 78981.0, 798388.0, None, None, None], ['2008-10-01', 10.21, 10.21, 9.95, 9.99, None, 72051.0, 721904.0, None, None, None], ['2008-09-30', 9.7, 10.14, 9.61, 10.14, None, 156283.0, 1553515.0, None, None, None], ['2008-09-29', 10.16, 10.24, 9.55, 10.0, None, 159036.0, 1579220.0, None, None, None], ['2008-09-26', 9.92, 10.45, 9.92, 10.25, None, 154662.0, 1568884.0, None, None, None], ['2008-09-25', 9.55, 10.02, 9.42, 10.02, None, 114256.0, 1104860.0, None, None, None], ['2008-09-24', 10.03, 10.07, 9.5, 9.61, None, 135830.0, 1319727.0, None, None, None], ['2008-09-23', 10.06, 10.19, 9.88, 9.9, None, 79763.0, 799193.0, None, None, None], ['2008-09-22', 10.47, 10.51, 10.13, 10.13, None, 78362.0, 812949.0, None, None, None], ['2008-09-19', 10.38, 10.6, 10.0, 10.5, None, 233281.0, 2412847.0, None, None, None], ['2008-09-18', 10.81, 10.81, 10.18, 10.27, None, 68163.0, 719897.0, None, None, None], ['2008-09-17', 10.95, 11.0, 10.71, 10.73, None, 58488.0, 639444.0, None, None, None], ['2008-09-16', 10.19, 11.27, 10.01, 10.85, None, 119230.0, 1254513.0, None, None, None], ['2008-09-15', 10.3, 10.34, 9.95, 10.23, None, 57215.0, 579345.0, None, None, None], ['2008-09-12', 10.2, 10.45, 10.19, 10.36, None, 38759.0, 399721.0, None, None, None], ['2008-09-11', 10.42, 10.46, 9.91, 10.2, None, 94594.0, 964647.0, None, None, None], ['2008-09-10', 10.65, 10.79, 10.32, 10.4, None, 61943.0, 650238.0, None, None, None], ['2008-09-09', 11.27, 11.32, 10.6, 10.7, None, 94684.0, 1039776.0, None, None, None], ['2008-09-08', 10.79, 11.39, 10.78, 11.35, None, 79690.0, 881061.0, None, None, None], ['2008-09-05', 11.2, 11.2, 10.61, 10.68, None, 77804.0, 842278.0, None, None, None], ['2008-09-04', 11.42, 11.58, 11.0, 11.2, None, 149894.0, 1703931.0, None, None, None], ['2008-09-03', 12.0, 12.0, 11.4, 11.5, None, 160362.0, 1867346.0, None, None, None], ['2008-09-02', 11.27, 12.41, 11.27, 12.1, None, 255740.0, 3027174.0, None, None, None], ['2008-09-01', 11.34, 11.35, 11.2, 11.35, None, 128914.0, 1455356.0, None, None, None], ['2008-08-29', 11.35, 11.48, 11.0, 11.44, None, 114604.0, 1299908.0, None, None, None], ['2008-08-28', 11.08, 11.5, 10.87, 11.42, None, 80662.0, 906235.0, None, None, None], ['2008-08-27', 11.36, 11.45, 11.05, 11.16, None, 62438.0, 703670.0, None, None, None], ['2008-08-26', 11.24, 11.43, 11.12, 11.4, None, 78929.0, 885953.0, None, None, None], ['2008-08-25', 11.25, 11.39, 11.12, 11.24, None, 89011.0, 1002836.0, None, None, None], ['2008-08-22', 11.05, 11.37, 11.0, 11.26, None, 61808.0, 692168.0, None, None, None], ['2008-08-21', 10.79, 11.41, 10.79, 11.0, None, 98286.0, 1089308.0, None, None, None], ['2008-08-20', 10.54, 10.83, 10.5, 10.69, None, 98387.0, 1051435.0, None, None, None], ['2008-08-19', 10.65, 10.65, 10.46, 10.5, None, 82536.0, 870030.0, None, None, None], ['2008-08-18', 10.5, 10.74, 10.47, 10.61, None, 36779.0, 390548.0, None, None, None], ['2008-08-15', 10.42, 10.51, 10.25, 10.51, None, 35876.0, 371346.0, None, None, None], ['2008-08-14', 10.31, 10.57, 10.28, 10.36, None, 37152.0, 386864.0, None, None, None], ['2008-08-13', 10.3, 10.67, 10.23, 10.39, None, 94625.0, 990021.0, None, None, None], ['2008-08-12', 10.4, 10.47, 10.26, 10.4, None, 19660.0, 203991.0, None, None, None], ['2008-08-11', 10.35, 10.46, 10.28, 10.46, None, 25154.0, 261199.0, None, None, None], ['2008-08-08', 10.39, 10.39, 10.26, 10.27, None, 14240.0, 146615.0, None, None, None], ['2008-08-07', 10.38, 10.39, 10.21, 10.39, None, 35333.0, 364943.0, None, None, None], ['2008-08-06', 9.95, 10.49, 9.95, 10.43, None, 48811.0, 499126.0, None, None, None], ['2008-08-05', 9.66, 10.0, 9.66, 9.92, None, 68868.0, 682213.0, None, None, None], ['2008-08-04', 9.89, 10.0, 9.67, 9.72, None, 93652.0, 919254.0, None, None, None], ['2008-08-01', 9.92, 9.99, 9.71, 9.95, None, 59793.0, 593745.0, None, None, None], ['2008-07-31', 9.99, 9.99, 9.79, 9.96, None, 55044.0, 544317.0, None, None, None], ['2008-07-30', 9.6, 10.0, 9.55, 10.0, None, 130630.0, 1292007.0, None, None, None], ['2008-07-29', 9.46, 9.55, 9.29, 9.55, None, 43916.0, 413967.0, None, None, None], ['2008-07-28', 9.6, 9.65, 9.34, 9.47, None, 75276.0, 715006.0, None, None, None], ['2008-07-25', 9.53, 9.53, 9.4, 9.5, None, 36850.0, 349519.0, None, None, None], ['2008-07-24', 9.88, 9.89, 9.4, 9.53, None, 110644.0, 1066763.0, None, None, None], ['2008-07-23', 10.0, 10.0, 9.79, 9.89, None, 66320.0, 655779.0, None, None, None], ['2008-07-22', 9.98, 10.0, 9.7, 10.0, None, 49838.0, 493718.0, None, None, None], ['2008-07-21', 9.98, 10.2, 9.83, 10.0, None, 99394.0, 993279.0, None, None, None], ['2008-07-18', 9.99, 10.0, 9.76, 10.0, None, 56120.0, 557587.0, None, None, None], ['2008-07-17', 9.9, 10.09, 9.9, 9.98, None, 78258.0, 782878.0, None, None, None], ['2008-07-16', 9.61, 9.97, 9.6, 9.97, None, 44612.0, 436132.0, None, None, None], ['2008-07-15', 9.8, 9.85, 9.65, 9.7, None, 61939.0, 601653.0, None, None, None], ['2008-07-14', 9.8, 10.0, 9.72, 9.72, None, 68706.0, 675037.0, None, None, None], ['2008-07-11', 10.17, 10.2, 9.71, 9.77, None, 94569.0, 935021.0, None, None, None], ['2008-07-10', 10.29, 10.29, 10.08, 10.11, None, 36760.0, 373898.0, None, None, None], ['2008-07-09', 10.21, 10.6, 10.21, 10.37, None, 47289.0, 493313.0, None, None, None], ['2008-07-08', 10.24, 10.24, 9.97, 10.04, None, 18512.0, 186838.0, None, None, None], ['2008-07-07', 10.21, 10.34, 10.17, 10.34, None, 22595.0, 232201.0, None, None, None], ['2008-07-04', 10.26, 10.34, 9.91, 10.17, None, 80997.0, 823250.0, None, None, None], ['2008-07-03', 10.28, 10.47, 10.25, 10.29, None, 163554.0, 1692866.0, None, None, None], ['2008-07-02', 9.87, 10.39, 9.87, 10.21, None, 115238.0, 1169759.0, None, None, None], ['2008-07-01', 9.85, 9.9, 9.71, 9.81, None, 54366.0, 534094.0, None, None, None], ['2008-06-30', 10.34, 10.47, 9.58, 9.92, None, 162886.0, 1610825.0, None, None, None], ['2008-06-27', 10.8, 10.8, 10.2, 10.35, None, 102959.0, 1080824.0, None, None, None], ['2008-06-26', 11.01, 11.01, 10.69, 10.82, None, 95615.0, 1037829.0, None, None, None], ['2008-06-25', 11.0, 11.13, 11.0, 11.07, None, 27813.0, 308146.0, None, None, None], ['2008-06-24', 11.0, 11.16, 10.9, 11.0, None, 131793.0, 1453282.0, None, None, None], ['2008-06-23', 11.0, 11.24, 10.96, 10.96, None, 45660.0, 506301.0, None, None, None], ['2008-06-20', 10.49, 11.11, 10.48, 11.0, None, 243504.0, 2611183.0, None, None, None], ['2008-06-19', 10.89, 10.89, 10.48, 10.53, None, 51373.0, 543732.0, None, None, None], ['2008-06-18', 11.13, 11.21, 10.79, 10.89, None, 63419.0, 697682.0, None, None, None], ['2008-06-17', 11.25, 11.35, 11.15, 11.23, None, 66431.0, 746741.0, None, None, None], ['2008-06-16', 11.02, 11.32, 11.0, 11.21, None, 59681.0, 666006.0, None, None, None], ['2008-06-13', 10.66, 10.93, 10.66, 10.93, None, 43796.0, 475668.0, None, None, None], ['2008-06-12', 10.53, 10.7, 10.45, 10.69, None, 36534.0, 387023.0, None, None, None], ['2008-06-11', 10.63, 10.8, 10.46, 10.49, None, 46864.0, 500405.0, None, None, None], ['2008-06-10', 10.8, 10.87, 10.53, 10.58, None, 81199.0, 865269.0, None, None, None], ['2008-06-09', 10.98, 11.15, 10.82, 10.85, None, 82538.0, 904352.0, None, None, None], ['2008-06-06', 11.41, 11.48, 11.07, 11.09, None, 101464.0, 1142328.0, None, None, None], ['2008-06-05', 11.34, 11.54, 11.34, 11.43, None, 49338.0, 563700.0, None, None, None], ['2008-06-04', 11.4, 11.4, 11.17, 11.33, None, 52200.0, 586768.0, None, None, None], ['2008-06-03', 11.25, 11.46, 11.13, 11.39, None, 24619.0, 277620.0, None, None, None], ['2008-06-02', 11.58, 11.58, 11.11, 11.19, None, 41083.0, 465873.0, None, None, None], ['2008-05-30', 11.28, 11.54, 11.2, 11.54, None, 34696.0, 397308.0, None, None, None], ['2008-05-29', 11.41, 11.42, 10.99, 11.17, None, 55719.0, 625064.0, None, None, None], ['2008-05-28', 11.19, 11.35, 11.16, 11.35, None, 47211.0, 532102.0, None, None, None], ['2008-05-27', 11.41, 11.51, 10.97, 11.05, None, 84976.0, 948461.0, None, None, None], ['2008-05-26', 11.6, 11.66, 11.39, 11.47, None, 26927.0, 308928.0, None, None, None], ['2008-05-23', 11.67, 11.86, 11.62, 11.68, None, 79833.0, 939433.0, None, None, None], ['2008-05-22', 11.68, 11.72, 11.35, 11.67, None, 63029.0, 727862.0, None, None, None], ['2008-05-21', 11.59, 11.94, 11.54, 11.63, None, 115294.0, 1352034.0, None, None, None], ['2008-05-20', 11.45, 11.8, 11.4, 11.67, None, 183337.0, 2133953.0, None, None, None], ['2008-05-19', 11.51, 11.67, 11.29, 11.5, None, 111106.0, 1274286.0, None, None, None], ['2008-05-16', 11.62, 11.68, 11.43, 11.55, None, 140858.0, 1630378.0, None, None, None], ['2008-05-15', 11.72, 11.75, 11.32, 11.53, None, 156426.0, 1813068.0, None, None, None], ['2008-05-14', 10.93, 11.78, 10.92, 11.78, None, 395933.0, 4567056.0, None, None, None], ['2008-05-13', 9.82, 11.07, 9.82, 10.76, None, 234377.0, 2466302.0, None, None, None], ['2008-05-12', 9.5, 9.55, 9.41, 9.5, None, 62938.0, 597727.0, None, None, None], ['2008-05-09', 9.6, 9.6, 9.5, 9.5, None, 37738.0, 359228.0, None, None, None], ['2008-05-08', 9.64, 9.67, 9.5, 9.5, None, 43324.0, 413998.0, None, None, None], ['2008-05-07', 9.55, 9.71, 9.55, 9.62, None, 49676.0, 478839.0, None, None, None], ['2008-05-06', 9.79, 9.8, 9.5, 9.5, None, 34764.0, 333668.0, None, None, None], ['2008-05-05', 9.58, 9.81, 9.58, 9.7, None, 41145.0, 399974.0, None, None, None], ['2008-05-02', 9.37, 9.63, 9.34, 9.55, None, 69528.0, 656859.0, None, None, None], ['2008-05-01', None, None, None, 9.33, None, 0.0, None, None, None, 0.0], ['2008-04-30', 9.3, 9.44, 9.27, 9.35, None, 23316.0, 205239.0, None, None, None], ['2008-04-29', 9.44, 9.45, 9.18, 9.3, None, 82314.0, 742893.0, None, None, None], ['2008-04-28', 9.3, 9.49, 9.26, 9.44, None, 63562.0, 575270.0, None, None, None], ['2008-04-25', 9.12, 9.35, 9.12, 9.26, None, 106110.0, 979273.0, None, None, None], ['2008-04-24', 9.27, 9.27, 8.94, 9.11, None, 124396.0, 1131331.0, None, None, None], ['2008-04-23', 9.24, 9.3, 9.17, 9.25, None, 85453.0, 789418.0, None, None, None], ['2008-04-22', 9.52, 9.53, 9.13, 9.24, None, 146372.0, 1352661.0, None, None, None], ['2008-04-21', 9.6, 9.63, 9.5, 9.5, None, 30837.0, 295593.0, None, None, None], ['2008-04-18', 9.54, 9.71, 9.52, 9.54, None, 91465.0, 877770.0, None, None, None], ['2008-04-17', 9.67, 9.73, 9.51, 9.51, None, 43542.0, 419123.0, None, None, None], ['2008-04-16', 9.61, 9.71, 9.57, 9.69, None, 35936.0, 346243.0, None, None, None], ['2008-04-15', 9.72, 9.72, 9.5, 9.63, None, 95104.0, 918141.0, None, None, None], ['2008-04-14', 9.69, 9.75, 9.5, 9.57, None, 80565.0, 775105.0, None, None, None], ['2008-04-11', 10.09, 10.25, 9.71, 9.79, None, 106422.0, 1060297.0, None, None, None], ['2008-04-10', 10.14, 10.14, 9.99, 10.0, None, 100042.0, 1001769.0, None, None, None], ['2008-04-09', 10.01, 10.11, 10.0, 10.11, None, 47943.0, 480598.0, None, None, None], ['2008-04-08', 10.2, 10.21, 10.0, 10.1, None, 97869.0, 982494.0, None, None, None], ['2008-04-07', 10.01, 10.25, 10.01, 10.25, None, 42446.0, 432145.0, None, None, None], ['2008-04-04', 10.02, 10.32, 9.87, 10.12, None, 158083.0, 1591386.0, None, None, None], ['2008-04-03', 10.38, 10.38, 10.0, 10.12, None, 64265.0, 653321.0, None, None, None], ['2008-04-02', 10.25, 10.44, 10.18, 10.38, None, 146228.0, 1504211.0, None, None, None], ['2008-04-01', 10.27, 10.33, 10.13, 10.2, None, 107099.0, 1095375.0, None, None, None], ['2008-03-31', 10.12, 10.25, 9.95, 10.19, None, 107216.0, 1083090.0, None, None, None], ['2008-03-28', 10.34, 10.35, 9.99, 10.08, None, 107903.0, 1094015.0, None, None, None], ['2008-03-27', 9.76, 10.39, 9.76, 10.35, None, 192142.0, 1943150.0, None, None, None], ['2008-03-26', 9.74, 9.95, 9.71, 9.84, None, 99871.0, 981011.0, None, None, None], ['2008-03-25', 9.75, 9.96, 9.66, 9.73, None, 114022.0, 1113291.0, None, None, None], ['2008-03-24', None, None, None, 9.63, None, 0.0, None, None, None, 0.0], ['2008-03-21', None, None, None, 9.63, None, 0.0, None, None, None, 0.0], ['2008-03-20', 9.93, 10.08, 9.54, 9.63, None, 350585.0, 3421451.0, None, None, None], ['2008-03-19', 9.28, 10.18, 9.28, 9.93, None, 207682.0, 2023130.0, None, None, None], ['2008-03-18', 9.0, 9.45, 9.0, 9.3, None, 174992.0, 1626430.0, None, None, None], ['2008-03-17', 9.11, 9.27, 8.87, 8.95, None, 173800.0, 1560071.0, None, None, None], ['2008-03-14', 9.2, 9.55, 9.16, 9.24, None, 100851.0, 945070.0, None, None, None], ['2008-03-13', 9.14, 9.37, 9.0, 9.22, None, 166737.0, 1535394.0, None, None, None], ['2008-03-12', 9.1, 9.31, 9.1, 9.1, None, 87341.0, 803729.0, None, None, None], ['2008-03-11', 9.0, 9.12, 9.0, 9.01, None, 51960.0, 470551.0, None, None, None], ['2008-03-10', 9.23, 9.33, 8.86, 8.9, None, 113737.0, 1034447.0, None, None, None], ['2008-03-07', 9.45, 9.53, 9.28, 9.44, None, 128853.0, 1206729.0, None, None, None], ['2008-03-06', 9.55, 9.56, 9.41, 9.52, None, 116240.0, 1103977.0, None, None, None], ['2008-03-05', 9.2, 9.57, 9.2, 9.51, None, 110055.0, 1040326.0, None, None, None], ['2008-03-04', 9.25, 9.55, 9.19, 9.22, None, 103751.0, 968224.0, None, None, None], ['2008-03-03', 9.42, 9.53, 9.11, 9.12, None, 92057.0, 858408.0, None, None, None], ['2008-02-29', 9.6, 9.65, 9.32, 9.44, None, 91846.0, 866045.0, None, None, None], ['2008-02-28', 9.69, 9.75, 9.6, 9.61, None, 74266.0, 718486.0, None, None, None], ['2008-02-27', 9.65, 9.69, 9.6, 9.65, None, 136352.0, 1314827.0, None, None, None], ['2008-02-26', 9.67, 9.75, 9.55, 9.6, None, 126458.0, 1218268.0, None, None, None], ['2008-02-25', 9.46, 9.7, 9.46, 9.58, None, 117034.0, 1121540.0, None, None, None], ['2008-02-22', 9.67, 9.67, 9.32, 9.36, None, 75718.0, 713265.0, None, None, None], ['2008-02-21', 9.58, 9.76, 9.54, 9.58, None, 70035.0, 674723.0, None, None, None], ['2008-02-20', 9.46, 9.7, 9.41, 9.52, None, 97669.0, 933250.0, None, None, None], ['2008-02-19', 9.74, 9.74, 9.48, 9.51, None, 170022.0, 1629058.0, None, None, None], ['2008-02-18', 9.39, 9.73, 9.39, 9.67, None, 106229.0, 1020410.0, None, None, None], ['2008-02-15', 9.51, 9.65, 9.25, 9.27, None, 174172.0, 1649896.0, None, None, None], ['2008-02-14', 9.54, 9.77, 9.43, 9.57, None, 222662.0, 2137795.0, None, None, None], ['2008-02-13', 9.65, 9.65, 9.3, 9.4, None, 174911.0, 1657509.0, None, None, None], ['2008-02-12', 9.3, 9.8, 9.25, 9.76, None, 180188.0, 1715055.0, None, None, None], ['2008-02-11', 9.4, 9.95, 9.11, 9.28, None, 183506.0, 1756473.0, None, None, None], ['2008-02-08', 9.84, 9.9, 8.86, 9.43, None, 585428.0, 5519136.0, None, None, None], ['2008-02-07', 11.41, 11.41, 9.38, 9.51, None, 720728.0, 7200843.0, None, None, None], ['2008-02-06', 11.19, 11.55, 10.81, 11.53, None, 113758.0, 1266534.0, None, None, None], ['2008-02-05', 11.76, 11.76, 11.3, 11.3, None, 63960.0, 733655.0, None, None, None], ['2008-02-04', 11.94, 12.2, 11.5, 11.74, None, 210179.0, 2493364.0, None, None, None], ['2008-02-01', 10.5, 12.2, 10.45, 12.06, None, 192459.0, 2104521.0, None, None, None], ['2008-01-31', 10.49, 10.5, 10.31, 10.35, None, 91468.0, 950881.0, None, None, None], ['2008-01-30', 10.4, 10.5, 10.4, 10.46, None, 57288.0, 600162.0, None, None, None], ['2008-01-29', 10.63, 10.65, 10.44, 10.45, None, 227674.0, 2399925.0, None, None, None], ['2008-01-28', 10.82, 10.82, 10.2, 10.5, None, 282730.0, 2966320.0, None, None, None], ['2008-01-25', 10.9, 11.19, 10.85, 11.04, None, 156439.0, 1718547.0, None, None, None], ['2008-01-24', 10.4, 10.95, 10.4, 10.85, None, 148165.0, 1592685.0, None, None, None], ['2008-01-23', 10.32, 10.45, 10.08, 10.26, None, 208438.0, 2133304.0, None, None, None], ['2008-01-22', 9.65, 10.48, 9.6, 10.22, None, 208924.0, 2093791.0, None, None, None], ['2008-01-21', 10.44, 10.44, 9.6, 10.07, None, 248764.0, 2468131.0, None, None, None], ['2008-01-18', 10.3, 10.62, 10.21, 10.4, None, 180075.0, 1876923.0, None, None, None], ['2008-01-17', 10.62, 10.74, 10.27, 10.34, None, 82397.0, 865294.0, None, None, None], ['2008-01-16', 10.75, 10.83, 10.5, 10.55, None, 175757.0, 1878043.0, None, None, None], ['2008-01-15', 10.81, 10.9, 10.69, 10.76, None, 130668.0, 1406931.0, None, None, None], ['2008-01-14', 10.72, 10.92, 10.62, 10.83, None, 111687.0, 1207525.0, None, None, None], ['2008-01-11', 10.37, 11.16, 10.08, 10.71, None, 401548.0, 4273887.0, None, None, None], ['2008-01-10', 10.64, 10.7, 10.4, 10.45, None, 123333.0, 1297001.0, None, None, None], ['2008-01-09', 11.05, 11.05, 10.49, 10.49, None, 273325.0, 2918951.0, None, None, None], ['2008-01-08', 11.0, 11.19, 10.93, 11.1, None, 237807.0, 2634090.0, None, None, None], ['2008-01-07', 11.38, 11.47, 10.56, 11.01, None, 201608.0, 2240932.0, None, None, None], ['2008-01-04', 11.84, 11.86, 11.47, 11.47, None, 208394.0, 2423164.0, None, None, None], ['2008-01-03', 11.54, 11.84, 11.54, 11.75, None, 150299.0, 1761980.0, None, None, None], ['2008-01-02', 12.0, 12.0, 11.4, 11.61, None, 175637.0, 2082033.0, None, None, None], ['2008-01-01', None, None, None, 11.95, None, 0.0, None, None, None, 0.0], ['2007-12-31', None, None, None, 11.95, None, 0.0, None, None, None, 0.0], ['2007-12-28', 11.85, 11.96, 11.77, 11.95, None, 41231.0, 489233.0, None, None, None], ['2007-12-27', 12.2, 12.2, 11.86, 11.94, None, 115425.0, 1386513.0, None, None, None], ['2007-12-26', None, None, None, 12.13, None, 0.0, None, None, None, 0.0], ['2007-12-25', None, None, None, 12.13, None, 0.0, None, None, None, 0.0], ['2007-12-24', None, None, None, 12.13, None, 0.0, None, None, None, 0.0], ['2007-12-21', 11.7, 12.15, 11.61, 12.13, None, 387584.0, 4644410.0, None, None, None], ['2007-12-20', 11.32, 11.8, 11.32, 11.64, None, 188074.0, 2180325.0, None, None, None], ['2007-12-19', 11.7, 11.7, 11.18, 11.28, None, 239004.0, 2750622.0, None, None, None], ['2007-12-18', 11.73, 11.8, 11.33, 11.69, None, 329538.0, 3836851.0, None, None, None], ['2007-12-17', 12.21, 12.21, 11.75, 11.79, None, 334614.0, 3973100.0, None, None, None], ['2007-12-14', 12.64, 12.77, 11.65, 12.21, None, 646499.0, 7863624.0, None, None, None], ['2007-12-13', 12.81, 12.88, 12.33, 12.47, None, 1104337.0, 13964328.0, None, None, None], ['2007-12-12', 14.01, 14.25, 13.49, 13.49, None, 319203.0, 4424491.0, None, None, None], ['2007-12-11', 13.84, 14.0, 13.71, 13.89, None, 255438.0, 3548132.0, None, None, None], ['2007-12-10', 14.29, 14.29, 13.59, 13.7, None, 95119.0, 1323321.0, None, None, None], ['2007-12-07', 13.63, 14.3, 13.63, 14.3, None, 47573.0, 668169.0, None, None, None], ['2007-12-06', 13.96, 14.05, 13.61, 13.61, None, 33957.0, 470928.0, None, None, None], ['2007-12-05', 13.95, 14.06, 13.76, 13.8, None, 39173.0, 545679.0, None, None, None], ['2007-12-04', 14.55, 14.55, 13.83, 14.07, None, 47294.0, 666899.0, None, None, None], ['2007-12-03', 13.9, 14.43, 13.9, 14.3, None, 115571.0, 1638854.0, None, None, None], ['2007-11-30', 13.56, 14.29, 13.49, 13.9, None, 182560.0, 2538503.0, None, None, None], ['2007-11-29', 13.19, 13.72, 13.19, 13.59, None, 272646.0, 3686352.0, None, None, None], ['2007-11-28', 13.0, 13.17, 12.95, 13.15, None, 153967.0, 2010891.0, None, None, None], ['2007-11-27', 12.99, 13.0, 12.67, 12.91, None, 318080.0, 4096615.0, None, None, None], ['2007-11-26', 12.75, 13.19, 12.75, 13.03, None, 233738.0, 3040312.0, None, None, None], ['2007-11-23', 12.5, 12.7, 12.4, 12.65, None, 216578.0, 2718357.0, None, None, None], ['2007-11-22', 12.81, 12.81, 12.26, 12.51, None, 184544.0, 2310137.0, None, None, None], ['2007-11-21', 13.06, 13.1, 12.69, 12.87, None, 86855.0, 1118034.0, None, None, None], ['2007-11-20', 13.42, 13.8, 12.58, 13.11, None, 213593.0, 2799022.0, None, None, None], ['2007-11-19', 14.15, 14.3, 13.26, 13.32, None, 59162.0, 821203.0, None, None, None], ['2007-11-16', 14.2, 14.38, 14.1, 14.17, None, 98744.0, 1407885.0, None, None, None], ['2007-11-15', 14.6, 14.6, 14.15, 14.21, None, 118945.0, 1711538.0, None, None, None], ['2007-11-14', 14.6, 14.9, 14.51, 14.51, None, 71494.0, 1047970.0, None, None, None], ['2007-11-13', 15.0, 15.0, 14.5, 14.5, None, 73951.0, 1085359.0, None, None, None], ['2007-11-12', 14.8, 14.99, 14.7, 14.87, None, 52524.0, 778896.0, None, None, None], ['2007-11-09', 15.1, 15.1, 14.75, 14.92, None, 67963.0, 1017149.0, None, None, None], ['2007-11-08', 15.2, 15.2, 14.75, 15.11, None, 46020.0, 692677.0, None, None, None], ['2007-11-07', 15.4, 15.62, 15.25, 15.36, None, 51945.0, 802587.0, None, None, None], ['2007-11-06', 15.65, 15.65, 15.41, 15.41, None, 25819.0, 400836.0, None, None, None], ['2007-11-05', 15.07, 15.69, 15.0, 15.61, None, 105881.0, 1640173.0, None, None, None], ['2007-11-02', 14.9, 15.06, 14.84, 14.99, None, 54148.0, 811074.0, None, None, None], ['2007-11-01', 15.0, 15.0, 14.75, 14.89, None, 38407.0, 572630.0, None, None, None], ['2007-10-31', 14.85, 15.03, 14.84, 14.99, None, 117523.0, 1760014.0, None, None, None], ['2007-10-30', 14.9, 15.25, 14.88, 15.0, None, 94596.0, 1427830.0, None, None, None], ['2007-10-29', 15.05, 15.18, 14.8, 14.92, None, 48959.0, 732782.0, None, None, None], ['2007-10-26', 15.19, 15.3, 15.05, 15.2, None, 35098.0, 532621.0, None, None, None], ['2007-10-25', 14.97, 15.15, 14.88, 15.0, None, 49757.0, 747201.0, None, None, None], ['2007-10-24', 15.0, 15.09, 14.85, 14.85, None, 13447.0, 201772.0, None, None, None], ['2007-10-23', 15.25, 15.38, 15.0, 15.0, None, 30654.0, 465643.0, None, None, None], ['2007-10-22', 15.43, 15.45, 15.08, 15.23, None, 47188.0, 720291.0, None, None, None], ['2007-10-19', 15.44, 15.7, 15.36, 15.61, None, 103043.0, 1604757.0, None, None, None], ['2007-10-18', 15.65, 15.95, 15.45, 15.55, None, 98509.0, 1549807.0, None, None, None], ['2007-10-17', 15.06, 15.76, 15.06, 15.65, None, 89756.0, 1378419.0, None, None, None], ['2007-10-16', 15.24, 15.28, 15.03, 15.2, None, 90032.0, 1363857.0, None, None, None], ['2007-10-15', 15.13, 15.23, 15.0, 15.18, None, 37393.0, 565023.0, None, None, None], ['2007-10-12', 14.85, 15.05, 14.8, 14.99, None, 101328.0, 1512741.0, None, None, None], ['2007-10-11', 14.75, 14.9, 14.71, 14.82, None, 49573.0, 735773.0, None, None, None], ['2007-10-10', 15.09, 15.09, 14.66, 14.8, None, 147850.0, 2196986.0, None, None, None], ['2007-10-09', 15.1, 15.23, 14.9, 15.08, None, 100347.0, 1508602.0, None, None, None], ['2007-10-08', 15.2, 15.39, 15.09, 15.12, None, 101278.0, 1536986.0, None, None, None], ['2007-10-05', 15.4, 15.4, 15.09, 15.15, None, 135251.0, 2045856.0, None, None, None], ['2007-10-04', 16.0, 16.0, 15.0, 15.25, None, 183202.0, 2806723.0, None, None, None], ['2007-10-03', 16.13, 16.16, 15.76, 16.0, None, 51165.0, 817778.0, None, None, None], ['2007-10-02', 16.08, 16.15, 15.91, 15.98, None, 92916.0, 1489415.0, None, None, None], ['2007-10-01', 15.5, 16.14, 15.3, 15.88, None, 162826.0, 2561788.0, None, None, None], ['2007-09-28', 15.11, 15.48, 15.11, 15.43, None, 88433.0, 1354710.0, None, None, None], ['2007-09-27', 14.95, 15.2, 14.9, 15.2, None, 174404.0, 2624163.0, None, None, None], ['2007-09-26', 14.81, 15.15, 14.8, 15.0, None, 160698.0, 2415844.0, None, None, None], ['2007-09-25', 14.5, 14.76, 14.5, 14.7, None, 71472.0, 1041207.0, None, None, None], ['2007-09-24', 14.2, 14.62, 14.2, 14.57, None, 88470.0, 1282725.0, None, None, None], ['2007-09-21', 13.7, 14.11, 13.44, 14.11, None, 125425.0, 1717638.0, None, None, None], ['2007-09-20', 13.8, 13.93, 13.66, 13.66, None, 56965.0, 788100.0, None, None, None], ['2007-09-19', 13.39, 14.0, 13.39, 13.81, None, 184090.0, 2537981.0, None, None, None], ['2007-09-18', 13.21, 13.25, 13.07, 13.2, None, 41646.0, 548672.0, None, None, None], ['2007-09-17', 13.6, 13.72, 13.1, 13.13, None, 122789.0, 1637680.0, None, None, None], ['2007-09-14', 13.75, 13.75, 13.6, 13.65, None, 37156.0, 507917.0, None, None, None], ['2007-09-13', 13.95, 14.06, 13.75, 13.75, None, 37038.0, 513210.0, None, None, None], ['2007-09-12', 13.8, 14.06, 13.8, 13.85, None, 67193.0, 935124.0, None, None, None], ['2007-09-11', 13.84, 13.92, 13.71, 13.74, None, 72693.0, 1006407.0, None, None, None], ['2007-09-10', 14.2, 14.2, 13.62, 13.75, None, 75927.0, 1054710.0, None, None, None], ['2007-09-07', 14.28, 14.52, 14.18, 14.25, None, 37805.0, 542556.0, None, None, None], ['2007-09-06', 14.5, 14.5, 14.25, 14.43, None, 21602.0, 309977.0, None, None, None], ['2007-09-05', 14.63, 14.65, 14.33, 14.4, None, 55167.0, 800205.0, None, None, None], ['2007-09-04', 14.95, 14.95, 14.46, 14.6, None, 88137.0, 1293539.0, None, None, None], ['2007-09-03', 14.0, 14.9, 14.0, 14.85, None, 135236.0, 1957303.0, None, None, None], ['2007-08-31', 13.8, 14.02, 13.78, 13.94, None, 36885.0, 512409.0, None, None, None], ['2007-08-30', 13.42, 13.91, 13.42, 13.8, None, 45665.0, 624144.0, None, None, None], ['2007-08-29', 13.39, 13.39, 13.04, 13.32, None, 48444.0, 640163.0, None, None, None], ['2007-08-28', 13.6, 13.6, 13.4, 13.49, None, 37524.0, 505707.0, None, None, None], ['2007-08-27', 13.45, 13.66, 13.35, 13.53, None, 53538.0, 722525.0, None, None, None], ['2007-08-24', 13.55, 13.69, 13.25, 13.39, None, 94458.0, 1270289.0, None, None, None], ['2007-08-23', 14.0, 14.19, 13.56, 13.57, None, 129921.0, 1792183.0, None, None, None], ['2007-08-22', 13.5, 14.0, 13.44, 13.88, None, 93265.0, 1281724.0, None, None, None], ['2007-08-21', 13.99, 13.99, 13.4, 13.5, None, 86427.0, 1184109.0, None, None, None], ['2007-08-20', 14.35, 14.42, 13.84, 13.85, None, 51906.0, 731518.0, None, None, None], ['2007-08-17', 13.21, 15.16, 13.1, 14.2, None, 224680.0, 3127049.0, None, None, None], ['2007-08-16', 14.04, 14.04, 13.34, 13.63, None, 174427.0, 2364795.0, None, None, None], ['2007-08-15', 14.24, 14.25, 14.1, 14.2, None, 23589.0, 334624.0, None, None, None], ['2007-08-14', 14.46, 14.6, 14.15, 14.2, None, 39978.0, 575890.0, None, None, None], ['2007-08-13', 14.31, 14.9, 14.31, 14.57, None, 60050.0, 878731.0, None, None, None], ['2007-08-10', 14.66, 14.68, 14.01, 14.44, None, 97934.0, 1399387.0, None, None, None], ['2007-08-09', 15.0, 15.0, 14.67, 14.81, None, 49295.0, 728415.0, None, None, None], ['2007-08-08', 14.95, 15.02, 14.63, 15.0, None, 79232.0, 1176439.0, None, None, None], ['2007-08-07', 15.34, 15.45, 14.72, 14.95, None, 62181.0, 935990.0, None, None, None], ['2007-08-06', 15.45, 15.5, 15.22, 15.29, None, 21916.0, 337419.0, None, None, None], ['2007-08-03', 15.65, 15.75, 15.38, 15.46, None, 36594.0, 571341.0, None, None, None], ['2007-08-02', 15.25, 15.7, 15.21, 15.6, None, 47348.0, 733156.0, None, None, None], ['2007-08-01', 15.5, 15.5, 15.22, 15.24, None, 13138.0, 200591.0, None, None, None], ['2007-07-31', 15.6, 15.65, 15.36, 15.6, None, 23928.0, 371492.0, None, None, None], ['2007-07-30', 15.1, 15.65, 15.0, 15.59, None, 47496.0, 728557.0, None, None, None], ['2007-07-27', 14.7, 15.32, 14.37, 15.29, None, 94080.0, 1406308.0, None, None, None], ['2007-07-26', 15.43, 15.43, 14.72, 14.73, None, 95748.0, 1428757.0, None, None, None], ['2007-07-25', 15.45, 15.73, 15.12, 15.42, None, 61737.0, 952911.0, None, None, None], ['2007-07-24', 15.5, 15.55, 15.3, 15.3, None, 31697.0, 489572.0, None, None, None], ['2007-07-23', 15.68, 15.73, 15.5, 15.5, None, 49520.0, 770794.0, None, None, None], ['2007-07-20', 15.8, 15.98, 15.54, 15.6, None, 33689.0, 529117.0, None, None, None], ['2007-07-19', 15.8, 16.0, 15.6, 15.86, None, 54840.0, 870131.0, None, None, None], ['2007-07-18', 15.8, 15.81, 15.54, 15.71, None, 28437.0, 446087.0, None, None, None], ['2007-07-17', 15.71, 16.0, 15.69, 16.0, None, 60160.0, 951321.0, None, None, None], ['2007-07-16', 16.0, 16.0, 15.7, 15.85, None, 87048.0, 1378714.0, None, None, None], ['2007-07-13', 16.2, 16.21, 15.75, 15.9, None, 98350.0, 1563907.0, None, None, None], ['2007-07-12', 16.2, 16.22, 15.91, 16.15, None, 36277.0, 582748.0, None, None, None], ['2007-07-11', 15.9, 16.24, 15.78, 16.21, None, 37516.0, 600314.0, None, None, None], ['2007-07-10', 16.3, 16.54, 15.95, 16.0, None, 68266.0, 1105767.0, None, None, None], ['2007-07-09', 16.57, 16.71, 16.4, 16.42, None, 60978.0, 1006974.0, None, None, None], ['2007-07-06', 15.85, 16.7, 15.85, 16.52, None, 61348.0, 996749.0, None, None, None], ['2007-07-05', 15.91, 15.95, 15.85, 15.85, None, 19968.0, 317477.0, None, None, None], ['2007-07-04', 15.9, 15.9, 15.68, 15.9, None, 64182.0, 1014682.0, None, None, None], ['2007-07-03', 15.97, 16.0, 15.81, 15.89, None, 47155.0, 750490.0, None, None, None], ['2007-07-02', 15.91, 16.07, 15.75, 15.94, None, 32036.0, 510343.0, None, None, None], ['2007-06-29', 16.01, 16.07, 15.66, 15.91, None, 58817.0, 931718.0, None, None, None], ['2007-06-28', 15.7, 16.09, 15.7, 16.09, None, 51673.0, 824135.0, None, None, None], ['2007-06-27', 15.6, 15.86, 15.51, 15.57, None, 34818.0, 545939.0, None, None, None], ['2007-06-26', 15.86, 15.86, 15.55, 15.68, None, 34702.0, 544692.0, None, None, None], ['2007-06-25', 16.19, 16.19, 15.75, 15.86, None, 48981.0, 775457.0, None, None, None], ['2007-06-22', 16.28, 16.28, 16.07, 16.2, None, 30799.0, 497703.0, None, None, None], ['2007-06-21', 16.0, 16.27, 15.87, 16.22, None, 45090.0, 723077.0, None, None, None], ['2007-06-20', 16.35, 16.48, 16.01, 16.01, None, 57700.0, 935102.0, None, None, None], ['2007-06-19', 16.2, 16.45, 16.2, 16.25, None, 15848.0, 258228.0, None, None, None], ['2007-06-18', 16.0, 16.45, 16.0, 16.15, None, 55585.0, 906320.0, None, None, None], ['2007-06-15', 15.85, 16.31, 15.85, 16.0, None, 228705.0, 3689444.0, None, None, None], ['2007-06-14', 15.66, 15.92, 15.66, 15.87, None, 113245.0, 1788302.0, None, None, None], ['2007-06-13', 15.45, 15.49, 15.24, 15.45, None, 164293.0, 2529320.0, None, None, None], ['2007-06-12', 15.98, 15.98, 15.27, 15.4, None, 239280.0, 3733942.0, None, None, None], ['2007-06-11', 16.01, 16.24, 15.85, 15.85, None, 64985.0, 1040406.0, None, None, None], ['2007-06-08', 15.9, 16.19, 15.9, 16.14, None, 139994.0, 2241495.0, None, None, None], ['2007-06-07', 16.11, 16.2, 15.9, 15.94, None, 91054.0, 1456947.0, None, None, None], ['2007-06-06', 16.91, 16.91, 15.81, 16.1, None, 207900.0, 3395591.0, None, None, None], ['2007-06-05', 16.6, 16.91, 16.51, 16.91, None, 64428.0, 1073710.0, None, None, None], ['2007-06-04', 16.75, 16.75, 16.4, 16.56, None, 83842.0, 1392463.0, None, None, None], ['2007-06-01', 16.84, 16.99, 16.59, 16.74, None, 78963.0, 1324961.0, None, None, None], ['2007-05-31', 16.44, 17.0, 16.41, 17.0, None, 108092.0, 1813613.0, None, None, None], ['2007-05-30', 16.7, 16.8, 16.25, 16.3, None, 84150.0, 1394004.0, None, None, None], ['2007-05-29', 16.9, 16.91, 16.6, 16.8, None, 116496.0, 1953817.0, None, None, None], ['2007-05-28', None, None, None, 17.04, None, 0.0, None, None, None, 0.0], ['2007-05-25', 17.06, 17.17, 17.0, 17.04, None, 48873.0, 833717.0, None, None, None], ['2007-05-24', 17.05, 17.22, 17.03, 17.06, None, 28702.0, 490395.0, None, None, None], ['2007-05-23', 17.18, 17.29, 17.05, 17.07, None, 32488.0, 557288.0, None, None, None], ['2007-05-22', 17.25, 17.32, 17.03, 17.21, None, 61046.0, 1048784.0, None, None, None], ['2007-05-21', 17.5, 17.5, 17.09, 17.09, None, 93113.0, 1612343.0, None, None, None], ['2007-05-18', 17.3, 17.63, 17.23, 17.63, None, 27108.0, 473840.0, None, None, None], ['2007-05-17', 17.3, 17.48, 17.26, 17.32, None, 27789.0, 482080.0, None, None, None], ['2007-05-16', 17.4, 17.5, 17.3, 17.3, None, 12658.0, 220112.0, None, None, None], ['2007-05-15', 17.4, 17.52, 17.03, 17.52, None, 68568.0, 1184869.0, None, None, None], ['2007-05-14', 17.52, 17.61, 17.4, 17.55, None, 21021.0, 367598.0, None, None, None], ['2007-05-11', 17.41, 17.63, 17.05, 17.62, None, 50870.0, 880159.0, None, None, None], ['2007-05-10', 17.85, 17.9, 17.5, 17.63, None, 72959.0, 1287268.0, None, None, None], ['2007-05-09', 17.76, 17.99, 17.65, 17.99, None, 57082.0, 1020188.0, None, None, None], ['2007-05-08', 17.91, 17.96, 17.17, 17.6, None, 118760.0, 2090223.0, None, None, None], ['2007-05-07', 17.85, 18.05, 17.75, 18.05, None, 30091.0, 539557.0, None, None, None], ['2007-05-04', 17.62, 17.89, 17.55, 17.85, None, 56747.0, 1007735.0, None, None, None], ['2007-05-03', 17.94, 17.98, 17.65, 17.78, None, 49785.0, 884164.0, None, None, None], ['2007-05-02', 18.05, 18.05, 17.8, 18.0, None, 60314.0, 1081055.0, None, None, None], ['2007-05-01', None, None, None, 18.03, None, 0.0, None, None, None, 0.0], ['2007-04-30', 18.29, 18.3, 17.95, 18.03, None, 57788.0, 1044121.0, None, None, None], ['2007-04-27', 18.27, 18.44, 18.07, 18.2, None, 27199.0, 497372.0, None, None, None], ['2007-04-26', 18.1, 18.47, 18.1, 18.44, None, 43937.0, 807816.0, None, None, None], ['2007-04-25', 18.05, 18.21, 17.86, 18.21, None, 71578.0, 1290480.0, None, None, None], ['2007-04-24', 17.82, 18.38, 17.82, 18.05, None, 78224.0, 1408430.0, None, None, None], ['2007-04-23', 18.0, 18.3, 17.9, 17.9, None, 66162.0, 1194696.0, None, None, None], ['2007-04-20', 17.95, 18.11, 17.85, 18.06, None, 66204.0, 1190127.0, None, None, None], ['2007-04-19', 17.9, 18.0, 17.84, 17.95, None, 66005.0, 1182652.0, None, None, None], ['2007-04-18', 18.15, 18.97, 17.95, 18.08, None, 130928.0, 2409373.0, None, None, None], ['2007-04-17', 17.72, 18.3, 17.51, 18.15, None, 101058.0, 1813253.0, None, None, None], ['2007-04-16', 17.7, 18.05, 17.7, 17.87, None, 92069.0, 1648069.0, None, None, None], ['2007-04-13', 17.31, 17.79, 17.27, 17.75, None, 69047.0, 1205608.0, None, None, None], ['2007-04-12', 16.95, 17.78, 16.95, 17.4, None, 121483.0, 2121840.0, None, None, None], ['2007-04-11', 16.81, 16.95, 16.81, 16.92, None, 101238.0, 1709908.0, None, None, None], ['2007-04-10', 16.84, 16.84, 16.71, 16.8, None, 78479.0, 1318478.0, None, None, None], ['2007-04-09', None, None, None, 16.78, None, 0.0, None, None, None, 0.0], ['2007-04-06', None, None, None, 16.78, None, 0.0, None, None, None, 0.0], ['2007-04-05', 16.5, 16.91, 16.5, 16.78, None, 219009.0, 3659987.0, None, None, None], ['2007-04-04', 16.67, 16.67, 16.48, 16.6, None, 136531.0, 2258442.0, None, None, None], ['2007-04-03', 16.43, 16.64, 16.35, 16.63, None, 48925.0, 807903.0, None, None, None], ['2007-04-02', 16.25, 16.54, 16.21, 16.54, None, 92191.0, 1507996.0, None, None, None], ['2007-03-30', 16.52, 16.52, 16.16, 16.25, None, 33575.0, 546635.0, None, None, None], ['2007-03-29', 16.06, 16.5, 16.0, 16.45, None, 43678.0, 712541.0, None, None, None], ['2007-03-28', 16.38, 16.38, 16.05, 16.15, None, 35428.0, 573364.0, None, None, None], ['2007-03-27', 16.39, 16.47, 16.2, 16.3, None, 69237.0, 1131412.0, None, None, None], ['2007-03-26', 16.7, 16.74, 16.07, 16.11, None, 60692.0, 994274.0, None, None, None], ['2007-03-23', 17.04, 17.04, 16.58, 16.65, None, 32390.0, 541675.0, None, None, None], ['2007-03-22', 17.0, 17.24, 16.8, 17.0, None, 70550.0, 1199326.0, None, None, None], ['2007-03-21', 16.86, 17.25, 16.85, 17.0, None, 27954.0, 477937.0, None, None, None], ['2007-03-20', 16.9, 17.0, 16.79, 17.0, None, 32737.0, 554402.0, None, None, None], ['2007-03-19', 16.6, 16.9, 16.6, 16.9, None, 11374.0, 190710.0, None, None, None], ['2007-03-16', 16.97, 16.97, 16.54, 16.72, None, 122729.0, 2039033.0, None, None, None], ['2007-03-15', 17.01, 17.11, 16.61, 16.93, None, 95356.0, 1612200.0, None, None, None], ['2007-03-14', 17.02, 17.02, 16.4, 16.55, None, 136441.0, 2274044.0, None, None, None], ['2007-03-13', 17.9, 17.9, 17.5, 17.5, None, 95917.0, 1685697.0, None, None, None], ['2007-03-12', 17.53, 18.05, 17.53, 17.9, None, 98604.0, 1762850.0, None, None, None], ['2007-03-09', 18.37, 18.37, 17.5, 17.65, None, 97819.0, 1728301.0, None, None, None], ['2007-03-08', 17.65, 18.32, 17.61, 18.3, None, 159773.0, 2875438.0, None, None, None], ['2007-03-07', 17.39, 17.65, 17.26, 17.65, None, 121976.0, 2129530.0, None, None, None], ['2007-03-06', 16.8, 17.5, 16.76, 17.15, None, 292400.0, 4982928.0, None, None, None], ['2007-03-05', 17.0, 17.24, 15.98, 16.5, None, 287862.0, 4757694.0, None, None, None], ['2007-03-02', 17.27, 17.8, 16.89, 17.39, None, 510967.0, 8848395.0, None, None, None], ['2007-03-01', 16.88, 17.15, 16.45, 16.77, None, 157768.0, 2652476.0, None, None, None], ['2007-02-28', 15.92, 17.3, 14.4, 17.3, None, 239790.0, 3814411.0, None, None, None], ['2007-02-27', 17.4, 17.48, 16.61, 16.8, None, 189507.0, 3233968.0, None, None, None], ['2007-02-26', 17.47, 17.69, 17.25, 17.37, None, 45947.0, 799839.0, None, None, None], ['2007-02-23', 17.54, 17.78, 17.52, 17.6, None, 13888.0, 244952.0, None, None, None], ['2007-02-22', 17.6, 17.7, 17.5, 17.54, None, 49945.0, 876972.0, None, None, None], ['2007-02-21', 17.6, 17.7, 17.51, 17.51, None, 28497.0, 500843.0, None, None, None], ['2007-02-20', 17.5, 17.65, 17.5, 17.5, None, 33570.0, 589479.0, None, None, None], ['2007-02-19', 17.42, 17.65, 17.42, 17.55, None, 53311.0, 935523.0, None, None, None], ['2007-02-16', 17.51, 17.57, 17.35, 17.5, None, 101199.0, 1768535.0, None, None, None], ['2007-02-15', 17.4, 17.8, 17.35, 17.59, None, 144066.0, 2538400.0, None, None, None], ['2007-02-14', 17.18, 17.69, 17.18, 17.49, None, 496317.0, 8621032.0, None, None, None], ['2007-02-13', 17.34, 17.4, 16.75, 17.05, None, 111869.0, 1899328.0, None, None, None], ['2007-02-12', 16.9, 17.45, 16.85, 17.25, None, 158923.0, 2702592.0, None, None, None], ['2007-02-09', 16.66, 17.01, 16.66, 17.0, None, 77719.0, 1311505.0, None, None, None], ['2007-02-08', 16.95, 16.95, 16.62, 16.82, None, 71989.0, 1203686.0, None, None, None], ['2007-02-07', 16.75, 16.98, 16.75, 16.98, None, 173164.0, 2910473.0, None, None, None], ['2007-02-06', 16.8, 16.84, 16.62, 16.8, None, 32541.0, 543991.0, None, None, None], ['2007-02-05', 16.6, 16.8, 16.55, 16.7, None, 23970.0, 399154.0, None, None, None], ['2007-02-02', 16.81, 16.9, 16.67, 16.78, None, 63633.0, 1070987.0, None, None, None], ['2007-02-01', 16.8, 16.95, 16.67, 16.95, None, 90793.0, 1526956.0, None, None, None], ['2007-01-31', 16.6, 16.93, 16.56, 16.8, None, 61081.0, 1023057.0, None, None, None], ['2007-01-30', 16.46, 16.69, 16.45, 16.5, None, 40388.0, 668913.0, None, None, None], ['2007-01-29', 16.2, 16.44, 16.14, 16.4, None, 61441.0, 1003635.0, None, None, None], ['2007-01-26', 16.5, 16.7, 16.3, 16.3, None, 46250.0, 761032.0, None, None, None], ['2007-01-25', 16.99, 16.99, 16.72, 16.88, None, 36826.0, 622286.0, None, None, None], ['2007-01-24', 16.6, 17.08, 16.2, 16.91, None, 101306.0, 1684932.0, None, None, None], ['2007-01-23', 16.7, 16.7, 16.4, 16.66, None, 38244.0, 633852.0, None, None, None], ['2007-01-22', 16.21, 16.8, 16.21, 16.67, None, 84352.0, 1401466.0, None, None, None], ['2007-01-19', 16.59, 16.75, 16.15, 16.25, None, 59854.0, 984101.0, None, None, None], ['2007-01-18', 16.67, 16.8, 16.6, 16.75, None, 32214.0, 538691.0, None, None, None], ['2007-01-17', 16.89, 16.95, 16.5, 16.81, None, 57477.0, 962916.0, None, None, None], ['2007-01-16', 16.4, 16.9, 15.75, 16.89, None, 144069.0, 2365601.0, None, None, None], ['2007-01-15', 16.73, 16.85, 16.43, 16.54, None, 68541.0, 1141847.0, None, None, None], ['2007-01-12', 17.0, 17.0, 16.58, 16.83, None, 119917.0, 2004778.0, None, None, None], ['2007-01-11', 16.79, 17.08, 16.79, 17.04, None, 206426.0, 3497526.0, None, None, None], ['2007-01-10', 16.6, 16.79, 16.5, 16.76, None, 121690.0, 2030856.0, None, None, None], ['2007-01-09', 16.24, 16.8, 16.2, 16.78, None, 84469.0, 1393491.0, None, None, None], ['2007-01-08', 16.1, 16.24, 15.96, 16.2, None, 18491.0, 297841.0, None, None, None], ['2007-01-05', 16.0, 16.12, 15.8, 16.1, None, 88627.0, 1410357.0, None, None, None], ['2007-01-04', 16.25, 16.36, 15.91, 16.15, None, 42859.0, 689922.0, None, None, None], ['2007-01-03', 16.5, 16.65, 16.28, 16.33, None, 57386.0, 944194.0, None, None, None], ['2007-01-02', 15.89, 16.4, 15.89, 16.4, None, 74388.0, 1197423.0, None, None, None], ['2007-01-01', None, None, None, 15.8, None, 0.0, None, None, None, 0.0], ['2006-12-29', 16.0, 16.0, 15.69, 15.8, None, 35521.0, 561680.0, None, None, None], ['2006-12-28', 15.3, 16.03, 15.18, 15.95, None, 94340.0, 1468913.0, None, None, None], ['2006-12-27', 15.29, 15.33, 15.07, 15.29, None, 47997.0, 731855.0, None, None, None], ['2006-12-26', None, None, None, 15.2, None, 0.0, None, None, None, 0.0], ['2006-12-25', None, None, None, 15.2, None, 0.0, None, None, None, 0.0], ['2006-12-22', 15.05, 15.28, 15.05, 15.2, None, 109646.0, 1663413.0, None, None, None], ['2006-12-21', 15.05, 15.1, 14.96, 15.09, None, 104008.0, 1561826.0, None, None, None], ['2006-12-20', 15.0, 15.1, 14.99, 15.05, None, 53378.0, 802829.0, None, None, None], ['2006-12-19', 15.1, 15.1, 14.96, 15.04, None, 78441.0, 1178938.0, None, None, None], ['2006-12-18', 14.97, 15.19, 14.91, 15.03, None, 224673.0, 3380789.0, None, None, None], ['2006-12-15', 14.9, 14.97, 14.85, 14.97, None, 136766.0, 2041178.0, None, None, None], ['2006-12-14', 14.58, 14.93, 14.51, 14.85, None, 143861.0, 2121447.0, None, None, None], ['2006-12-13', 15.0, 15.1, 14.53, 14.8, None, 177097.0, 2638873.0, None, None, None], ['2006-12-12', 14.85, 14.88, 14.75, 14.85, None, 67393.0, 1000288.0, None, None, None], ['2006-12-11', 14.28, 14.84, 14.2, 14.83, None, 92707.0, 1341572.0, None, None, None], ['2006-12-08', 14.2, 14.34, 14.06, 14.34, None, 311791.0, 4408418.0, None, None, None], ['2006-12-07', 14.44, 14.48, 14.05, 14.2, None, 121544.0, 1728353.0, None, None, None], ['2006-12-06', 14.49, 14.49, 13.9, 14.4, None, 173599.0, 2460828.0, None, None, None], ['2006-12-05', 14.38, 14.49, 14.33, 14.43, None, 61726.0, 888825.0, None, None, None], ['2006-12-04', 14.55, 14.65, 14.3, 14.3, None, 57649.0, 832059.0, None, None, None], ['2006-12-01', 14.41, 14.8, 14.39, 14.49, None, 137806.0, 2009270.0, None, None, None], ['2006-11-30', 14.59, 14.59, 14.27, 14.35, None, 91994.0, 1322502.0, None, None, None], ['2006-11-29', 14.5, 14.58, 14.36, 14.54, None, 33217.0, 480939.0, None, None, None], ['2006-11-28', 14.54, 14.54, 14.19, 14.51, None, 63365.0, 910111.0, None, None, None], ['2006-11-27', 14.81, 14.99, 14.55, 14.6, None, 106519.0, 1579976.0, None, None, None], ['2006-11-24', 15.16, 15.2, 14.84, 14.99, None, 45995.0, 691991.0, None, None, None], ['2006-11-23', 15.11, 15.23, 14.89, 15.11, None, 60613.0, 911556.0, None, None, None], ['2006-11-22', 15.1, 15.29, 14.96, 15.25, None, 132915.0, 2007955.0, None, None, None], ['2006-11-21', 15.18, 15.2, 14.9, 15.0, None, 62161.0, 934410.0, None, None, None], ['2006-11-20', 15.3, 15.3, 14.9, 15.14, None, 54017.0, 813664.0, None, None, None], ['2006-11-17', 15.25, 15.5, 15.15, 15.25, None, 197977.0, 3029263.0, None, None, None], ['2006-11-16', 15.2, 15.3, 15.04, 15.3, None, 97272.0, 1477022.0, None, None, None], ['2006-11-15', 15.05, 15.19, 14.77, 15.16, None, 272658.0, 4093416.0, None, None, None], ['2006-11-14', 14.99, 15.0, 14.65, 14.89, None, 245519.0, 3639773.0, None, None, None], ['2006-11-13', 14.56, 14.95, 14.17, 14.95, None, 286748.0, 4195204.0, None, None, None], ['2006-11-10', 14.06, 14.68, 13.85, 14.49, None, 414191.0, 5914019.0, None, None, None], ['2006-11-09', 13.55, 14.11, 13.5, 14.0, None, 489733.0, 6740167.0, None, None, None], ['2006-11-08', 13.46, 13.5, 13.34, 13.5, None, 335290.0, 4500720.0, None, None, None], ['2006-11-07', 13.6, 13.6, 13.4, 13.4, None, 200582.0, 2708859.0, None, None, None], ['2006-11-06', 13.64, 13.64, 13.4, 13.49, None, 128149.0, 1728591.0, None, None, None], ['2006-11-03', 14.0, 14.15, 13.5, 13.59, None, 675561.0, 9304519.0, None, None, None], ['2006-11-02', 13.51, 13.91, 13.5, 13.91, None, 229685.0, 3137885.0, None, None, None], ['2006-11-01', 13.65, 13.65, 13.47, 13.53, None, 112479.0, 1525998.0, None, None, None], ['2006-10-31', 14.02, 14.02, 13.43, 13.53, None, 327208.0, 4464974.0, None, None, None], ['2006-10-30', 14.99, 14.99, 13.4, 14.0, None, 308070.0, 4333690.0, None, None, None], ['2006-10-27', 15.0, 15.21, 14.75, 15.0, None, 439563.0, 6594765.0, None, None, None], ['2006-10-26', 15.0, 15.35, 14.75, 15.1, None, 268951.0, 4056707.0, None, None, None], ['2006-10-25', 14.71, 15.0, 13.83, 14.95, None, 231209.0, 3397833.0, None, None, None], ['2006-10-24', 13.28, 15.15, 13.17, 14.5, None, 210407.0, 2983616.0, None, None, None], ['2006-10-23', 18.29, 18.35, 18.0, 18.34, None, 51155.0, 930865.0, None, None, None], ['2006-10-20', 18.3, 18.35, 18.0, 18.2, None, 52645.0, 956663.0, None, None, None], ['2006-10-19', 18.34, 18.35, 17.82, 18.15, None, 43719.0, 791107.0, None, None, None], ['2006-10-18', 18.01, 18.2, 17.55, 18.15, None, 52012.0, 933549.0, None, None, None], ['2006-10-17', 18.35, 18.35, 17.93, 18.2, None, 22474.0, 408129.0, None, None, None], ['2006-10-16', 18.32, 18.35, 18.0, 18.25, None, 15595.0, 284124.0, None, None, None], ['2006-10-13', 18.25, 18.34, 17.92, 18.2, None, 42764.0, 774539.0, None, None, None], ['2006-10-12', 18.3, 18.35, 17.99, 18.25, None, 12674.0, 230198.0, None, None, None], ['2006-10-11', 17.91, 18.35, 17.91, 18.15, None, 46262.0, 842521.0, None, None, None], ['2006-10-10', 18.37, 18.37, 17.9, 17.9, None, 25872.0, 467839.0, None, None, None], ['2006-10-09', 18.6, 18.6, 18.25, 18.39, None, 9601.0, 176911.0, None, None, None], ['2006-10-06', 18.3, 18.6, 18.3, 18.5, None, 10312.0, 191206.0, None, None, None], ['2006-10-05', 18.5, 18.6, 18.31, 18.38, None, 4925.0, 91358.0, None, None, None], ['2006-10-04', 18.6, 18.6, 18.3, 18.47, None, 42150.0, 779331.0, None, None, None], ['2006-10-03', 18.5, 18.5, 18.49, 18.49, None, 8140.0, 150586.0, None, None, None], ['2006-10-02', 18.5, 18.5, 18.31, 18.49, None, 3691.0, 68270.0, None, None, None], ['2006-09-29', 18.1, 18.5, 17.97, 18.5, None, 31585.0, 572429.0, None, None, None], ['2006-09-28', 17.8, 18.23, 17.8, 18.2, None, 6183.0, 111395.0, None, None, None], ['2006-09-27', 18.0, 18.0, 17.8, 17.97, None, 7609.0, 136691.0, None, None, None], ['2006-09-26', 17.86, 18.0, 17.76, 17.95, None, 7714.0, 138055.0, None, None, None], ['2006-09-25', 18.25, 18.5, 17.87, 18.1, None, 21915.0, 395804.0, None, None, None], ['2006-09-22', 18.8, 18.84, 18.0, 18.52, None, 18483.0, 339193.0, None, None, None], ['2006-09-21', 18.7, 19.05, 18.7, 19.0, None, 29785.0, 563296.0, None, None, None], ['2006-09-20', 19.1, 19.3, 18.25, 18.7, None, 42510.0, 801845.0, None, None, None], ['2006-09-19', 19.1, 19.38, 19.0, 19.3, None, 82293.0, 1574467.0, None, None, None], ['2006-09-18', 19.6, 19.6, 18.9, 19.35, None, 61252.0, 1175778.0, None, None, None], ['2006-09-15', 19.0, 19.56, 19.0, 19.56, None, 67660.0, 1306127.0, None, None, None], ['2006-09-14', 18.45, 19.62, 18.16, 19.25, None, 44614.0, 836029.0, None, None, None], ['2006-09-13', 18.1, 18.45, 17.92, 18.45, None, 25910.0, 471413.0, None, None, None], ['2006-09-12', 17.52, 18.37, 17.31, 18.35, None, 59962.0, 1063938.0, None, None, None], ['2006-09-11', 16.71, 17.6, 16.71, 17.58, None, 29492.0, 510032.0, None, None, None], ['2006-09-08', 16.84, 16.95, 16.67, 16.88, None, 5157.0, 87098.0, None, None, None], ['2006-09-07', 16.8, 16.88, 16.7, 16.8, None, 4889.0, 82114.0, None, None, None], ['2006-09-06', 16.94, 17.0, 16.81, 16.99, None, 3054.0, 51740.0, None, None, None], ['2006-09-05', 17.0, 17.15, 16.75, 16.88, None, 12734.0, 215237.0, None, None, None], ['2006-09-04', 17.22, 17.22, 16.72, 17.0, None, 12105.0, 206165.0, None, None, None], ['2006-09-01', 17.19, 17.49, 16.96, 17.0, None, 47129.0, 810817.0, None, None, None], ['2006-08-31', 17.2, 17.43, 16.95, 17.19, None, 25879.0, 444528.0, None, None, None], ['2006-08-30', 17.2, 17.3, 16.93, 17.2, None, 16523.0, 284346.0, None, None, None], ['2006-08-29', 17.45, 17.47, 17.15, 17.24, None, 5279.0, 91064.0, None, None, None], ['2006-08-28', 17.3, 17.4, 16.76, 17.24, None, 26491.0, 450978.0, None, None, None], ['2006-08-25', 17.4, 17.56, 17.21, 17.56, None, 8181.0, 142333.0, None, None, None], ['2006-08-24', 17.2, 17.49, 17.2, 17.25, None, 12296.0, 213440.0, None, None, None], ['2006-08-23', 17.48, 17.48, 17.1, 17.29, None, 34960.0, 604507.0, None, None, None], ['2006-08-22', 17.3, 17.35, 16.7, 16.95, None, 33564.0, 573366.0, None, None, None], ['2006-08-21', 17.44, 17.44, 17.2, 17.3, None, 16305.0, 281865.0, None, None, None], ['2006-08-18', 17.1, 17.26, 16.9, 17.19, None, 17969.0, 308160.0, None, None, None], ['2006-08-17', 17.0, 17.19, 16.71, 17.0, None, 26065.0, 443068.0, None, None, None], ['2006-08-16', 16.99, 17.0, 16.81, 16.88, None, 20644.0, 349490.0, None, None, None], ['2006-08-15', 16.33, 16.91, 16.06, 16.7, None, 26414.0, 436359.0, None, None, None], ['2006-08-14', 15.6, 16.38, 15.5, 16.11, None, 28273.0, 454038.0, None, None, None], ['2006-08-11', 15.24, 15.26, 15.09, 15.11, None, 123818.0, 1881904.0, None, None, None], ['2006-08-10', 15.03, 15.48, 14.6, 15.0, None, 139656.0, 2103376.0, None, None, None], ['2006-08-09', 15.27, 15.68, 15.0, 15.18, None, 74209.0, 1125322.0, None, None, None], ['2006-08-08', 15.6, 15.6, 15.35, 15.5, None, 2633.0, 40774.0, None, None, None], ['2006-08-07', 15.42, 15.7, 15.35, 15.65, None, 4525.0, 70157.0, None, None, None], ['2006-08-04', 15.56, 15.84, 15.35, 15.65, None, 10372.0, 161523.0, None, None, None], ['2006-08-03', 15.85, 15.85, 15.56, 15.79, None, 2633.0, 41575.0, None, None, None], ['2006-08-02', 15.8, 16.47, 15.67, 15.92, None, 17229.0, 273728.0, None, None, None], ['2006-08-01', 15.5, 16.07, 15.49, 15.93, None, 13083.0, 204344.0, None, None, None], ['2006-07-31', 15.34, 15.5, 15.34, 15.5, None, 9786.0, 151033.0, None, None, None], ['2006-07-28', 15.45, 15.45, 15.25, 15.34, None, 7001.0, 107535.0, None, None, None], ['2006-07-27', 15.25, 15.35, 15.1, 15.35, None, 7182.0, 109356.0, None, None, None], ['2006-07-26', 15.49, 15.5, 15.31, 15.45, None, 3819.0, 59046.0, None, None, None], ['2006-07-25', 15.5, 15.5, 15.3, 15.49, None, 14309.0, 221377.0, None, None, None], ['2006-07-24', 15.32, 15.55, 15.24, 15.5, None, 7772.0, 119808.0, None, None, None], ['2006-07-21', 15.23, 15.39, 14.9, 15.32, None, 28709.0, 432660.0, None, None, None], ['2006-07-20', 15.0, 15.48, 15.0, 15.46, None, 7776.0, 118674.0, None, None, None], ['2006-07-19', 14.88, 15.0, 14.84, 15.0, None, 19943.0, 298161.0, None, None, None], ['2006-07-18', 14.88, 15.14, 14.88, 14.99, None, 26805.0, 400213.0, None, None, None], ['2006-07-17', 15.0, 15.23, 14.81, 14.81, None, 47986.0, 718110.0, None, None, None], ['2006-07-14', 14.9, 15.44, 14.26, 15.0, None, 43436.0, 653517.0, None, None, None], ['2006-07-13', 15.84, 16.0, 15.25, 15.5, None, 14118.0, 220741.0, None, None, None], ['2006-07-12', 16.21, 16.43, 15.8, 16.14, None, 15169.0, 244188.0, None, None, None], ['2006-07-11', 16.38, 16.65, 16.15, 16.49, None, 8217.0, 134377.0, None, None, None], ['2006-07-10', 16.6, 16.87, 16.45, 16.63, None, 32073.0, 532912.0, None, None, None], ['2006-07-07', 16.38, 16.53, 16.21, 16.5, None, 8929.0, 147056.0, None, None, None], ['2006-07-06', 16.4, 16.4, 16.2, 16.39, None, 2731.0, 44413.0, None, None, None], ['2006-07-05', 16.4, 16.5, 16.2, 16.45, None, 1995.0, 32702.0, None, None, None], ['2006-07-04', 16.5, 16.55, 16.16, 16.5, None, 14801.0, 242867.0, None, None, None], ['2006-07-03', 16.51, 16.69, 16.28, 16.55, None, 18994.0, 313793.0, None, None, None], ['2006-06-30', 16.6, 16.79, 16.2, 16.45, None, 35979.0, 592774.0, None, None, None], ['2006-06-29', 16.2, 16.74, 16.12, 16.4, None, 46154.0, 756320.0, None, None, None], ['2006-06-28', 16.18, 16.45, 15.58, 16.26, None, 43296.0, 691433.0, None, None, None], ['2006-06-27', 16.69, 17.03, 16.33, 16.75, None, 32783.0, 547214.0, None, None, None], ['2006-06-26', 16.5, 16.68, 15.85, 16.63, None, 54767.0, 894759.0, None, None, None], ['2006-06-23', 15.18, 16.45, 15.15, 16.35, None, 48643.0, 756937.0, None, None, None], ['2006-06-22', 15.1, 15.59, 14.68, 15.0, None, 136483.0, 2062171.0, None, None, None], ['2006-06-21', 14.7, 14.99, 14.23, 14.85, None, 46208.0, 676332.0, None, None, None], ['2006-06-20', 15.27, 15.41, 13.9, 14.75, None, 60685.0, 884598.0, None, None, None], ['2006-06-19', 15.39, 15.79, 14.7, 15.41, None, 63627.0, 967745.0, None, None, None], ['2006-06-16', 15.14, 15.59, 14.79, 15.25, None, 41565.0, 626638.0, None, None, None], ['2006-06-15', 14.43, 15.29, 13.75, 15.0, None, 134864.0, 1970839.0, None, None, None], ['2006-06-14', 15.39, 15.45, 14.2, 14.6, None, 132545.0, 1945691.0, None, None, None], ['2006-06-13', 15.8, 15.8, 15.13, 15.3, None, 14876.0, 229988.0, None, None, None], ['2006-06-12', 16.2, 16.52, 15.65, 15.98, None, 14951.0, 237816.0, None, None, None], ['2006-06-09', 16.35, 16.6, 15.75, 16.15, None, 40992.0, 659227.0, None, None, None], ['2006-06-08', 15.75, 16.3, 15.6, 16.09, None, 60119.0, 956660.0, None, None, None], ['2006-06-07', 16.3, 16.45, 15.51, 16.05, None, 106369.0, 1708357.0, None, None, None], ['2006-06-06', 17.25, 17.25, 16.05, 16.48, None, 52524.0, 864623.0, None, None, None], ['2006-06-05', 17.53, 17.58, 16.91, 17.27, None, 20189.0, 348325.0, None, None, None], ['2006-06-02', 17.5, 17.5, 17.13, 17.37, None, 19074.0, 331655.0, None, None, None], ['2006-06-01', 17.92, 17.92, 17.15, 17.43, None, 18345.0, 319525.0, None, None, None], ['2006-05-31', 17.4, 17.95, 17.4, 17.95, None, 65737.0, 1174807.0, None, None, None], ['2006-05-30', 17.75, 17.95, 17.5, 17.88, None, 18417.0, 327774.0, None, None, None], ['2006-05-29', 18.35, 18.35, 17.6, 17.99, None, 25360.0, 454262.0, None, None, None], ['2006-05-26', 18.1, 18.45, 17.91, 18.45, None, 36818.0, 669575.0, None, None, None], ['2006-05-25', 18.1, 18.43, 17.9, 18.22, None, 16067.0, 292040.0, None, None, None], ['2006-05-24', 19.0, 19.27, 17.95, 18.25, None, 42735.0, 782296.0, None, None, None], ['2006-05-23', 17.75, 19.2, 17.66, 19.2, None, 37375.0, 689370.0, None, None, None], ['2006-05-22', 18.75, 18.75, 17.4, 17.94, None, 68823.0, 1251472.0, None, None, None], ['2006-05-19', 17.3, 18.95, 17.3, 18.95, None, 39951.0, 728762.0, None, None, None], ['2006-05-18', 17.55, 17.95, 16.56, 17.47, None, 87043.0, 1502737.0, None, None, None], ['2006-05-17', 18.55, 18.7, 17.55, 17.6, None, 92637.0, 1669856.0, None, None, None], ['2006-05-16', 18.42, 18.89, 18.1, 18.45, None, 60300.0, 1105944.0, None, None, None], ['2006-05-15', 19.2, 19.2, 18.04, 18.16, None, 78164.0, 1439936.0, None, None, None], ['2006-05-12', 19.3, 19.3, 17.85, 18.9, None, 85213.0, 1581583.0, None, None, None], ['2006-05-11', 19.0, 19.35, 18.97, 19.25, None, 12123.0, 232889.0, None, None, None], ['2006-05-10', 19.05, 19.5, 18.97, 19.2, None, 30557.0, 586673.0, None, None, None], ['2006-05-09', 19.69, 19.69, 18.72, 19.2, None, 51085.0, 985790.0, None, None, None], ['2006-05-08', 19.45, 19.8, 19.11, 19.45, None, 31861.0, 619287.0, None, None, None], ['2006-05-05', 19.5, 19.84, 19.3, 19.74, None, 13974.0, 273437.0, None, None, None], ['2006-05-04', 19.4, 19.9, 19.26, 19.5, None, 37233.0, 726903.0, None, None, None], ['2006-05-03', 19.7, 19.94, 19.36, 19.65, None, 39723.0, 780154.0, None, None, None], ['2006-05-02', 19.6, 19.84, 19.35, 19.75, None, 35218.0, 691282.0, None, None, None], ['2006-05-01', None, None, None, 19.7, None, 0.0, None, None, None, 0.0], ['2006-04-28', 19.84, 20.1, 19.5, 19.7, None, 48540.0, 958834.0, None, None, None], ['2006-04-27', 19.65, 20.0, 19.11, 19.7, None, 59073.0, 1150173.0, None, None, None], ['2006-04-26', 19.86, 19.97, 19.46, 19.79, None, 73846.0, 1459066.0, None, None, None], ['2006-04-25', 20.37, 20.37, 19.81, 20.19, None, 45778.0, 920050.0, None, None, None], ['2006-04-24', 20.69, 21.0, 20.02, 20.38, None, 20965.0, 427513.0, None, None, None], ['2006-04-21', 20.57, 21.17, 20.57, 21.0, None, 29402.0, 615244.0, None, None, None], ['2006-04-20', 20.44, 20.49, 20.0, 20.49, None, 18620.0, 376210.0, None, None, None], ['2006-04-19', 20.2, 20.8, 20.05, 20.3, None, 62487.0, 1279035.0, None, None, None], ['2006-04-18', 19.85, 20.4, 19.31, 20.35, None, 43649.0, 866326.0, None, None, None], ['2006-04-17', None, None, None, 19.9, None, 0.0, None, None, None, 0.0], ['2006-04-14', None, None, None, 19.9, None, 0.0, None, None, None, 0.0], ['2006-04-13', 19.5, 19.9, 19.11, 19.9, None, 45487.0, 884808.0, None, None, None], ['2006-04-12', 19.71, 19.94, 18.85, 19.76, None, 53505.0, 1036184.0, None, None, None], ['2006-04-11', 20.2, 20.41, 19.27, 20.0, None, 94424.0, 1861984.0, None, None, None], ['2006-04-10', 21.0, 21.0, 19.69, 20.4, None, 61724.0, 1244382.0, None, None, None], ['2006-04-07', 21.68, 21.88, 20.85, 21.0, None, 33149.0, 700788.0, None, None, None], ['2006-04-06', 22.0, 22.1, 21.65, 21.98, None, 38208.0, 837274.0, None, None, None], ['2006-04-05', 22.8, 23.0, 21.65, 21.99, None, 72409.0, 1601140.0, None, None, None], ['2006-04-04', 23.15, 23.29, 22.9, 23.1, None, 39627.0, 913561.0, None, None, None], ['2006-04-03', 23.4, 23.75, 23.01, 23.35, None, 34963.0, 813066.0, None, None, None], ['2006-03-31', 22.8, 23.75, 22.19, 23.75, None, 42165.0, 974478.0, None, None, None], ['2006-03-30', 22.1, 23.07, 22.1, 23.0, None, 14866.0, 339340.0, None, None, None], ['2006-03-29', 21.5, 22.35, 21.22, 22.35, None, 22223.0, 483241.0, None, None, None], ['2006-03-28', 20.51, 21.74, 20.5, 21.5, None, 11576.0, 245829.0, None, None, None], ['2006-03-27', 20.35, 21.0, 19.95, 20.82, None, 33899.0, 687699.0, None, None, None], ['2006-03-24', 21.4, 21.45, 20.29, 20.6, None, 39221.0, 812551.0, None, None, None], ['2006-03-23', 21.5, 22.0, 21.0, 21.01, None, 21607.0, 463968.0, None, None, None], ['2006-03-22', 20.55, 21.4, 20.3, 21.4, None, 20074.0, 417507.0, None, None, None], ['2006-03-21', 21.0, 21.25, 19.2, 20.69, None, 70196.0, 1411908.0, None, None, None], ['2006-03-20', 21.3, 21.71, 21.0, 21.29, None, 19642.0, 419483.0, None, None, None], ['2006-03-17', 21.1, 21.62, 21.0, 21.62, None, 6393.0, 135813.0, None, None, None], ['2006-03-16', 21.15, 21.25, 21.0, 21.1, None, 15445.0, 326205.0, None, None, None], ['2006-03-15', 20.98, 21.15, 20.85, 21.15, None, 32580.0, 684141.0, None, None, None], ['2006-03-14', 21.0, 21.17, 20.85, 20.95, None, 39341.0, 829519.0, None, None, None], ['2006-03-13', 21.0, 21.1, 20.75, 21.0, None, 8448.0, 177254.0, None, None, None], ['2006-03-10', 21.01, 21.22, 20.73, 21.15, None, 20578.0, 433455.0, None, None, None], ['2006-03-09', 21.0, 21.48, 20.86, 21.23, None, 22677.0, 480003.0, None, None, None], ['2006-03-08', 20.5, 20.95, 20.2, 20.7, None, 43612.0, 895218.0, None, None, None], ['2006-03-07', 20.63, 21.02, 20.4, 20.54, None, 52992.0, 1095638.0, None, None, None], ['2006-03-06', 19.89, 20.8, 19.73, 20.58, None, 25993.0, 530222.0, None, None, None], ['2006-03-03', 20.0, 20.19, 19.62, 20.17, None, 14216.0, 283914.0, None, None, None], ['2006-03-02', 20.2, 20.55, 19.81, 19.99, None, 23849.0, 480710.0, None, None, None], ['2006-03-01', 19.51, 20.44, 19.51, 20.39, None, 46575.0, 930003.0, None, None, None], ['2006-02-28', 18.51, 19.76, 18.43, 19.76, None, 16236.0, 309539.0, None, None, None], ['2006-02-27', 18.8, 19.1, 18.68, 18.71, None, 48996.0, 927226.0, None, None, None], ['2006-02-24', 19.7, 19.75, 18.87, 19.08, None, 25391.0, 487190.0, None, None, None], ['2006-02-23', 19.3, 19.79, 18.75, 19.65, None, 41713.0, 799248.0, None, None, None], ['2006-02-22', 19.9, 19.9, 19.35, 19.63, None, 11237.0, 220668.0, None, None, None], ['2006-02-21', 19.95, 19.99, 19.69, 19.8, None, 24150.0, 478757.0, None, None, None], ['2006-02-20', 19.85, 20.08, 19.75, 19.75, None, 19689.0, 392154.0, None, None, None], ['2006-02-17', 19.39, 19.73, 19.18, 19.65, None, 16545.0, 323432.0, None, None, None], ['2006-02-16', 19.25, 19.89, 19.25, 19.37, None, 32056.0, 630773.0, None, None, None], ['2006-02-15', 19.2, 19.29, 18.9, 19.25, None, 17026.0, 325879.0, None, None, None], ['2006-02-14', 19.2, 19.29, 18.93, 19.2, None, 26429.0, 505193.0, None, None, None], ['2006-02-13', 18.45, 18.95, 18.25, 18.95, None, 21369.0, 396960.0, None, None, None], ['2006-02-10', 18.1, 18.35, 18.0, 18.35, None, 12483.0, 226663.0, None, None, None], ['2006-02-09', 18.25, 18.3, 18.0, 18.15, None, 7358.0, 133556.0, None, None, None], ['2006-02-08', 18.1, 18.35, 17.8, 18.27, None, 27796.0, 503785.0, None, None, None], ['2006-02-07', 17.95, 18.11, 17.95, 18.1, None, 10766.0, 194006.0, None, None, None], ['2006-02-06', 18.1, 18.1, 17.9, 18.0, None, 9331.0, 167851.0, None, None, None], ['2006-02-03', 18.0, 18.2, 17.86, 18.2, None, 10203.0, 183496.0, None, None, None], ['2006-02-02', 17.97, 18.3, 17.91, 18.0, None, 33414.0, 603387.0, None, None, None], ['2006-02-01', 18.14, 18.2, 17.83, 18.19, None, 35705.0, 642510.0, None, None, None], ['2006-01-31', 18.0, 18.14, 17.76, 18.13, None, 31143.0, 557743.0, None, None, None], ['2006-01-30', 18.05, 18.11, 17.85, 17.85, None, 32713.0, 588230.0, None, None, None], ['2006-01-27', 18.0, 18.15, 17.75, 18.0, None, 39491.0, 710352.0, None, None, None], ['2006-01-26', 17.9, 18.0, 17.53, 17.94, None, 30535.0, 543992.0, None, None, None], ['2006-01-25', 17.41, 17.94, 17.41, 17.88, None, 28398.0, 501562.0, None, None, None], ['2006-01-24', 17.2, 17.55, 17.2, 17.41, None, 13534.0, 234018.0, None, None, None], ['2006-01-23', 17.89, 17.89, 17.01, 17.02, None, 23753.0, 413530.0, None, None, None], ['2006-01-20', 17.95, 18.2, 17.79, 17.95, None, 68716.0, 1237716.0, None, None, None], ['2006-01-19', 17.49, 17.8, 17.41, 17.8, None, 45183.0, 795689.0, None, None, None], ['2006-01-18', 17.43, 17.54, 17.3, 17.5, None, 9833.0, 171455.0, None, None, None], ['2006-01-17', 17.75, 17.75, 17.43, 17.69, None, 22954.0, 403274.0, None, None, None], ['2006-01-16', 17.8, 17.93, 17.7, 17.82, None, 41656.0, 744794.0, None, None, None], ['2006-01-13', 17.98, 18.0, 17.52, 17.8, None, 29465.0, 524767.0, None, None, None], ['2006-01-12', 18.08, 18.15, 17.82, 17.95, None, 55370.0, 997035.0, None, None, None], ['2006-01-11', 17.61, 18.0, 17.6, 18.0, None, 59676.0, 1063341.0, None, None, None], ['2006-01-10', 17.2, 17.67, 17.18, 17.5, None, 57221.0, 999422.0, None, None, None], ['2006-01-09', 16.9, 17.1, 16.78, 17.1, None, 35832.0, 606803.0, None, None, None], ['2006-01-06', 17.85, 17.9, 17.0, 17.2, None, 28662.0, 499211.0, None, None, None], ['2006-01-05', 17.75, 17.8, 17.62, 17.8, None, 20727.0, 366784.0, None, None, None], ['2006-01-04', 17.79, 17.85, 17.6, 17.75, None, 14003.0, 248545.0, None, None, None], ['2006-01-03', 17.9, 18.0, 17.6, 17.7, None, 14391.0, 254933.0, None, None, None], ['2006-01-02', 18.05, 18.32, 17.83, 18.1, None, 8326.0, 150099.0, None, None, None], ['2005-12-30', 18.4, 18.5, 17.86, 18.0, None, 73318.0, 1328677.0, None, None, None], ['2005-12-29', 18.4, 18.4, 17.8, 18.4, None, 49317.0, 897608.0, None, None, None], ['2005-12-28', 18.0, 18.4, 17.7, 18.4, None, 26085.0, 474875.0, None, None, None], ['2005-12-27', 18.05, 18.29, 17.91, 18.29, None, 9427.0, 170836.0, None, None, None], ['2005-12-26', None, None, None, 18.45, None, 0.0, None, None, None, 0.0], ['2005-12-23', 18.66, 18.85, 18.21, 18.45, None, 28799.0, 531114.0, None, None, None], ['2005-12-22', 18.95, 18.99, 18.43, 18.99, None, 12747.0, 238487.0, None, None, None], ['2005-12-21', 19.19, 19.2, 18.74, 18.85, None, 32706.0, 621912.0, None, None, None], ['2005-12-20', 18.3, 19.12, 18.22, 19.12, None, 27265.0, 503021.0, None, None, None], ['2005-12-19', 17.8, 18.3, 17.77, 18.3, None, 33806.0, 605956.0, None, None, None], ['2005-12-16', 17.5, 17.85, 17.36, 17.7, None, 67784.0, 1194180.0, None, None, None], ['2005-12-15', 17.48, 17.5, 17.21, 17.5, None, 16181.0, 281629.0, None, None, None], ['2005-12-14', 17.4, 17.5, 17.2, 17.39, None, 8939.0, 155387.0, None, None, None], ['2005-12-13', 17.4, 17.4, 17.05, 17.4, None, 8409.0, 145403.0, None, None, None], ['2005-12-12', 17.41, 17.41, 17.15, 17.4, None, 6725.0, 116310.0, None, None, None], ['2005-12-09', 17.4, 17.4, 17.15, 17.4, None, 9423.0, 163400.0, None, None, None], ['2005-12-08', 17.3, 17.4, 17.1, 17.4, None, 9460.0, 163791.0, None, None, None], ['2005-12-07', 17.05, 17.3, 16.8, 17.3, None, 31887.0, 542803.0, None, None, None], ['2005-12-06', 17.01, 17.35, 17.01, 17.2, None, 16730.0, 287546.0, None, None, None], ['2005-12-05', 17.0, 17.5, 16.8, 17.09, None, 19747.0, 337890.0, None, None, None], ['2005-12-02', 17.13, 17.49, 16.95, 17.0, None, 42645.0, 731848.0, None, None, None], ['2005-12-01', 16.1, 17.13, 16.1, 17.13, None, 53891.0, 899556.0, None, None, None], ['2005-11-30', 15.6, 16.0, 15.5, 16.0, None, 5588.0, 88531.0, None, None, None], ['2005-11-29', 15.8, 15.86, 15.5, 15.75, None, 14810.0, 232433.0, None, None, None], ['2005-11-28', 15.5, 15.79, 15.4, 15.79, None, 15586.0, 242699.0, None, None, None], ['2005-11-25', 15.26, 15.59, 15.26, 15.59, None, 10251.0, 159011.0, None, None, None], ['2005-11-24', 15.48, 15.49, 15.3, 15.49, None, 4710.0, 72892.0, None, None, None], ['2005-11-23', 15.3, 15.43, 14.9, 15.39, None, 147661.0, 2219531.0, None, None, None], ['2005-11-22', 15.25, 15.4, 15.0, 15.4, None, 61622.0, 938960.0, None, None, None], ['2005-11-21', 15.5, 15.5, 15.11, 15.41, None, 8760.0, 134081.0, None, None, None], ['2005-11-18', 15.5, 15.5, 15.29, 15.5, None, 4101.0, 63460.0, None, None, None], ['2005-11-17', 15.51, 15.6, 14.75, 15.5, None, 18068.0, 273439.0, None, None, None], ['2005-11-16', 15.6, 15.7, 15.2, 15.54, None, 8415.0, 129856.0, None, None, None], ['2005-11-15', 15.8, 15.8, 15.56, 15.75, None, 10415.0, 163113.0, None, None, None], ['2005-11-14', 15.9, 15.9, 15.65, 15.87, None, 2985.0, 47315.0, None, None, None], ['2005-11-11', 15.55, 15.94, 15.4, 15.85, None, 11303.0, 178538.0, None, None, None], ['2005-11-10', 15.68, 15.9, 15.25, 15.69, None, 9625.0, 149440.0, None, None, None], ['2005-11-09', 15.95, 15.95, 15.5, 15.8, None, 3776.0, 59456.0, None, None, None], ['2005-11-08', 16.1, 16.1, 15.75, 15.8, None, 11604.0, 185538.0, None, None, None], ['2005-11-07', 16.25, 16.4, 16.0, 16.15, None, 7062.0, 114286.0, None, None, None], ['2005-11-04', 15.65, 16.16, 15.65, 16.1, None, 24585.0, 392059.0, None, None, None], ['2005-11-03', 15.5, 15.63, 15.25, 15.63, None, 20332.0, 315618.0, None, None, None], ['2005-11-02', 15.5, 15.59, 15.45, 15.5, None, 8375.0, 129784.0, None, None, None], ['2005-11-01', 15.69, 15.69, 15.5, 15.5, None, 4240.0, 66172.0, None, None, None], ['2005-10-31', 15.2, 15.55, 15.17, 15.55, None, 7668.0, 118363.0, None, None, None], ['2005-10-28', 15.6, 15.6, 15.16, 15.45, None, 8545.0, 131114.0, None, None, None], ['2005-10-27', 15.45, 15.65, 15.4, 15.6, None, 1930.0, 30015.0, None, None, None], ['2005-10-26', 15.62, 15.77, 15.3, 15.68, None, 10302.0, 159365.0, None, None, None], ['2005-10-25', 15.61, 15.85, 15.61, 15.85, None, 1703.0, 26845.0, None, None, None], ['2005-10-24', 15.5, 15.9, 15.5, 15.8, None, 4355.0, 68517.0, None, None, None], ['2005-10-21', 15.68, 15.8, 15.56, 15.8, None, 4651.0, 73183.0, None, None, None], ['2005-10-20', 15.75, 15.98, 15.7, 15.92, None, 1938.0, 30655.0, None, None, None], ['2005-10-19', 16.15, 16.15, 15.63, 15.9, None, 9742.0, 154980.0, None, None, None], ['2005-10-18', 16.3, 16.4, 16.0, 16.4, None, 10243.0, 167047.0, None, None, None], ['2005-10-17', 16.26, 16.33, 16.15, 16.3, None, 1298.0, 21065.0, None, None, None], ['2005-10-14', 16.2, 16.3, 16.0, 16.3, None, 24445.0, 397359.0, None, None, None], ['2005-10-13', 16.15, 16.2, 16.0, 16.2, None, 8753.0, 140641.0, None, None, None], ['2005-10-12', 16.05, 16.2, 15.8, 16.1, None, 25550.0, 411023.0, None, None, None], ['2005-10-11', 16.2, 16.3, 16.08, 16.2, None, 22802.0, 369396.0, None, None, None], ['2005-10-10', 16.0, 16.19, 15.91, 16.19, None, 13278.0, 213545.0, None, None, None], ['2005-10-07', 15.85, 15.98, 15.6, 15.98, None, 27930.0, 444848.0, None, None, None], ['2005-10-06', 15.6, 15.85, 15.45, 15.85, None, 6567.0, 103043.0, None, None, None], ['2005-10-05', 15.75, 15.75, 15.5, 15.7, None, 6442.0, 100550.0, None, None, None], ['2005-10-04', 15.81, 15.86, 15.6, 15.85, None, 20015.0, 316481.0, None, None, None], ['2005-10-03', 15.5, 15.75, 15.5, 15.63, None, 10926.0, 170702.0, None, None, None], ['2005-09-30', 15.5, 15.67, 15.4, 15.63, None, 51688.0, 804889.0, None, None, None], ['2005-09-29', 15.4, 15.6, 15.4, 15.53, None, 11469.0, 178317.0, None, None, None], ['2005-09-28', 15.4, 15.53, 15.25, 15.5, None, 16135.0, 250035.0, None, None, None], ['2005-09-27', 15.43, 15.55, 15.25, 15.51, None, 4477.0, 69302.0, None, None, None], ['2005-09-26', 15.45, 15.5, 15.2, 15.45, None, 10708.0, 165104.0, None, None, None], ['2005-09-23', 15.25, 15.5, 15.2, 15.4, None, 29619.0, 455231.0, None, None, None], ['2005-09-22', 15.1, 15.25, 15.1, 15.25, None, 5085.0, 77119.0, None, None, None], ['2005-09-21', 15.25, 15.44, 15.15, 15.38, None, 4648.0, 71168.0, None, None, None], ['2005-09-20', 15.4, 15.52, 15.15, 15.35, None, 16673.0, 254301.0, None, None, None], ['2005-09-19', 15.6, 15.6, 15.38, 15.5, None, 4492.0, 69447.0, None, None, None], ['2005-09-16', 15.9, 15.9, 15.45, 15.6, None, 18063.0, 282859.0, None, None, None], ['2005-09-15', 15.9, 15.9, 15.7, 15.9, None, 7535.0, 119277.0, None, None, None], ['2005-09-14', 16.0, 16.1, 15.86, 16.0, None, 3490.0, 55633.0, None, None, None], ['2005-09-13', 15.85, 16.2, 15.8, 16.15, None, 20582.0, 329574.0, None, None, None], ['2005-09-12', 16.0, 16.1, 15.72, 15.72, None, 61099.0, 967642.0, None, None, None], ['2005-09-09', 15.7, 15.85, 15.7, 15.85, None, 31455.0, 495552.0, None, None, None], ['2005-09-08', 15.65, 15.74, 15.6, 15.7, None, 39110.0, 613932.0, None, None, None], ['2005-09-07', 15.48, 15.7, 15.41, 15.48, None, 37163.0, 578917.0, None, None, None], ['2005-09-06', 15.45, 15.5, 15.45, 15.5, None, 10140.0, 156955.0, None, None, None], ['2005-09-05', 15.49, 15.5, 15.45, 15.5, None, 3380.0, 52350.0, None, None, None], ['2005-09-02', 15.26, 15.5, 15.26, 15.4, None, 3586.0, 55328.0, None, None, None], ['2005-09-01', 15.35, 15.5, 15.1, 15.35, None, 12094.0, 185356.0, None, None, None], ['2005-08-31', 15.19, 15.5, 15.0, 15.26, None, 11175.0, 170239.0, None, None, None], ['2005-08-30', 14.9, 15.19, 14.9, 15.1, None, 16002.0, 240680.0, None, None, None], ['2005-08-29', 15.5, 15.72, 14.7, 15.0, None, 59927.0, 903359.0, None, None, None], ['2005-08-26', 15.19, 15.54, 15.15, 15.51, None, 27405.0, 421838.0, None, None, None], ['2005-08-25', 15.35, 15.36, 15.16, 15.2, None, 19734.0, 301547.0, None, None, None], ['2005-08-24', 15.45, 15.45, 15.2, 15.37, None, 22701.0, 347456.0, None, None, None], ['2005-08-23', 15.67, 15.67, 15.32, 15.46, None, 7985.0, 123332.0, None, None, None], ['2005-08-22', 15.79, 15.9, 15.71, 15.71, None, 13732.0, 217545.0, None, None, None], ['2005-08-19', 15.83, 16.0, 15.65, 15.94, None, 14956.0, 236362.0, None, None, None], ['2005-08-18', 15.95, 16.05, 15.6, 15.6, None, 31039.0, 492048.0, None, None, None], ['2005-08-17', 16.3, 16.3, 15.85, 16.0, None, 22055.0, 356309.0, None, None, None], ['2005-08-16', 16.5, 16.59, 16.35, 16.4, None, 5505.0, 90621.0, None, None, None], ['2005-08-15', 16.45, 16.45, 16.25, 16.4, None, 18160.0, 297358.0, None, None, None], ['2005-08-12', 16.95, 16.95, 16.3, 16.4, None, 35405.0, 583654.0, None, None, None], ['2005-08-11', 16.96, 17.0, 16.8, 16.95, None, 16531.0, 278171.0, None, None, None], ['2005-08-10', 17.0, 17.0, 16.8, 16.8, None, 23196.0, 390689.0, None, None, None], ['2005-08-09', 16.95, 17.15, 16.92, 17.0, None, 7302.0, 123920.0, None, None, None], ['2005-08-08', 17.02, 17.2, 17.0, 17.15, None, 16562.0, 282022.0, None, None, None], ['2005-08-05', 17.1, 17.15, 17.0, 17.1, None, 9835.0, 167922.0, None, None, None], ['2005-08-04', 17.0, 17.15, 17.0, 17.05, None, 5007.0, 85439.0, None, None, None], ['2005-08-03', 16.7, 17.05, 16.7, 17.05, None, 26306.0, 447065.0, None, None, None], ['2005-08-02', 16.6, 16.76, 16.45, 16.76, None, 12776.0, 211868.0, None, None, None], ['2005-08-01', 16.4, 16.88, 16.2, 16.6, None, 14679.0, 243099.0, None, None, None], ['2005-07-29', 16.61, 16.85, 16.43, 16.58, None, 4033.0, 66811.0, None, None, None], ['2005-07-28', 16.65, 16.75, 16.5, 16.75, None, 23699.0, 394545.0, None, None, None], ['2005-07-27', 16.6, 17.0, 16.6, 16.71, None, 9934.0, 167066.0, None, None, None], ['2005-07-26', 16.15, 16.6, 16.1, 16.5, None, 3132.0, 51346.0, None, None, None], ['2005-07-25', 16.35, 16.39, 16.01, 16.39, None, 7091.0, 114648.0, None, None, None], ['2005-07-22', 16.25, 16.3, 16.01, 16.3, None, 1987.0, 32200.0, None, None, None], ['2005-07-21', 16.21, 16.4, 15.96, 16.29, None, 4442.0, 72148.0, None, None, None], ['2005-07-20', 16.4, 16.5, 16.25, 16.3, None, 1430.0, 23303.0, None, None, None], ['2005-07-19', 16.35, 16.47, 16.25, 16.4, None, 4074.0, 66540.0, None, None, None], ['2005-07-18', 16.55, 16.55, 16.3, 16.45, None, 21781.0, 358626.0, None, None, None], ['2005-07-15', 16.6, 16.8, 16.55, 16.55, None, 9170.0, 152878.0, None, None, None], ['2005-07-14', 16.25, 16.7, 16.25, 16.55, None, 22042.0, 365159.0, None, None, None], ['2005-07-13', 16.08, 16.55, 16.08, 16.4, None, 36806.0, 602850.0, None, None, None], ['2005-07-12', 15.85, 16.35, 15.85, 16.2, None, 41833.0, 676276.0, None, None, None], ['2005-07-11', 15.75, 16.0, 15.67, 16.0, None, 17890.0, 284567.0, None, None, None], ['2005-07-08', 15.7, 15.85, 15.7, 15.75, None, 10220.0, 161281.0, None, None, None], ['2005-07-07', 15.84, 15.84, 15.45, 15.75, None, 14990.0, 235002.0, None, None, None], ['2005-07-06', 15.75, 16.0, 15.5, 15.8, None, 47860.0, 756289.0, None, None, None], ['2005-07-05', 15.3, 16.0, 15.3, 16.0, None, 15650.0, 247745.0, None, None, None], ['2005-07-04', 15.53, 15.55, 15.1, 15.55, None, 8761.0, 134712.0, None, None, None], ['2005-07-01', 15.7, 15.7, 15.0, 15.55, None, 13511.0, 208779.0, None, None, None], ['2005-06-30', 15.75, 15.93, 15.5, 15.8, None, 11033.0, 173803.0, None, None, None], ['2005-06-29', 15.13, 16.05, 15.1, 15.95, None, 23915.0, 373012.0, None, None, None], ['2005-06-28', 15.01, 15.24, 14.83, 15.14, None, 28262.0, 425918.0, None, None, None], ['2005-06-27', 15.22, 15.22, 15.0, 15.1, None, 5860.0, 88339.0, None, None, None], ['2005-06-24', 15.0, 15.42, 15.0, 15.23, None, 9765.0, 148248.0, None, None, None], ['2005-06-23', 15.02, 15.2, 15.0, 15.1, None, 2732.0, 41320.0, None, None, None], ['2005-06-22', 15.05, 15.17, 15.0, 15.02, None, 1750.0, 26424.0, None, None, None], ['2005-06-21', 15.1, 15.25, 15.0, 15.22, None, 6240.0, 94522.0, None, None, None], ['2005-06-20', 14.98, 15.15, 14.92, 15.0, None, 10537.0, 158425.0, None, None, None], ['2005-06-17', 14.95, 14.99, 14.82, 14.99, None, 6406.0, 95755.0, None, None, None], ['2005-06-16', 14.8, 14.99, 14.7, 14.99, None, 19945.0, 296151.0, None, None, None], ['2005-06-15', 14.6, 14.8, 14.6, 14.8, None, 7089.0, 104101.0, None, None, None], ['2005-06-14', 14.41, 14.68, 14.2, 14.68, None, 13701.0, 197561.0, None, None, None], ['2005-06-13', 14.45, 14.69, 14.4, 14.45, None, 5930.0, 85726.0, None, None, None], ['2005-06-10', 14.51, 14.64, 14.5, 14.59, None, 6780.0, 98728.0, None, None, None], ['2005-06-09', 14.61, 14.69, 14.45, 14.5, None, 4839.0, 70110.0, None, None, None], ['2005-06-08', 14.7, 14.75, 14.55, 14.69, None, 3310.0, 48395.0, None, None, None], ['2005-06-07', 14.75, 14.87, 14.56, 14.75, None, 22837.0, 336541.0, None, None, None], ['2005-06-06', 14.84, 14.95, 14.72, 14.85, None, 7265.0, 108181.0, None, None, None], ['2005-06-03', 15.0, 15.0, 14.83, 14.98, None, 2446.0, 36587.0, None, None, None], ['2005-06-02', 15.0, 15.08, 14.9, 15.08, None, 3751.0, 56268.0, None, None, None], ['2005-06-01', 15.05, 15.1, 14.85, 14.86, None, 11033.0, 165290.0, None, None, None], ['2005-05-31', 14.99, 15.05, 14.8, 15.05, None, 21620.0, 323309.0, None, None, None], ['2005-05-30', 14.9, 15.04, 14.75, 14.99, None, 9292.0, 138584.0, None, None, None], ['2005-05-27', 15.0, 15.0, 14.7, 14.7, None, 7387.0, 108869.0, None, None, None], ['2005-05-26', 14.98, 15.0, 14.98, 15.0, None, 415.0, 6218.0, None, None, None], ['2005-05-25', 15.19, 15.19, 14.9, 15.0, None, 1276.0, 19030.0, None, None, None], ['2005-05-24', 15.4, 15.4, 14.84, 15.2, None, 17516.0, 264814.0, None, None, None], ['2005-05-23', 15.75, 15.75, 15.3, 15.4, None, 7941.0, 121523.0, None, None, None], ['2005-05-20', 15.7, 15.79, 15.4, 15.75, None, 11560.0, 178381.0, None, None, None], ['2005-05-19', 15.0, 16.09, 14.95, 15.73, None, 44572.0, 689868.0, None, None, None], ['2005-05-18', 14.7, 15.09, 14.7, 15.09, None, 15113.0, 216076.0, None, None, None], ['2005-05-17', 14.6, 14.7, 14.4, 14.7, None, 11107.0, 145751.0, None, None, None], ['2005-05-16', 14.78, 14.78, 14.65, 14.67, None, 1540.0, 21737.0, None, None, None], ['2005-05-13', 14.7, 14.7, 14.55, 14.7, None, 21640.0, 314709.0, None, None, None], ['2005-05-12', 14.6, 14.75, 14.5, 14.75, None, 8663.0, 109485.0, None, None, None], ['2005-05-11', 14.35, 14.5, 14.25, 14.5, None, 88067.0, 1225116.0, None, None, None], ['2005-05-10', 15.48, 15.58, 14.35, 14.85, None, 71346.0, 1052413.0, None, None, None], ['2005-05-09', 15.79, 15.79, 15.1, 15.48, None, 21421.0, 307724.0, None, None, None], ['2005-05-06', 15.29, 15.79, 15.29, 15.79, None, 33320.0, 494894.0, None, None, None], ['2005-05-05', 15.25, 15.3, 15.2, 15.25, None, 4484.0, 68215.0, None, None, None], ['2005-05-04', 15.03, 15.25, 14.88, 15.22, None, 37313.0, 561738.0, None, None, None], ['2005-05-03', 15.0, 15.0, 14.9, 14.99, None, 3811.0, 55937.0, None, None, None], ['2005-05-02', 15.35, 15.39, 14.91, 15.0, None, 3044.0, 42901.0, None, None, None], ['2005-04-29', 14.8, 15.2, 13.8, 15.2, None, 0.0, None, None, None, 0.0], ['2005-04-28', 15.75, 15.75, 14.7, 14.95, None, 0.0, None, None, None, 0.0], ['2005-04-27', 16.4, 16.4, 15.56, 15.56, None, 0.0, None, None, None, 0.0], ['2005-04-26', 16.5, 16.54, 16.35, 16.47, None, 0.0, None, None, None, 0.0], ['2005-04-25', 16.41, 16.5, 16.36, 16.44, None, 0.0, None, None, None, 0.0], ['2005-04-22', 16.4, 16.59, 16.4, 16.5, None, 0.0, None, None, None, 0.0], ['2005-04-21', 16.4, 16.45, 16.4, 16.45, None, 0.0, None, None, None, 0.0], ['2005-04-20', 16.45, 16.55, 16.4, 16.51, None, 0.0, None, None, None, 0.0], ['2005-04-19', 16.4, 16.44, 16.25, 16.44, None, 0.0, None, None, None, 0.0], ['2005-04-18', 16.7, 16.7, 16.11, 16.4, None, 0.0, None, None, None, 0.0], ['2005-04-15', 16.8, 16.87, 16.7, 16.75, None, 0.0, None, None, None, 0.0], ['2005-04-14', 16.8, 16.97, 16.8, 16.9, None, 0.0, None, None, None, 0.0], ['2005-04-13', 16.9, 16.92, 16.62, 16.92, None, 0.0, None, None, None, 0.0], ['2005-04-12', 16.9, 16.9, 16.25, 16.8, None, 0.0, None, None, None, 0.0], ['2005-04-11', 16.85, 17.1, 16.81, 17.1, None, 0.0, None, None, None, 0.0], ['2005-04-08', 16.65, 17.0, 16.46, 17.0, None, 0.0, None, None, None, 0.0], ['2005-04-07', 17.09, 17.09, 16.42, 16.79, None, 0.0, None, None, None, 0.0], ['2005-04-06', 16.85, 17.04, 16.71, 16.76, None, 0.0, None, None, None, 0.0], ['2005-04-05', 17.3, 17.8, 16.75, 17.0, None, 0.0, None, None, None, 0.0], ['2005-04-04', 16.77, 17.35, 16.56, 17.35, None, 0.0, None, None, None, 0.0], ['2005-04-01', 16.01, 16.6, 16.01, 16.45, None, 0.0, None, None, None, 0.0], ['2005-03-31', None, None, None, 16.2, None, 0.0, None, None, None, 0.0], ['2005-03-30', 15.2, 15.9, 15.01, 15.9, None, 0.0, None, None, None, 0.0], ['2005-03-29', 15.74, 15.74, 15.35, 15.35, None, 0.0, None, None, None, 0.0], ['2005-03-28', None, None, None, 15.7, None, 0.0, None, None, None, 0.0], ['2005-03-25', None, None, None, 15.7, None, 0.0, None, None, None, 0.0], ['2005-03-24', None, None, None, 15.7, None, 0.0, None, None, None, 0.0], ['2005-03-23', 15.5, 15.5, 15.0, 15.4, None, 0.0, None, None, None, 0.0], ['2005-03-22', 16.0, 16.01, 14.81, 15.4, None, 0.0, None, None, None, 0.0], ['2005-03-21', 16.1, 16.2, 16.1, 16.15, None, 0.0, None, None, None, 0.0], ['2005-03-18', 16.2, 16.2, 16.05, 16.15, None, 0.0, None, None, None, 0.0], ['2005-03-17', 16.19, 16.27, 16.1, 16.2, None, 0.0, None, None, None, 0.0], ['2005-03-16', 16.0, 16.25, 15.96, 16.15, None, 0.0, None, None, None, 0.0], ['2005-03-15', 16.2, 16.2, 15.86, 15.94, None, 0.0, None, None, None, 0.0], ['2005-03-14', 16.14, 16.3, 16.07, 16.1, None, 0.0, None, None, None, 0.0], ['2005-03-11', 16.85, 16.85, 16.05, 16.4, None, 0.0, None, None, None, 0.0], ['2005-03-10', 16.76, 16.95, 16.6, 16.8, None, 0.0, None, None, None, 0.0], ['2005-03-09', 17.0, 17.2, 16.75, 16.85, None, 0.0, None, None, None, 0.0], ['2005-03-08', 16.6, 16.99, 16.4, 16.99, None, 0.0, None, None, None, 0.0], ['2005-03-07', 16.8, 16.9, 16.14, 16.6, None, 0.0, None, None, None, 0.0], ['2005-03-04', 17.05, 17.1, 16.7, 17.0, None, 0.0, None, None, None, 0.0], ['2005-03-03', 17.4, 17.6, 16.82, 17.2, None, 0.0, None, None, None, 0.0], ['2005-03-02', 16.6, 17.54, 16.51, 17.4, None, 0.0, None, None, None, 0.0], ['2005-03-01', 16.2, 16.55, 16.05, 16.55, None, 0.0, None, None, None, 0.0], ['2005-02-28', 15.97, 16.2, 15.95, 16.2, None, 0.0, None, None, None, 0.0], ['2005-02-25', 15.7, 16.0, 15.7, 15.95, None, 0.0, None, None, None, 0.0], ['2005-02-24', 15.45, 15.85, 15.45, 15.7, None, 0.0, None, None, None, 0.0], ['2005-02-23', 15.35, 15.45, 15.25, 15.45, None, 0.0, None, None, None, 0.0], ['2005-02-22', 15.45, 15.45, 15.25, 15.4, None, 0.0, None, None, None, 0.0], ['2005-02-21', 15.35, 15.45, 15.31, 15.45, None, 0.0, None, None, None, 0.0], ['2005-02-18', 15.14, 15.45, 15.14, 15.28, None, 0.0, None, None, None, 0.0], ['2005-02-17', 15.01, 15.24, 15.0, 15.1, None, 0.0, None, None, None, 0.0], ['2005-02-16', 14.99, 15.04, 14.91, 15.0, None, 0.0, None, None, None, 0.0], ['2005-02-15', 14.95, 15.05, 14.8, 14.99, None, 0.0, None, None, None, 0.0], ['2005-02-14', 14.5, 14.9, 14.49, 14.85, None, 0.0, None, None, None, 0.0], ['2005-02-11', 14.25, 14.55, 14.24, 14.5, None, 0.0, None, None, None, 0.0], ['2005-02-10', 14.25, 14.29, 14.04, 14.29, None, 0.0, None, None, None, 0.0], ['2005-02-09', 14.25, 14.25, 14.01, 14.25, None, 0.0, None, None, None, 0.0], ['2005-02-08', 14.5, 14.5, 14.25, 14.25, None, 0.0, None, None, None, 0.0], ['2005-02-07', 14.2, 14.48, 14.2, 14.48, None, 0.0, None, None, None, 0.0], ['2005-02-04', 14.0, 14.2, 14.0, 14.2, None, 0.0, None, None, None, 0.0], ['2005-02-03', 14.0, 14.2, 13.81, 14.0, None, 0.0, None, None, None, 0.0], ['2005-02-02', 13.3, 13.95, 13.06, 13.95, None, 0.0, None, None, None, 0.0], ['2005-02-01', 13.15, 13.28, 12.75, 13.25, None, 0.0, None, None, None, 0.0], ['2005-01-31', 13.8, 13.88, 13.18, 13.39, None, 0.0, None, None, None, 0.0], ['2005-01-28', 13.9, 14.05, 13.8, 13.99, None, 0.0, None, None, None, 0.0], ['2005-01-27', 14.0, 14.06, 13.9, 14.06, None, 0.0, None, None, None, 0.0], ['2005-01-26', 13.99, 14.05, 13.75, 13.98, None, 0.0, None, None, None, 0.0], ['2005-01-25', 14.1, 14.1, 13.85, 14.0, None, 0.0, None, None, None, 0.0], ['2005-01-24', 14.09, 14.3, 14.07, 14.2, None, 0.0, None, None, None, 0.0], ['2005-01-21', 14.35, 14.35, 14.1, 14.11, None, 0.0, None, None, None, 0.0], ['2005-01-20', 14.3, 14.54, 14.22, 14.22, None, 0.0, None, None, None, 0.0], ['2005-01-19', 14.35, 14.51, 14.3, 14.42, None, 0.0, None, None, None, 0.0], ['2005-01-18', 14.03, 14.3, 14.09, 14.2, None, 0.0, None, None, None, 0.0], ['2005-01-17', 14.19, 14.2, 14.0, 14.2, None, 0.0, None, None, None, 0.0], ['2005-01-14', 14.25, 14.3, 13.2, 14.3, None, 0.0, None, None, None, 0.0], ['2005-01-13', 14.3, 14.4, 14.18, 14.3, None, 0.0, None, None, None, 0.0], ['2005-01-12', 14.38, 14.45, 14.25, 14.3, None, 0.0, None, None, None, 0.0], ['2005-01-11', 14.5, 14.5, 14.38, 14.38, None, 0.0, None, None, None, 0.0], ['2005-01-10', 14.5, 14.6, 14.3, 14.48, None, 0.0, None, None, None, 0.0], ['2005-01-07', 14.2, 14.6, 14.2, 14.5, None, 0.0, None, None, None, 0.0], ['2005-01-06', 13.95, 14.2, 13.95, 14.2, None, 0.0, None, None, None, 0.0], ['2005-01-05', 13.9, 13.94, 13.64, 13.85, None, 0.0, None, None, None, 0.0], ['2005-01-04', 13.9, 14.25, 13.9, 14.0, None, 0.0, None, None, None, 0.0], ['2005-01-03', 13.61, 13.61, 13.6, 13.9, None, 0.0, None, None, None, 0.0], ['2004-12-31', None, None, None, 13.61, None, 0.0, None, None, None, 0.0], ['2004-12-30', 13.67, 13.8, 13.67, 13.61, None, 0.0, None, None, None, 0.0], ['2004-12-29', 13.65, 13.76, 13.51, 13.76, None, 0.0, None, None, None, 0.0], ['2004-12-28', 13.48, 13.55, 13.45, 13.51, None, 0.0, None, None, None, 0.0], ['2004-12-27', 13.24, 13.5, 13.21, 13.5, None, 0.0, None, None, None, 0.0], ['2004-12-24', None, None, None, 13.32, None, 0.0, None, None, None, 0.0], ['2004-12-23', None, None, None, 13.32, None, 0.0, None, None, None, 0.0], ['2004-12-22', 13.11, 13.2, 13.11, 13.2, None, 0.0, None, None, None, 0.0], ['2004-12-21', 13.1, 13.2, 13.1, 13.15, None, 0.0, None, None, None, 0.0], ['2004-12-20', 13.05, 13.12, 12.92, 13.15, None, 0.0, None, None, None, 0.0], ['2004-12-17', 13.12, 13.14, 12.85, 13.1, None, 0.0, None, None, None, 0.0], ['2004-12-16', 13.01, 13.25, 12.94, 13.2, None, 0.0, None, None, None, 0.0], ['2004-12-15', 12.58, 13.45, 12.58, 13.04, None, 0.0, None, None, None, 0.0], ['2004-12-14', 12.48, 12.5, 12.25, 12.5, None, 0.0, None, None, None, 0.0], ['2004-12-13', 12.3, 12.65, 12.23, 12.34, None, 0.0, None, None, None, 0.0], ['2004-12-10', 11.82, 12.13, 11.92, 12.13, None, 0.0, None, None, None, 0.0], ['2004-12-09', 12.0, 12.03, 11.8, 12.0, None, 0.0, None, None, None, 0.0], ['2004-12-08', 12.01, 12.25, 11.95, 12.0, None, 0.0, None, None, None, 0.0], ['2004-12-07', 11.66, 12.24, 11.66, 12.25, None, 0.0, None, None, None, 0.0], ['2004-12-06', 11.45, 11.8, 11.45, 11.8, None, 0.0, None, None, None, 0.0], ['2004-12-03', 11.37, 11.51, 11.27, 11.45, None, 0.0, None, None, None, 0.0], ['2004-12-02', 11.42, 11.55, 11.27, 11.37, None, 0.0, None, None, None, 0.0], ['2004-12-01', 11.42, 11.49, 11.4, 11.49, None, 0.0, None, None, None, 0.0], ['2004-11-30', None, None, None, 11.49, None, 0.0, None, None, None, 0.0], ['2004-11-29', None, None, None, 11.68, None, 0.0, None, None, None, 0.0], ['2004-11-26', 11.2, 11.7, 11.01, 11.7, None, 0.0, None, None, None, 0.0], ['2004-11-25', 10.47, 11.2, 10.47, 11.2, None, 0.0, None, None, None, 0.0], ['2004-11-24', 10.49, 10.53, 10.42, 10.5, None, 0.0, None, None, None, 0.0], ['2004-11-23', 10.45, 10.52, 10.24, 10.5, None, 0.0, None, None, None, 0.0], ['2004-11-22', 10.2, 10.45, 10.2, 10.44, None, 0.0, None, None, None, 0.0], ['2004-11-19', 10.2, 10.2, 10.1, 10.2, None, 0.0, None, None, None, 0.0], ['2004-11-18', 10.3, 10.3, 10.1, 10.27, None, 0.0, None, None, None, 0.0], ['2004-11-17', 10.29, 10.3, 10.15, 10.3, None, 0.0, None, None, None, 0.0], ['2004-11-16', 10.35, 10.35, 10.25, 10.3, None, 0.0, None, None, None, 0.0], ['2004-11-15', 10.3, 10.4, 10.2, 10.35, None, 0.0, None, None, None, 0.0], ['2004-11-12', 10.25, 10.45, 10.25, 10.4, None, 0.0, None, None, None, 0.0], ['2004-11-11', 10.26, 10.38, 10.21, 10.37, None, 0.0, None, None, None, 0.0], ['2004-11-10', 10.21, 10.3, 10.11, 10.3, None, 0.0, None, None, None, 0.0], ['2004-11-09', 10.15, 10.3, 10.15, 10.3, None, 0.0, None, None, None, 0.0], ['2004-11-08', 10.25, 10.28, 10.11, 10.25, None, 0.0, None, None, None, 0.0], ['2004-11-05', 10.27, 10.27, 10.2, 10.25, None, 0.0, None, None, None, 0.0], ['2004-11-04', 10.2, 10.3, 10.15, 10.28, None, 0.0, None, None, None, 0.0], ['2004-11-03', 10.2, 10.27, 10.2, 10.27, None, 0.0, None, None, None, 0.0], ['2004-11-02', 10.19, 10.29, 10.05, 10.29, None, 0.0, None, None, None, 0.0], ['2004-11-01', 9.99, 10.19, 9.96, 10.19, None, 0.0, None, None, None, 0.0], ['2004-10-29', 10.06, 10.06, 9.97, 9.99, None, 0.0, None, None, None, 0.0], ['2004-10-28', 10.1, 10.17, 9.98, 10.1, None, 0.0, None, None, None, 0.0], ['2004-10-27', 10.05, 10.2, 10.0, 10.2, None, 0.0, None, None, None, 0.0], ['2004-10-26', 10.2, 10.2, 9.96, 10.2, None, 0.0, None, None, None, 0.0], ['2004-10-25', 10.15, 10.2, 10.07, 10.2, None, 0.0, None, None, None, 0.0], ['2004-10-22', 10.2, 10.22, 10.1, 10.2, None, 0.0, None, None, None, 0.0], ['2004-10-21', 10.25, 10.3, 10.2, 10.28, None, 0.0, None, None, None, 0.0], ['2004-10-20', 10.1, 10.26, 10.1, 10.26, None, 0.0, None, None, None, 0.0], ['2004-10-19', 10.21, 10.35, 10.2, 10.35, None, 0.0, None, None, None, 0.0], ['2004-10-18', 10.42, 10.49, 10.3, 10.34, None, 0.0, None, None, None, 0.0], ['2004-10-15', 10.35, 10.5, 10.25, 10.42, None, 0.0, None, None, None, 0.0], ['2004-10-14', 10.591, 10.732, 10.35, 10.35, None, 0.0, None, None, None, 0.0], ['2004-10-13', 10.66, 10.75, 10.6, 10.6, None, 0.0, None, None, None, 0.0], ['2004-10-12', 10.72, 10.75, 10.53, 10.65, None, 0.0, None, None, None, 0.0], ['2004-10-11', 10.83, 10.83, 10.58, 10.65, None, 0.0, None, None, None, 0.0], ['2004-10-08', 10.7, 10.84, 10.63, 10.84, None, 0.0, None, None, None, 0.0], ['2004-10-07', 10.9, 10.9, 10.72, 10.8, None, 0.0, None, None, None, 0.0], ['2004-10-06', 10.82, 10.9, 10.8, 10.85, None, 0.0, None, None, None, 0.0], ['2004-10-05', 10.75, 10.9, 10.65, 10.9, None, 0.0, None, None, None, 0.0], ['2004-10-04', 10.3, 10.8, 10.3, 10.7, None, 0.0, None, None, None, 0.0], ['2004-10-01', 10.05, 10.25, 9.91, 10.25, None, 0.0, None, None, None, 0.0], ['2004-09-30', 9.99, 10.09, 9.86, 10.09, None, 0.0, None, None, None, 0.0], ['2004-09-29', 10.0, 10.1, 9.85, 10.1, None, 0.0, None, None, None, 0.0], ['2004-09-28', 10.07, 10.15, 9.22, 10.15, None, 0.0, None, None, None, 0.0], ['2004-09-27', 10.2, 10.22, 10.08, 10.13, None, 0.0, None, None, None, 0.0], ['2004-09-24', 10.15, 10.28, 10.15, 10.19, None, 0.0, None, None, None, 0.0], ['2004-09-23', 10.15, 10.15, 10.01, 10.13, None, 0.0, None, None, None, 0.0], ['2004-09-22', 10.1, 10.18, 10.08, 10.15, None, 0.0, None, None, None, 0.0], ['2004-09-21', 10.08, 10.15, 10.02, 10.15, None, 0.0, None, None, None, 0.0], ['2004-09-20', 10.16, 10.16, 10.01, 10.1, None, 0.0, None, None, None, 0.0], ['2004-09-17', 10.2, 10.21, 10.04, 10.12, None, 0.0, None, None, None, 0.0], ['2004-09-16', 10.2, 10.21, 10.15, 10.2, None, 0.0, None, None, None, 0.0], ['2004-09-15', 10.2, 10.22, 10.15, 10.2, None, 0.0, None, None, None, 0.0], ['2004-09-14', 10.25, 10.25, 10.16, 10.22, None, 0.0, None, None, None, 0.0], ['2004-09-13', 10.3, 10.3, 10.22, 10.3, None, 0.0, None, None, None, 0.0], ['2004-09-10', 10.24, 10.29, 10.19, 10.3, None, 0.0, None, None, None, 0.0], ['2004-09-09', 10.2, 10.25, 10.19, 10.25, None, 0.0, None, None, None, 0.0], ['2004-09-08', 10.25, 10.29, 10.17, 10.29, None, 0.0, None, None, None, 0.0], ['2004-09-07', 10.3, 10.3, 10.2, 10.28, None, 0.0, None, None, None, 0.0], ['2004-09-06', 10.2, 10.35, 10.2, 10.35, None, 0.0, None, None, None, 0.0], ['2004-09-03', 10.35, 10.38, 10.15, 10.38, None, 0.0, None, None, None, 0.0], ['2004-09-02', 10.2, 10.3, 10.2, 10.3, None, 0.0, None, None, None, 0.0], ['2004-09-01', 10.3, 10.3, 10.25, 10.26, None, 0.0, None, None, None, 0.0], ['2004-08-31', 10.25, 10.39, 10.25, 10.3, None, 0.0, None, None, None, 0.0], ['2004-08-30', 10.35, 10.35, 10.3, 10.3, None, 0.0, None, None, None, 0.0], ['2004-08-27', 10.35, 10.35, 10.35, 10.35, None, 0.0, None, None, None, 0.0], ['2004-08-26', 10.25, 10.4, 10.25, 10.4, None, 0.0, None, None, None, 0.0], ['2004-08-25', 10.38, 10.45, 10.21, 10.21, None, 0.0, None, None, None, 0.0], ['2004-08-24', 10.4, 10.55, 10.4, 10.45, None, 0.0, None, None, None, 0.0], ['2004-08-23', 10.61, 10.61, 10.5, 10.5, None, 0.0, None, None, None, 0.0], ['2004-08-20', 10.6, 10.6, 10.5, 10.5, None, 0.0, None, None, None, 0.0], ['2004-08-19', 10.56, 10.81, 10.56, 10.65, None, 0.0, None, None, None, 0.0], ['2004-08-18', 10.7, 10.7, 10.46, 10.55, None, 0.0, None, None, None, 0.0], ['2004-08-17', 10.7, 10.8, 10.7, 10.8, None, 0.0, None, None, None, 0.0], ['2004-08-16', 10.65, 10.69, 10.65, 10.65, None, 0.0, None, None, None, 0.0], ['2004-08-13', 10.7, 10.73, 10.54, 10.73, None, 0.0, None, None, None, 0.0], ['2004-08-12', 10.5, 11.22, 10.5, 10.88, None, 0.0, None, None, None, 0.0], ['2004-08-11', 10.4, 10.48, 10.4, 10.48, None, 0.0, None, None, None, 0.0], ['2004-08-10', 10.3, 10.4, 10.3, 10.4, None, 0.0, None, None, None, 0.0], ['2004-08-09', 10.32, 10.33, 10.25, 10.3, None, 0.0, None, None, None, 0.0], ['2004-08-06', 10.4, 10.4, 10.25, 10.3, None, 0.0, None, None, None, 0.0], ['2004-08-05', 10.3, 10.59, 10.26, 10.36, None, 0.0, None, None, None, 0.0], ['2004-08-04', 10.35, 10.4, 10.3, 10.35, None, 0.0, None, None, None, 0.0], ['2004-08-03', 10.2, 10.33, 10.2, 10.33, None, 0.0, None, None, None, 0.0], ['2004-08-02', 10.1, 10.18, 10.05, 10.18, None, 0.0, None, None, None, 0.0], ['2004-07-30', 10.28, 10.28, 10.05, 10.1, None, 0.0, None, None, None, 0.0], ['2004-07-29', 10.0, 10.2, 10.0, 10.1, None, 0.0, None, None, None, 0.0], ['2004-07-28', 10.2, 10.2, 10.15, 10.15, None, 0.0, None, None, None, 0.0], ['2004-07-27', 10.0, 10.26, 10.0, 10.22, None, 0.0, None, None, None, 0.0], ['2004-07-26', 10.1, 10.23, 9.9, 10.0, None, 0.0, None, None, None, 0.0], ['2004-07-23', 10.3, 10.3, 10.2, 10.2, None, 0.0, None, None, None, 0.0], ['2004-07-22', 10.2, 10.21, 10.16, 10.21, None, 0.0, None, None, None, 0.0], ['2004-07-21', 10.3, 10.4, 10.25, 10.25, None, 0.0, None, None, None, 0.0], ['2004-07-20', 10.2, 10.42, 10.2, 10.42, None, 0.0, None, None, None, 0.0], ['2004-07-19', 10.49, 10.49, 10.27, 10.47, None, 0.0, None, None, None, 0.0], ['2004-07-16', 10.2, 10.52, 10.2, 10.4, None, 0.0, None, None, None, 0.0], ['2004-07-15', 10.2, 10.2, 10.2, 10.2, None, 0.0, None, None, None, 0.0], ['2004-07-14', 9.95, 10.26, 9.95, 10.25, None, 0.0, None, None, None, 0.0], ['2004-07-13', 10.09, 10.15, 10.0, 10.1, None, 0.0, None, None, None, 0.0], ['2004-07-12', 10.21, 10.21, 9.86, 9.95, None, 0.0, None, None, None, 0.0], ['2004-07-09', 10.7, 10.7, 10.32, 10.32, None, 0.0, None, None, None, 0.0], ['2004-07-08', 10.65, 10.75, 10.59, 10.59, None, 0.0, None, None, None, 0.0], ['2004-07-07', 10.74, 10.9, 10.74, 10.9, None, 0.0, None, None, None, 0.0], ['2004-07-06', 10.92, 10.92, 10.7, 10.7, None, 0.0, None, None, None, 0.0], ['2004-07-05', 10.9, 11.0, 10.9, 11.0, None, 0.0, None, None, None, 0.0], ['2004-07-02', 11.05, 11.05, 10.92, 11.03, None, 0.0, None, None, None, 0.0], ['2004-07-01', 10.97, 11.15, 10.71, 11.04, None, 0.0, None, None, None, 0.0], ['2004-06-30', 10.45, 10.87, 10.4, 10.87, None, 0.0, None, None, None, 0.0], ['2004-06-29', 10.886, 10.886, 10.53, 10.35, None, 0.0, None, None, None, 0.0], ['2004-06-28', 10.62, 10.7, 10.62, 10.63, None, 0.0, None, None, None, 0.0], ['2004-06-25', 10.71, 10.71, 10.71, 10.71, None, 0.0, None, None, None, 0.0], ['2004-06-24', 10.71, 10.82, 10.71, 10.76, None, 0.0, None, None, None, 0.0], ['2004-06-23', 10.86, 10.86, 10.5, 10.77, None, 0.0, None, None, None, 0.0], ['2004-06-22', 10.84, 11.04, 10.84, 10.85, None, 0.0, None, None, None, 0.0], ['2004-06-21', 10.91, 11.04, 10.76, 11.04, None, 0.0, None, None, None, 0.0], ['2004-06-18', 10.4, 11.02, 10.39, 10.91, None, 0.0, None, None, None, 0.0], ['2004-06-17', 10.75, 10.75, 10.0, 10.45, None, 0.0, None, None, None, 0.0], ['2004-06-16', 10.99, 10.99, 10.68, 10.68, None, 0.0, None, None, None, 0.0], ['2004-06-15', 10.92, 11.0, 10.85, 11.0, None, 0.0, None, None, None, 0.0], ['2004-06-14', 11.0, 11.0, 10.8, 10.8, None, 0.0, None, None, None, 0.0], ['2004-06-11', 11.21, 11.25, 11.14, 11.15, None, 0.0, None, None, None, 0.0], ['2004-06-10', 11.27, 11.27, 11.05, 11.05, None, 0.0, None, None, None, 0.0], ['2004-06-09', 11.462, 11.482, 11.149, 11.15, None, 0.0, None, None, None, 0.0], ['2004-06-08', 10.89, 11.29, 10.81, 11.15, None, 0.0, None, None, None, 0.0], ['2004-06-07', 11.1, 11.15, 10.8, 10.99, None, 0.0, None, None, None, 0.0], ['2004-06-04', 10.86, 11.12, 10.86, 11.13, None, 0.0, None, None, None, 0.0], ['2004-06-03', 11.2, 11.2, 10.97, 11.14, None, 0.0, None, None, None, 0.0], ['2004-06-02', 11.3, 11.3, 11.17, 11.17, None, 0.0, None, None, None, 0.0], ['2004-06-01', 11.3, 11.31, 11.3, 11.31, None, 0.0, None, None, None, 0.0], ['2004-05-31', 11.3, 11.3, 11.3, 11.3, None, 0.0, None, None, None, 0.0], ['2004-05-28', 11.4, 11.4, 11.3, 11.32, None, 0.0, None, None, None, 0.0], ['2004-05-27', 11.19, 11.4, 11.19, 11.4, None, 0.0, None, None, None, 0.0], ['2004-05-26', 11.46, 11.57, 11.15, 11.49, None, 0.0, None, None, None, 0.0], ['2004-05-25', 11.3, 11.35, 11.12, 11.35, None, 0.0, None, None, None, 0.0], ['2004-05-24', 11.11, 11.24, 11.11, 11.22, None, 0.0, None, None, None, 0.0], ['2004-05-21', 11.1, 11.1, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2004-05-20', 11.25, 11.31, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2004-05-19', 11.18, 11.39, 11.11, 11.2, None, 0.0, None, None, None, 0.0], ['2004-05-18', 11.2, 11.2, 11.02, 11.02, None, 0.0, None, None, None, 0.0], ['2004-05-17', 11.35, 11.35, 11.25, 11.25, None, 0.0, None, None, None, 0.0], ['2004-05-14', 11.6, 11.6, 11.25, 11.5, None, 0.0, None, None, None, 0.0], ['2004-05-13', 10.99, 11.89, 10.86, 11.49, None, 0.0, None, None, None, 0.0], ['2004-05-12', 10.82, 11.0, 10.65, 10.65, None, 0.0, None, None, None, 0.0], ['2004-05-11', 10.82, 11.06, 10.82, 10.85, None, 0.0, None, None, None, 0.0], ['2004-05-10', 11.18, 11.18, 10.9, 10.9, None, 0.0, None, None, None, 0.0], ['2004-05-07', 10.9, 11.29, 10.9, 11.29, None, 0.0, None, None, None, 0.0], ['2004-05-06', 10.9, 10.9, 10.9, 10.9, None, 0.0, None, None, None, 0.0], ['2004-05-05', 11.16, 11.16, 10.9, 10.9, None, 0.0, None, None, None, 0.0], ['2004-05-04', 10.6, 10.9, 10.6, 10.9, None, 0.0, None, None, None, 0.0], ['2004-05-03', 10.6, 10.78, 10.6, 10.7, None, 0.0, None, None, None, 0.0], ['2004-04-30', 10.6, 10.69, 10.6, 10.69, None, 0.0, None, None, None, 0.0], ['2004-04-29', 10.8, 10.9, 10.61, 10.65, None, 0.0, None, None, None, 0.0], ['2004-04-28', 11.1, 11.1, 10.9, 10.95, None, 0.0, None, None, None, 0.0], ['2004-04-27', 11.14, 11.16, 11.0, 11.0, None, 0.0, None, None, None, 0.0], ['2004-04-26', 10.9, 11.0, 10.9, 11.0, None, 0.0, None, None, None, 0.0], ['2004-04-23', 11.43, 11.43, 10.86, 11.0, None, 0.0, None, None, None, 0.0], ['2004-04-22', 11.4, 11.5, 11.27, 11.27, None, 0.0, None, None, None, 0.0], ['2004-04-21', 11.16, 11.45, 11.16, 11.44, None, 0.0, None, None, None, 0.0], ['2004-04-20', 10.981, 11.31, 10.981, 11.33, None, 0.0, None, None, None, 0.0], ['2004-04-19', 10.99, 11.37, 10.9, 11.0, None, 0.0, None, None, None, 0.0], ['2004-04-16', 11.12, 11.18, 10.94, 10.94, None, 0.0, None, None, None, 0.0], ['2004-04-15', 11.2, 11.2, 10.8, 11.01, None, 0.0, None, None, None, 0.0], ['2004-04-14', 11.74, 11.74, 11.0, 11.25, None, 0.0, None, None, None, 0.0], ['2004-04-13', 11.99, 11.99, 11.7, 11.77, None, 0.0, None, None, None, 0.0], ['2004-04-12', None, None, None, 11.71, None, 0.0, None, None, None, 0.0], ['2004-04-09', None, None, None, 11.71, None, 0.0, None, None, None, 0.0], ['2004-04-08', 11.73, 11.99, 11.6, 11.71, None, 0.0, None, None, None, 0.0], ['2004-04-07', 11.62, 12.12, 11.6, 11.61, None, 0.0, None, None, None, 0.0], ['2004-04-06', 12.0, 12.05, 11.45, 11.65, None, 0.0, None, None, None, 0.0], ['2004-04-05', 11.46, 11.9, 11.46, 11.9, None, 0.0, None, None, None, 0.0], ['2004-04-02', 11.32, 11.38, 11.131, 11.4, None, 0.0, None, None, None, 0.0], ['2004-04-01', 10.8, 11.3, 10.8, 11.27, None, 0.0, None, None, None, 0.0], ['2004-03-31', 10.3, 10.79, 10.12, 10.5, None, 0.0, None, None, None, 0.0], ['2004-03-30', 10.31, 10.4, 10.12, 10.33, None, 0.0, None, None, None, 0.0], ['2004-03-29', 10.69, 10.72, 10.18, 10.31, None, 0.0, None, None, None, 0.0], ['2004-03-26', 11.176, 11.197, 10.79, 10.61, None, 0.0, None, None, None, 0.0], ['2004-03-25', 10.65, 10.94, 10.65, 10.71, None, 0.0, None, None, None, 0.0], ['2004-03-24', 10.0, 10.8, 10.0, 10.6, None, 0.0, None, None, None, 0.0], ['2004-03-23', 10.09, 10.1, 9.85, 10.1, None, 0.0, None, None, None, 0.0], ['2004-03-22', 10.5, 10.51, 10.1, 10.1, None, 0.0, None, None, None, 0.0], ['2004-03-19', 10.7, 10.86, 10.7, 10.7, None, 0.0, None, None, None, 0.0], ['2004-03-18', 10.7, 10.89, 10.64, 10.64, None, 0.0, None, None, None, 0.0], ['2004-03-17', 10.59, 10.79, 10.5, 10.69, None, 0.0, None, None, None, 0.0], ['2004-03-16', 10.2, 10.5, 10.1, 10.5, None, 0.0, None, None, None, 0.0], ['2004-03-15', 10.35, 10.35, 10.08, 10.3, None, 0.0, None, None, None, 0.0], ['2004-03-12', 10.2, 10.38, 10.05, 10.2, None, 0.0, None, None, None, 0.0], ['2004-03-11', 11.0, 11.14, 9.71, 10.22, None, 0.0, None, None, None, 0.0], ['2004-03-10', 11.3, 11.35, 11.05, 11.15, None, 0.0, None, None, None, 0.0], ['2004-03-09', 11.398, 11.398, 11.091, 11.3, None, 0.0, None, None, None, 0.0], ['2004-03-08', 11.85, 11.85, 11.26, 11.45, None, 0.0, None, None, None, 0.0], ['2004-03-05', 11.78, 11.9, 11.74, 11.74, None, 0.0, None, None, None, 0.0], ['2004-03-04', 11.79, 11.85, 11.7, 11.84, None, 0.0, None, None, None, 0.0], ['2004-03-03', 11.7, 11.85, 11.7, 11.7, None, 0.0, None, None, None, 0.0], ['2004-03-02', 11.68, 11.68, 11.55, 11.61, None, 0.0, None, None, None, 0.0], ['2004-03-01', 11.74, 11.9, 11.62, 11.67, None, 0.0, None, None, None, 0.0], ['2004-02-27', 11.25, 11.64, 11.24, 11.61, None, 0.0, None, None, None, 0.0], ['2004-02-26', 11.29, 11.32, 11.2, 11.2, None, 0.0, None, None, None, 0.0], ['2004-02-25', 11.24, 11.26, 11.14, 11.24, None, 0.0, None, None, None, 0.0], ['2004-02-24', 11.62, 11.62, 11.01, 11.23, None, 0.0, None, None, None, 0.0], ['2004-02-23', 12.09, 12.09, 11.79, 11.79, None, 0.0, None, None, None, 0.0], ['2004-02-20', 12.02, 12.11, 11.91, 11.97, None, 0.0, None, None, None, 0.0], ['2004-02-19', 11.91, 12.15, 11.9, 12.0, None, 0.0, None, None, None, 0.0], ['2004-02-18', 12.25, 12.25, 11.81, 11.9, None, 0.0, None, None, None, 0.0], ['2004-02-17', 12.6, 12.6, 12.15, 12.25, None, 0.0, None, None, None, 0.0], ['2004-02-16', 12.8, 12.8, 12.5, 12.69, None, 0.0, None, None, None, 0.0], ['2004-02-13', 12.8, 12.8, 12.64, 12.8, None, 0.0, None, None, None, 0.0], ['2004-02-12', 12.35, 12.85, 12.35, 12.85, None, 0.0, None, None, None, 0.0], ['2004-02-11', 12.42, 12.47, 12.3, 12.35, None, 0.0, None, None, None, 0.0], ['2004-02-10', 12.59, 12.59, 12.3, 12.3, None, 0.0, None, None, None, 0.0], ['2004-02-09', 12.54, 12.77, 12.42, 12.55, None, 0.0, None, None, None, 0.0], ['2004-02-06', 12.15, 12.4, 12.15, 12.3, None, 0.0, None, None, None, 0.0], ['2004-02-05', 12.4, 12.4, 12.1, 12.1, None, 0.0, None, None, None, 0.0], ['2004-02-04', 12.89, 12.89, 12.19, 12.38, None, 0.0, None, None, None, 0.0], ['2004-02-03', 13.48, 13.49, 12.8, 12.8, None, 0.0, None, None, None, 0.0], ['2004-02-02', 13.5, 13.54, 13.3, 13.34, None, 0.0, None, None, None, 0.0], ['2004-01-30', 13.0, 14.11, 13.0, 13.54, None, 0.0, None, None, None, 0.0], ['2004-01-29', 12.9, 12.93, 12.8, 12.86, None, 0.0, None, None, None, 0.0], ['2004-01-28', 12.81, 12.82, 12.661, 12.82, None, 0.0, None, None, None, 0.0], ['2004-01-27', 12.95, 12.95, 12.74, 12.84, None, 0.0, None, None, None, 0.0], ['2004-01-26', 13.0, 13.0, 12.9, 12.96, None, 0.0, None, None, None, 0.0], ['2004-01-23', 13.02, 13.12, 12.82, 12.98, None, 0.0, None, None, None, 0.0], ['2004-01-22', 12.99, 13.1, 12.95, 13.0, None, 0.0, None, None, None, 0.0], ['2004-01-21', 12.84, 13.0, 12.7, 12.9, None, 0.0, None, None, None, 0.0], ['2004-01-20', 12.85, 12.85, 12.76, 12.75, None, 0.0, None, None, None, 0.0], ['2004-01-19', 12.7, 12.9, 12.61, 12.78, None, 0.0, None, None, None, 0.0], ['2004-01-16', 12.77, 12.8, 12.61, 12.79, None, 0.0, None, None, None, 0.0], ['2004-01-15', 12.71, 12.77, 12.67, 12.72, None, 0.0, None, None, None, 0.0], ['2004-01-14', 12.75, 12.75, 12.65, 12.67, None, 0.0, None, None, None, 0.0], ['2004-01-13', 12.77, 12.79, 12.7, 12.71, None, 0.0, None, None, None, 0.0], ['2004-01-12', 12.75, 12.8, 12.65, 12.79, None, 0.0, None, None, None, 0.0], ['2004-01-09', 12.69, 12.74, 12.59, 12.75, None, 0.0, None, None, None, 0.0], ['2004-01-08', 12.7, 12.7, 12.6, 12.67, None, 0.0, None, None, None, 0.0], ['2004-01-07', 12.7, 12.73, 12.65, 12.7, None, 0.0, None, None, None, 0.0], ['2004-01-06', 12.72, 12.88, 12.65, 12.75, None, 0.0, None, None, None, 0.0], ['2004-01-05', 12.69, 12.71, 12.6, 12.65, None, 0.0, None, None, None, 0.0], ['2004-01-02', 12.6, 12.65, 12.55, 12.65, None, 0.0, None, None, None, 0.0], ['2004-01-01', None, None, None, 12.41, None, 0.0, None, None, None, 0.0], ['2003-12-31', None, None, None, 12.41, None, 0.0, None, None, None, 0.0], ['2003-12-30', 12.58, 12.6, 12.32, 12.41, None, 0.0, None, None, None, 0.0], ['2003-12-29', 12.5, 12.77, 12.49, 12.62, None, 0.0, None, None, None, 0.0], ['2003-12-26', None, None, None, 12.43, None, 0.0, None, None, None, 0.0], ['2003-12-25', None, None, None, 12.43, None, 0.0, None, None, None, 0.0], ['2003-12-24', None, None, None, 12.43, None, 0.0, None, None, None, 0.0], ['2003-12-23', 12.24, 12.42, 12.14, 12.43, None, 0.0, None, None, None, 0.0], ['2003-12-22', 12.23, 12.29, 12.2, 12.2, None, 0.0, None, None, None, 0.0], ['2003-12-19', 12.28, 12.29, 12.12, 12.12, None, 0.0, None, None, None, 0.0], ['2003-12-18', 12.25, 12.29, 12.18, 12.25, None, 0.0, None, None, None, 0.0], ['2003-12-17', None, None, None, 12.2, None, 0.0, None, None, None, 0.0], ['2003-12-16', None, None, None, 12.1, None, 0.0, None, None, None, 0.0], ['2003-12-15', None, None, None, 12.2, None, 0.0, None, None, None, 0.0], ['2003-12-12', 12.67, 12.7, 12.21, 12.4, None, 0.0, None, None, None, 0.0], ['2003-12-11', 12.59, 12.92, 12.43, 12.43, None, 0.0, None, None, None, 0.0], ['2003-12-10', 12.49, 12.48, 12.3, 12.3, None, 0.0, None, None, None, 0.0], ['2003-12-09', 12.5, 12.6, 12.42, 12.42, None, 0.0, None, None, None, 0.0], ['2003-12-08', None, None, None, 12.5, None, 0.0, None, None, None, 0.0], ['2003-12-05', 12.35, 12.49, 12.35, 12.35, None, 0.0, None, None, None, 0.0], ['2003-12-04', 12.5, 12.5, 12.34, 12.34, None, 0.0, None, None, None, 0.0], ['2003-12-03', 12.46, 12.6, 11.82, 12.6, None, 0.0, None, None, None, 0.0], ['2003-12-02', 12.4, 12.5, 12.3, 12.3, None, 0.0, None, None, None, 0.0], ['2003-12-01', 12.6, 12.6, 12.4, 12.5, None, 0.0, None, None, None, 0.0], ['2003-11-28', 12.55, 12.6, 12.5, 12.6, None, 0.0, None, None, None, 0.0], ['2003-11-27', 12.6, 12.6, 12.51, 12.6, None, 0.0, None, None, None, 0.0], ['2003-11-26', 12.6, 12.6, 12.5, 12.6, None, 0.0, None, None, None, 0.0], ['2003-11-25', 12.59, 12.6, 12.4, 12.5, None, 0.0, None, None, None, 0.0], ['2003-11-24', 12.4, 12.6, 12.4, 12.59, None, 0.0, None, None, None, 0.0], ['2003-11-21', 12.3, 12.4, 12.1, 12.4, None, 0.0, None, None, None, 0.0], ['2003-11-20', 12.32, 12.47, 12.22, 12.22, None, 0.0, None, None, None, 0.0], ['2003-11-19', 12.21, 12.4, 12.21, 12.4, None, 0.0, None, None, None, 0.0], ['2003-11-18', 12.11, 12.21, 12.1, 12.25, None, 0.0, None, None, None, 0.0], ['2003-11-17', 12.15, 12.15, 11.95, 11.95, None, 0.0, None, None, None, 0.0], ['2003-11-14', 12.3, 12.3, 12.2, 12.28, None, 0.0, None, None, None, 0.0], ['2003-11-13', 12.29, 12.3, 12.25, 12.2, None, 0.0, None, None, None, 0.0], ['2003-11-12', 12.3, 12.3, 12.02, 12.26, None, 0.0, None, None, None, 0.0], ['2003-11-11', 12.2, 12.3, 12.2, 12.2, None, 0.0, None, None, None, 0.0], ['2003-11-10', 12.31, 12.35, 12.0, 12.35, None, 0.0, None, None, None, 0.0], ['2003-11-07', 12.2, 12.2, 11.86, 12.09, None, 0.0, None, None, None, 0.0], ['2003-11-06', 11.97, 12.0, 11.85, 12.0, None, 0.0, None, None, None, 0.0], ['2003-11-05', 11.91, 12.14, 11.71, 11.8, None, 0.0, None, None, None, 0.0], ['2003-11-04', 12.1, 12.47, 12.04, 12.14, None, 0.0, None, None, None, 0.0], ['2003-11-03', 11.6, 11.94, 11.6, 11.8, None, 0.0, None, None, None, 0.0], ['2003-10-31', 11.2, 11.6, 11.2, 11.6, None, 0.0, None, None, None, 0.0], ['2003-10-30', 12.0, 12.0, 11.0, 11.48, None, 0.0, None, None, None, 0.0], ['2003-10-29', 12.0, 12.1, 11.8, 12.08, None, 0.0, None, None, None, 0.0], ['2003-10-28', 11.19, 12.4, 11.15, 12.0, None, 0.0, None, None, None, 0.0], ['2003-10-27', 11.06, 11.2, 10.99, 11.2, None, 0.0, None, None, None, 0.0], ['2003-10-24', 11.0, 11.0, 10.9, 10.9, None, 0.0, None, None, None, 0.0], ['2003-10-23', 10.76, 11.0, 10.76, 11.0, None, 0.0, None, None, None, 0.0], ['2003-10-22', 10.97, 11.1, 10.75, 10.9, None, 0.0, None, None, None, 0.0], ['2003-10-21', 10.84, 10.85, 10.8, 10.8, None, 0.0, None, None, None, 0.0], ['2003-10-20', 10.8, 10.8, 10.71, 10.75, None, 0.0, None, None, None, 0.0], ['2003-10-17', 10.85, 10.9, 10.8, 10.85, None, 0.0, None, None, None, 0.0], ['2003-10-16', 10.8, 10.8, 10.7, 10.7, None, 0.0, None, None, None, 0.0], ['2003-10-15', 10.95, 10.95, 10.82, 10.84, None, 0.0, None, None, None, 0.0], ['2003-10-14', 10.89, 10.9, 10.69, 10.71, None, 0.0, None, None, None, 0.0], ['2003-10-13', 10.17, 10.89, 10.16, 10.9, None, 0.0, None, None, None, 0.0], ['2003-10-10', 10.33, 10.33, 10.2, 10.2, None, 0.0, None, None, None, 0.0], ['2003-10-09', 10.25, 10.4, 10.25, 10.33, None, 0.0, None, None, None, 0.0], ['2003-10-08', 10.24, 10.25, 10.17, 10.18, None, 0.0, None, None, None, 0.0], ['2003-10-07', 10.25, 10.39, 10.2, 10.25, None, 0.0, None, None, None, 0.0], ['2003-10-06', 10.6, 10.6, 10.37, 10.4, None, 0.0, None, None, None, 0.0], ['2003-10-03', 10.7, 10.7, 10.65, 10.65, None, 0.0, None, None, None, 0.0], ['2003-10-02', 10.91, 10.91, 10.59, 10.75, None, 0.0, None, None, None, 0.0], ['2003-10-01', 10.61, 10.85, 10.61, 10.64, None, 0.0, None, None, None, 0.0], ['2003-09-30', 10.77, 10.77, 10.63, 10.63, None, 0.0, None, None, None, 0.0], ['2003-09-29', 10.7, 10.89, 10.55, 10.77, None, 0.0, None, None, None, 0.0], ['2003-09-26', 10.7, 10.87, 10.6, 10.69, None, 0.0, None, None, None, 0.0], ['2003-09-25', 10.75, 10.8, 10.64, 10.75, None, 0.0, None, None, None, 0.0], ['2003-09-24', 11.06, 11.2, 10.72, 10.72, None, 0.0, None, None, None, 0.0], ['2003-09-23', 10.7, 11.0, 10.6, 10.85, None, 0.0, None, None, None, 0.0], ['2003-09-22', 10.55, 10.7, 10.55, 10.6, None, 0.0, None, None, None, 0.0], ['2003-09-19', 10.41, 10.65, 10.41, 10.65, None, 0.0, None, None, None, 0.0], ['2003-09-18', 9.9, 10.77, 9.9, 10.77, None, 0.0, None, None, None, 0.0], ['2003-09-17', 10.2, 10.3, 10.06, 10.2, None, 0.0, None, None, None, 0.0], ['2003-09-16', 10.35, 10.35, 10.0, 10.15, None, 0.0, None, None, None, 0.0], ['2003-09-15', 10.6, 10.65, 10.34, 10.34, None, 0.0, None, None, None, 0.0], ['2003-09-12', 10.43, 10.99, 10.43, 10.45, None, 0.0, None, None, None, 0.0], ['2003-09-11', 10.45, 10.45, 10.02, 10.26, None, 0.0, None, None, None, 0.0], ['2003-09-10', 10.6, 10.65, 10.5, 10.6, None, 0.0, None, None, None, 0.0], ['2003-09-09', 10.8, 10.8, 10.51, 10.51, None, 0.0, None, None, None, 0.0], ['2003-09-08', 10.77, 10.8, 10.64, 10.65, None, 0.0, None, None, None, 0.0], ['2003-09-05', 10.8, 10.9, 10.61, 10.9, None, 0.0, None, None, None, 0.0], ['2003-09-04', 10.65, 10.76, 10.65, 10.76, None, 0.0, None, None, None, 0.0], ['2003-09-03', 10.7, 10.74, 10.45, 10.51, None, 0.0, None, None, None, 0.0], ['2003-09-02', 11.0, 11.0, 10.75, 10.75, None, 0.0, None, None, None, 0.0], ['2003-09-01', 11.14, 11.15, 10.9, 10.95, None, 0.0, None, None, None, 0.0], ['2003-08-29', 11.45, 11.32, 10.8, 11.05, None, 0.0, None, None, None, 0.0], ['2003-08-28', 11.24, 11.3, 11.2, 11.2, None, 0.0, None, None, None, 0.0], ['2003-08-27', 11.4, 11.5, 11.25, 11.23, None, 0.0, None, None, None, 0.0], ['2003-08-26', 11.65, 11.65, 11.25, 11.25, None, 0.0, None, None, None, 0.0], ['2003-08-25', 11.5, 11.65, 11.5, 11.51, None, 0.0, None, None, None, 0.0], ['2003-08-22', 11.4, 11.58, 11.3, 11.5, None, 0.0, None, None, None, 0.0], ['2003-08-21', 11.33, 11.5, 11.23, 11.39, None, 0.0, None, None, None, 0.0], ['2003-08-20', 11.37, 11.7, 11.29, 11.29, None, 0.0, None, None, None, 0.0], ['2003-08-19', 11.12, 11.39, 11.12, 11.12, None, 0.0, None, None, None, 0.0], ['2003-08-18', 11.2, 11.2, 11.2, 11.2, None, 0.0, None, None, None, 0.0], ['2003-08-15', 11.4, 11.4, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2003-08-14', 11.3, 11.41, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2003-08-13', 10.9, 11.15, 10.65, 11.15, None, 0.0, None, None, None, 0.0], ['2003-08-12', 11.55, 11.55, 10.08, 10.89, None, 0.0, None, None, None, 0.0], ['2003-08-11', 11.05, 11.33, 10.9, 11.33, None, 0.0, None, None, None, 0.0], ['2003-08-08', 11.26, 11.5, 10.9, 11.05, None, 0.0, None, None, None, 0.0], ['2003-08-07', 10.5, 11.42, 10.43, 11.02, None, 0.0, None, None, None, 0.0], ['2003-08-06', 9.9, 11.2, 9.66, 10.6, None, 0.0, None, None, None, 0.0], ['2003-08-05', 9.8, 9.85, 9.67, 9.8, None, 0.0, None, None, None, 0.0], ['2003-08-04', 9.99, 10.0, 9.6, 9.62, None, 0.0, None, None, None, 0.0], ['2003-08-01', 9.73, 10.1, 8.9, 10.1, None, 0.0, None, None, None, 0.0], ['2003-07-31', 9.26, 9.87, 9.11, 9.9, None, 0.0, None, None, None, 0.0], ['2003-07-30', 9.17, 9.33, 9.17, 9.33, None, 0.0, None, None, None, 0.0], ['2003-07-29', 9.33, 9.34, 9.33, 9.34, None, 0.0, None, None, None, 0.0], ['2003-07-28', 9.0, 9.17, 8.96, 9.17, None, 0.0, None, None, None, 0.0], ['2003-07-25', 8.8, 8.8, 8.8, 8.91, None, 0.0, None, None, None, 0.0], ['2003-07-24', 8.65, 8.75, 8.65, 8.75, None, 0.0, None, None, None, 0.0], ['2003-07-23', 8.75, 8.75, 8.75, 8.75, None, 0.0, None, None, None, 0.0], ['2003-07-22', 8.5, 8.6, 8.5, 8.6, None, 0.0, None, None, None, 0.0], ['2003-07-21', 8.65, 8.79, 8.65, 8.65, None, 0.0, None, None, None, 0.0], ['2003-07-18', 8.6, 8.65, 8.5, 8.65, None, 0.0, None, None, None, 0.0], ['2003-07-17', 8.91, 8.9, 8.65, 8.65, None, 0.0, None, None, None, 0.0], ['2003-07-16', 8.82, 9.08, 8.81, 8.81, None, 0.0, None, None, None, 0.0], ['2003-07-15', 9.0, 9.23, 8.94, 8.94, None, 0.0, None, None, None, 0.0], ['2003-07-14', 9.39, 9.39, 9.01, 9.01, None, 0.0, None, None, None, 0.0], ['2003-07-11', 9.2, 9.2, 9.2, 9.2, None, 0.0, None, None, None, 0.0], ['2003-07-10', 9.35, 9.35, 9.1, 9.1, None, 0.0, None, None, None, 0.0], ['2003-07-09', 9.25, 9.25, 9.1, 9.1, None, 0.0, None, None, None, 0.0], ['2003-07-08', 9.6, 9.6, 9.24, 9.24, None, 0.0, None, None, None, 0.0], ['2003-07-07', 9.6, 9.75, 9.6, 9.7, None, 0.0, None, None, None, 0.0], ['2003-07-04', 9.7, 9.7, 9.6, 9.6, None, 0.0, None, None, None, 0.0], ['2003-07-03', 9.77, 9.77, 9.6, 9.6, None, 0.0, None, None, None, 0.0], ['2003-07-02', 9.83, 9.9, 9.81, 9.81, None, 0.0, None, None, None, 0.0], ['2003-07-01', 9.82, 9.96, 9.61, 9.96, None, 0.0, None, None, None, 0.0], ['2003-06-30', 9.55, 9.72, 9.55, 9.7, None, 0.0, None, None, None, 0.0], ['2003-06-27', 9.56, 9.56, 9.56, 9.56, None, 0.0, None, None, None, 0.0], ['2003-06-26', 9.7, 9.7, 9.55, 9.55, None, 0.0, None, None, None, 0.0], ['2003-06-25', 9.8, 9.8, 9.79, 9.8, None, 0.0, None, None, None, 0.0], ['2003-06-24', 9.66, 9.95, 9.7, 9.95, None, 0.0, None, None, None, 0.0], ['2003-06-23', 9.93, 9.95, 9.64, 9.64, None, 0.0, None, None, None, 0.0], ['2003-06-20', 9.56, 9.75, 9.55, 9.75, None, 0.0, None, None, None, 0.0], ['2003-06-19', 9.61, 9.6, 9.55, 9.55, None, 0.0, None, None, None, 0.0], ['2003-06-18', 9.88, 9.9, 9.55, 9.9, None, 0.0, None, None, None, 0.0], ['2003-06-17', 9.89, 9.89, 9.7, 9.7, None, 0.0, None, None, None, 0.0], ['2003-06-16', 9.84, 9.84, 9.65, 9.84, None, 0.0, None, None, None, 0.0], ['2003-06-13', 9.55, 9.55, 9.55, 9.55, None, 0.0, None, None, None, 0.0], ['2003-06-12', 9.77, 9.87, 9.61, 9.71, None, 0.0, None, None, None, 0.0], ['2003-06-11', 9.95, 9.95, 9.7, 9.85, None, 0.0, None, None, None, 0.0], ['2003-06-10', 9.95, 9.95, 9.65, 9.91, None, 0.0, None, None, None, 0.0], ['2003-06-09', 9.83, 9.85, 9.71, 9.85, None, 0.0, None, None, None, 0.0], ['2003-06-06', 9.9, 9.9, 9.56, 9.77, None, 0.0, None, None, None, 0.0], ['2003-06-05', 9.8, 9.85, 9.7, 9.85, None, 0.0, None, None, None, 0.0], ['2003-06-04', 9.77, 10.0, 9.76, 9.85, None, 0.0, None, None, None, 0.0], ['2003-06-03', 10.05, 10.05, 9.74, 9.99, None, 0.0, None, None, None, 0.0], ['2003-06-02', 9.44, 10.0, 9.44, 9.85, None, 0.0, None, None, None, 0.0], ['2003-05-30', 9.11, 9.4, 9.08, 9.15, None, 0.0, None, None, None, 0.0], ['2003-05-29', 9.1, 9.32, 9.08, 9.08, None, 0.0, None, None, None, 0.0], ['2003-05-28', 8.57, 9.28, 8.57, 9.1, None, 0.0, None, None, None, 0.0], ['2003-05-27', 8.6, 8.6, 8.6, 8.6, None, 0.0, None, None, None, 0.0], ['2003-05-26', 8.58, 8.6, 8.58, 8.6, None, 0.0, None, None, None, 0.0], ['2003-05-23', 8.42, 8.65, 8.43, 8.65, None, 0.0, None, None, None, 0.0], ['2003-05-22', 8.65, 8.65, 8.43, 8.43, None, 0.0, None, None, None, 0.0], ['2003-05-21', 8.06, 8.55, 8.06, 8.55, None, 0.0, None, None, None, 0.0], ['2003-05-20', 8.08, 8.2, 8.08, 8.2, None, 0.0, None, None, None, 0.0], ['2003-05-19', 8.35, 8.35, 8.2, 8.2, None, 0.0, None, None, None, 0.0], ['2003-05-16', 8.65, 8.65, 8.31, 8.31, None, 0.0, None, None, None, 0.0], ['2003-05-15', 8.99, 8.99, 8.51, 8.52, None, 0.0, None, None, None, 0.0], ['2003-05-14', 8.51, 9.1, 8.51, 8.88, None, 0.0, None, None, None, 0.0], ['2003-05-13', 8.11, 8.25, 8.11, 8.2, None, 0.0, None, None, None, 0.0], ['2003-05-12', 8.16, 8.16, 8.07, 8.07, None, 0.0, None, None, None, 0.0], ['2003-05-09', 7.7, 8.15, 7.7, 8.15, None, 0.0, None, None, None, 0.0], ['2003-05-08', 7.75, 7.75, 7.51, 7.69, None, 0.0, None, None, None, 0.0], ['2003-05-07', 7.75, 7.75, 7.62, 7.6, None, 0.0, None, None, None, 0.0], ['2003-05-06', 7.7, 7.7, 7.69, 7.69, None, 0.0, None, None, None, 0.0], ['2003-05-05', 7.7, 7.7, 7.68, 7.7, None, 0.0, None, None, None, 0.0], ['2003-05-02', 7.66, 7.7, 7.66, 7.7, None, 0.0, None, None, None, 0.0], ['2003-05-01', None, None, None, 7.79, None, 0.0, None, None, None, 0.0], ['2003-04-30', 7.79, 7.79, 7.79, 7.79, None, 0.0, None, None, None, 0.0], ['2003-04-29', 7.87, 7.87, 7.73, 7.73, None, 0.0, None, None, None, 0.0], ['2003-04-28', 8.2, 8.2, 7.87, 7.87, None, 0.0, None, None, None, 0.0], ['2003-04-25', 7.95, 8.0, 7.95, 8.09, None, 0.0, None, None, None, 0.0], ['2003-04-24', 7.97, 7.98, 7.9, 7.95, None, 0.0, None, None, None, 0.0], ['2003-04-23', 7.86, 7.86, 7.86, 7.86, None, 0.0, None, None, None, 0.0], ['2003-04-22', 7.98, 7.98, 7.8, 7.81, None, 0.0, None, None, None, 0.0], ['2003-04-21', None, None, None, 7.9, None, 0.0, None, None, None, 0.0], ['2003-04-18', None, None, None, 7.9, None, 0.0, None, None, None, 0.0], ['2003-04-17', 7.9, 7.9, 7.9, 7.9, None, 0.0, None, None, None, 0.0], ['2003-04-16', 8.09, 8.09, 7.9, 7.9, None, 0.0, None, None, None, 0.0], ['2003-04-15', 7.75, 8.0, 7.73, 7.95, None, 0.0, None, None, None, 0.0], ['2003-04-14', 8.0, 8.28, 8.0, 8.01, None, 0.0, None, None, None, 0.0], ['2003-04-11', 8.0, 8.0, 8.0, 8.0, None, 0.0, None, None, None, 0.0], ['2003-04-10', 8.13, 8.14, 8.13, 8.14, None, 0.0, None, None, None, 0.0], ['2003-04-09', 8.03, 8.28, 8.03, 8.28, None, 0.0, None, None, None, 0.0], ['2003-04-08', 8.1, 8.1, 8.02, 8.02, None, 0.0, None, None, None, 0.0], ['2003-04-07', 8.24, 8.24, 8.02, 8.02, None, 0.0, None, None, None, 0.0], ['2003-04-04', 8.01, 8.01, 8.01, 8.01, None, 0.0, None, None, None, 0.0], ['2003-04-03', 8.15, 8.15, 8.15, 8.15, None, 0.0, None, None, None, 0.0], ['2003-04-02', 8.15, 8.15, 8.15, 8.15, None, 0.0, None, None, None, 0.0], ['2003-04-01', 8.23, 8.23, 8.15, 8.15, None, 0.0, None, None, None, 0.0], ['2003-03-31', 8.0, 8.0, 8.0, 8.0, None, 0.0, None, None, None, 0.0], ['2003-03-28', 8.14, 8.14, 8.14, 8.14, None, 0.0, None, None, None, 0.0], ['2003-03-27', 8.14, 8.14, 8.14, 8.14, None, 0.0, None, None, None, 0.0], ['2003-03-26', 8.0, 8.14, 7.98, 8.14, None, 0.0, None, None, None, 0.0], ['2003-03-25', 8.01, 8.01, 8.0, 8.0, None, 0.0, None, None, None, 0.0], ['2003-03-24', 8.1, 8.1, 8.1, 8.1, None, 0.0, None, None, None, 0.0], ['2003-03-21', 8.35, 8.35, 8.1, 8.1, None, 0.0, None, None, None, 0.0], ['2003-03-20', 8.15, 8.15, 8.15, 8.15, None, 0.0, None, None, None, 0.0], ['2003-03-19', 8.51, 8.51, 8.29, 8.29, None, 0.0, None, None, None, 0.0], ['2003-03-18', 8.2, 8.76, 8.13, 8.75, None, 0.0, None, None, None, 0.0], ['2003-03-17', 8.05, 8.2, 8.05, 8.2, None, 0.0, None, None, None, 0.0], ['2003-03-14', 8.02, 8.02, 8.02, 8.02, None, 0.0, None, None, None, 0.0], ['2003-03-13', 8.02, 8.02, 8.02, 8.02, None, 0.0, None, None, None, 0.0], ['2003-03-12', 8.05, 8.2, 8.02, 8.02, None, 0.0, None, None, None, 0.0], ['2003-03-11', 8.08, 8.2, 8.08, 8.19, None, 0.0, None, None, None, 0.0], ['2003-03-10', 7.57, 8.27, 7.54, 7.85, None, 0.0, None, None, None, 0.0], ['2003-03-07', 8.0, 8.0, 7.7, 7.7, None, 0.0, None, None, None, 0.0], ['2003-03-06', 7.74, 8.43, 7.74, 8.28, None, 0.0, None, None, None, 0.0], ['2003-03-05', 7.79, 7.88, 7.65, 7.88, None, 0.0, None, None, None, 0.0], ['2003-03-04', 7.65, 7.85, 7.6, 7.6, None, 0.0, None, None, None, 0.0], ['2003-03-03', 6.95, 7.5, 6.95, 7.5, None, 0.0, None, None, None, 0.0], ['2003-02-28', 6.74, 6.74, 6.5, 6.5, None, 0.0, None, None, None, 0.0], ['2003-02-27', 6.87, 7.0, 6.65, 6.7, None, 0.0, None, None, None, 0.0], ['2003-02-26', 6.96, 7.3, 6.5, 6.5, None, 0.0, None, None, None, 0.0], ['2003-02-25', 7.33, 7.33, 7.0, 7.0, None, 0.0, None, None, None, 0.0], ['2003-02-24', 7.26, 7.35, 7.26, 7.3, None, 0.0, None, None, None, 0.0], ['2003-02-21', 7.2, 7.28, 7.02, 7.02, None, 0.0, None, None, None, 0.0], ['2003-02-20', 7.28, 7.28, 7.28, 7.28, None, 0.0, None, None, None, 0.0], ['2003-02-19', 7.1, 7.1, 7.1, 7.1, None, 0.0, None, None, None, 0.0], ['2003-02-18', 7.05, 7.1, 7.05, 7.1, None, 0.0, None, None, None, 0.0], ['2003-02-17', 6.97, 7.13, 6.97, 7.13, None, 0.0, None, None, None, 0.0], ['2003-02-14', 7.0, 7.4, 6.8, 7.2, None, 0.0, None, None, None, 0.0], ['2003-02-13', 6.86, 6.93, 6.86, 6.93, None, 0.0, None, None, None, 0.0], ['2003-02-12', 7.2, 7.2, 6.98, 6.98, None, 0.0, None, None, None, 0.0], ['2003-02-11', 7.51, 7.51, 7.3, 7.3, None, 0.0, None, None, None, 0.0], ['2003-02-10', 7.51, 7.51, 7.51, 7.51, None, 0.0, None, None, None, 0.0], ['2003-02-07', 7.52, 7.52, 7.52, 7.52, None, 0.0, None, None, None, 0.0], ['2003-02-06', 7.65, 7.65, 7.65, 7.65, None, 0.0, None, None, None, 0.0], ['2003-02-05', 7.51, 7.51, 7.51, 7.51, None, 0.0, None, None, None, 0.0], ['2003-02-04', None, None, None, 7.5, None, 0.0, None, None, None, 0.0], ['2003-02-03', 7.79, 7.79, 7.0, 7.66, None, 0.0, None, None, None, 0.0], ['2003-01-31', 7.65, 7.65, 7.65, 7.65, None, 0.0, None, None, None, 0.0], ['2003-01-30', 7.73, 8.0, 7.73, 8.0, None, 0.0, None, None, None, 0.0], ['2003-01-29', 7.8, 8.0, 7.69, 8.0, None, 0.0, None, None, None, 0.0], ['2003-01-28', 8.0, 8.0, 7.77, 7.77, None, 0.0, None, None, None, 0.0], ['2003-01-27', 8.0, 8.18, 8.0, 8.03, None, 0.0, None, None, None, 0.0], ['2003-01-24', None, None, None, 8.1, None, 0.0, None, None, None, 0.0], ['2003-01-23', 7.97, 8.18, 7.97, 8.12, None, 0.0, None, None, None, 0.0], ['2003-01-22', 8.08, 8.3, 7.46, 7.8, None, 0.0, None, None, None, 0.0], ['2003-01-21', 8.25, 8.37, 8.2, 8.2, None, 0.0, None, None, None, 0.0], ['2003-01-20', 8.35, 8.38, 8.35, 8.36, None, 0.0, None, None, None, 0.0], ['2003-01-17', 8.43, 8.45, 8.43, 8.45, None, 0.0, None, None, None, 0.0], ['2003-01-16', 8.3, 8.48, 8.3, 8.48, None, 0.0, None, None, None, 0.0], ['2003-01-15', 8.38, 8.5, 8.32, 8.32, None, 0.0, None, None, None, 0.0], ['2003-01-14', 8.3, 8.39, 8.3, 8.39, None, 0.0, None, None, None, 0.0], ['2003-01-13', 8.36, 8.36, 8.36, 8.36, None, 0.0, None, None, None, 0.0], ['2003-01-10', 8.36, 8.5, 8.36, 8.5, None, 0.0, None, None, None, 0.0], ['2003-01-09', 8.68, 8.68, 8.68, 8.68, None, 0.0, None, None, None, 0.0], ['2003-01-08', 8.7, 8.7, 8.68, 8.68, None, 0.0, None, None, None, 0.0], ['2003-01-07', 8.95, 8.95, 8.95, 8.95, None, 0.0, None, None, None, 0.0], ['2003-01-06', 8.63, 8.83, 8.63, 8.83, None, 0.0, None, None, None, 0.0], ['2003-01-03', 8.85, 8.85, 8.83, 8.83, None, 0.0, None, None, None, 0.0], ['2003-01-02', 9.12, 9.12, 8.9, 8.9, None, 0.0, None, None, None, 0.0], ['2003-01-01', None, None, None, 9.15, None, 0.0, None, None, None, 0.0], ['2002-12-31', None, None, None, 9.15, None, 0.0, None, None, None, 0.0], ['2002-12-30', 9.0, 9.15, 9.0, 9.15, None, 0.0, None, None, None, 0.0], ['2002-12-27', 9.0, 9.0, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-26', None, None, None, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-25', None, None, None, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-24', None, None, None, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-23', 9.0, 9.0, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-20', 9.01, 9.25, 9.01, 9.25, None, 0.0, None, None, None, 0.0], ['2002-12-19', 9.0, 9.0, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-18', 9.19, 9.2, 9.19, 9.19, None, 0.0, None, None, None, 0.0], ['2002-12-17', 9.2, 9.2, 9.01, 9.05, None, 0.0, None, None, None, 0.0], ['2002-12-16', 9.0, 9.0, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-13', 9.0, 9.0, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-12', 9.0, 9.05, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2002-12-11', 9.3, 9.3, 9.0, 9.15, None, 0.0, None, None, None, 0.0], ['2002-12-10', 9.12, 9.12, 9.12, 9.12, None, 0.0, None, None, None, 0.0], ['2002-12-09', 9.5, 9.5, 9.3, 9.35, None, 0.0, None, None, None, 0.0], ['2002-12-06', 9.2, 9.41, 9.2, 9.26, None, 0.0, None, None, None, 0.0], ['2002-12-05', 9.31, 9.5, 9.21, 9.21, None, 0.0, None, None, None, 0.0], ['2002-12-04', 9.5, 9.6, 9.1, 9.1, None, 0.0, None, None, None, 0.0], ['2002-12-03', 9.6, 9.6, 9.6, 9.6, None, 0.0, None, None, None, 0.0], ['2002-12-02', 9.08, 9.65, 9.0, 9.6, None, 0.0, None, None, None, 0.0], ['2002-11-29', 8.34, 9.0, 8.2, 9.0, None, 0.0, None, None, None, 0.0], ['2002-11-28', 8.2, 8.2, 8.2, 8.2, None, 0.0, None, None, None, 0.0], ['2002-11-27', 8.4, 8.5, 8.4, 8.5, None, 0.0, None, None, None, 0.0], ['2002-11-26', 8.5, 8.5, 8.21, 8.21, None, 0.0, None, None, None, 0.0], ['2002-11-25', 8.25, 8.25, 8.25, 8.25, None, 0.0, None, None, None, 0.0], ['2002-11-22', 8.3, 8.3, 8.3, 8.3, None, 0.0, None, None, None, 0.0], ['2002-11-21', 8.27, 8.49, 8.27, 8.49, None, 0.0, None, None, None, 0.0], ['2002-11-20', 8.5, 8.5, 8.23, 8.5, None, 0.0, None, None, None, 0.0], ['2002-11-19', 8.5, 8.5, 8.5, 8.5, None, 0.0, None, None, None, 0.0], ['2002-11-18', 8.5, 8.5, 8.5, 8.5, None, 0.0, None, None, None, 0.0], ['2002-11-15', 8.75, 8.75, 8.5, 8.74, None, 0.0, None, None, None, 0.0], ['2002-11-14', 8.8, 8.8, 8.8, 8.8, None, 0.0, None, None, None, 0.0], ['2002-11-13', 8.8, 8.8, 8.8, 8.8, None, 0.0, None, None, None, 0.0], ['2002-11-12', 8.95, 8.95, 8.95, 8.95, None, 0.0, None, None, None, 0.0], ['2002-11-11', 9.25, 9.25, 9.25, 9.25, None, 0.0, None, None, None, 0.0], ['2002-11-08', 9.23, 9.25, 9.23, 9.25, None, 0.0, None, None, None, 0.0], ['2002-11-07', 9.5, 9.5, 9.24, 9.24, None, 0.0, None, None, None, 0.0], ['2002-11-06', 9.5, 9.5, 9.47, 9.47, None, 0.0, None, None, None, 0.0], ['2002-11-05', 9.5, 9.5, 9.5, 9.5, None, 0.0, None, None, None, 0.0], ['2002-11-04', 9.49, 9.5, 9.49, 9.5, None, 0.0, None, None, None, 0.0], ['2002-11-01', 9.63, 9.63, 9.63, 9.63, None, 0.0, None, None, None, 0.0], ['2002-10-31', 9.63, 9.63, 9.63, 9.63, None, 0.0, None, None, None, 0.0], ['2002-10-30', 9.81, 9.81, 9.81, 9.81, None, 0.0, None, None, None, 0.0], ['2002-10-29', 10.0, 10.2, 9.64, 9.64, None, 0.0, None, None, None, 0.0], ['2002-10-28', 10.17, 10.3, 10.07, 10.3, None, 0.0, None, None, None, 0.0], ['2002-10-25', 10.04, 10.04, 9.99, 9.99, None, 0.0, None, None, None, 0.0], ['2002-10-24', 10.3, 10.3, 10.3, 10.3, None, 0.0, None, None, None, 0.0], ['2002-10-23', 10.35, 10.4, 9.37, 10.33, None, 0.0, None, None, None, 0.0], ['2002-10-22', 10.35, 10.35, 9.39, 10.1, None, 0.0, None, None, None, 0.0], ['2002-10-21', 9.95, 10.5, 9.95, 10.35, None, 0.0, None, None, None, 0.0], ['2002-10-18', 9.86, 9.95, 9.8, 9.95, None, 0.0, None, None, None, 0.0], ['2002-10-17', 8.8, 9.3, 8.8, 9.3, None, 0.0, None, None, None, 0.0], ['2002-10-16', 8.39, 8.7, 8.35, 8.7, None, 0.0, None, None, None, 0.0], ['2002-10-15', 7.5, 8.27, 7.5, 8.27, None, 0.0, None, None, None, 0.0], ['2002-10-14', 7.3, 7.57, 7.3, 7.57, None, 0.0, None, None, None, 0.0], ['2002-10-11', 7.35, 7.35, 7.35, 7.35, None, 0.0, None, None, None, 0.0], ['2002-10-10', 7.13, 7.15, 7.13, 7.15, None, 0.0, None, None, None, 0.0], ['2002-10-09', 6.63, 6.74, 6.5, 6.74, None, 0.0, None, None, None, 0.0], ['2002-10-08', 6.74, 7.0, 6.74, 7.0, None, 0.0, None, None, None, 0.0], ['2002-10-07', 6.5, 6.5, 6.5, 6.5, None, 0.0, None, None, None, 0.0], ['2002-10-04', 6.65, 6.65, 6.5, 6.5, None, 0.0, None, None, None, 0.0], ['2002-10-03', 6.77, 6.77, 6.65, 6.77, None, 0.0, None, None, None, 0.0], ['2002-10-02', 6.8, 6.8, 6.56, 6.56, None, 0.0, None, None, None, 0.0], ['2002-10-01', 7.7, 7.7, 6.4, 6.5, None, 0.0, None, None, None, 0.0], ['2002-09-30', 8.3, 8.3, 7.7, 7.7, None, 0.0, None, None, None, 0.0], ['2002-09-27', 8.36, 8.36, 8.36, 8.36, None, 0.0, None, None, None, 0.0], ['2002-09-26', 8.5, 8.5, 8.5, 8.5, None, 0.0, None, None, None, 0.0], ['2002-09-25', 8.54, 8.55, 8.2, 8.3, None, 0.0, None, None, None, 0.0], ['2002-09-24', 8.85, 8.85, 8.6, 8.62, None, 0.0, None, None, None, 0.0], ['2002-09-23', 8.85, 8.85, 8.85, 8.85, None, 0.0, None, None, None, 0.0], ['2002-09-20', 8.92, 9.02, 8.7, 9.01, None, 0.0, None, None, None, 0.0], ['2002-09-19', 9.0, 9.0, 8.7, 8.72, None, 0.0, None, None, None, 0.0], ['2002-09-18', 9.4, 9.4, 8.5, 9.01, None, 0.0, None, None, None, 0.0], ['2002-09-17', 9.39, 9.71, 9.39, 9.4, None, 0.0, None, None, None, 0.0], ['2002-09-16', 9.31, 9.44, 9.31, 9.44, None, 0.0, None, None, None, 0.0], ['2002-09-13', 9.6, 9.6, 9.6, 9.41, None, 0.0, None, None, None, 0.0], ['2002-09-12', 9.54, 9.54, 9.54, 9.54, None, 0.0, None, None, None, 0.0], ['2002-09-11', 9.95, 9.95, 9.54, 9.54, None, 0.0, None, None, None, 0.0], ['2002-09-10', 9.59, 9.59, 9.59, 9.59, None, 0.0, None, None, None, 0.0], ['2002-09-09', 9.59, 9.59, 9.59, 9.59, None, 0.0, None, None, None, 0.0], ['2002-09-06', 9.95, 9.95, 9.59, 9.59, None, 0.0, None, None, None, 0.0], ['2002-09-05', 10.0, 10.0, 10.0, 10.0, None, 0.0, None, None, None, 0.0], ['2002-09-04', 9.86, 9.86, 9.86, 9.86, None, 0.0, None, None, None, 0.0], ['2002-09-03', 10.1, 10.1, 9.5, 9.5, None, 0.0, None, None, None, 0.0], ['2002-09-02', 10.28, 10.28, 10.2, 10.2, None, 0.0, None, None, None, 0.0], ['2002-08-30', 10.5, 10.5, 10.2, 10.2, None, 0.0, None, None, None, 0.0], ['2002-08-29', 10.5, 10.65, 10.29, 10.29, None, 0.0, None, None, None, 0.0], ['2002-08-28', 10.3, 10.66, 10.2, 10.65, None, 0.0, None, None, None, 0.0], ['2002-08-27', 10.72, 10.75, 10.3, 10.3, None, 0.0, None, None, None, 0.0], ['2002-08-26', 10.9, 10.9, 10.72, 10.75, None, 0.0, None, None, None, 0.0], ['2002-08-23', 11.05, 11.05, 10.85, 10.95, None, 0.0, None, None, None, 0.0], ['2002-08-22', 11.26, 11.26, 11.0, 11.2, None, 0.0, None, None, None, 0.0], ['2002-08-21', 10.9, 11.0, 10.9, 11.0, None, 0.0, None, None, None, 0.0], ['2002-08-20', 11.0, 11.0, 10.93, 11.0, None, 0.0, None, None, None, 0.0], ['2002-08-19', 11.0, 11.0, 10.92, 10.92, None, 0.0, None, None, None, 0.0], ['2002-08-16', 10.85, 11.52, 10.85, 10.9, None, 0.0, None, None, None, 0.0], ['2002-08-15', 11.05, 11.05, 11.05, 11.05, None, 0.0, None, None, None, 0.0], ['2002-08-14', 10.85, 11.1, 10.85, 10.88, None, 0.0, None, None, None, 0.0], ['2002-08-13', 10.91, 10.95, 10.66, 10.9, None, 0.0, None, None, None, 0.0], ['2002-08-12', 11.0, 11.0, 11.0, 11.0, None, 0.0, None, None, None, 0.0], ['2002-08-09', 10.91, 11.0, 10.91, 10.91, None, 0.0, None, None, None, 0.0], ['2002-08-08', 10.91, 11.05, 10.91, 10.91, None, 0.0, None, None, None, 0.0], ['2002-08-07', 11.05, 11.05, 11.05, 11.05, None, 0.0, None, None, None, 0.0], ['2002-08-06', 10.91, 11.0, 10.91, 11.0, None, 0.0, None, None, None, 0.0], ['2002-08-05', 11.05, 11.05, 10.91, 10.91, None, 0.0, None, None, None, 0.0], ['2002-08-02', 10.9, 10.91, 10.9, 10.91, None, 0.0, None, None, None, 0.0], ['2002-08-01', 11.05, 11.05, 10.81, 10.81, None, 0.0, None, None, None, 0.0], ['2002-07-31', 11.05, 11.05, 10.9, 10.9, None, 0.0, None, None, None, 0.0], ['2002-07-30', 11.05, 11.05, 10.9, 10.9, None, 0.0, None, None, None, 0.0], ['2002-07-29', 10.86, 10.9, 10.86, 10.87, None, 0.0, None, None, None, 0.0], ['2002-07-26', 10.85, 10.85, 10.8, 10.85, None, 0.0, None, None, None, 0.0], ['2002-07-25', 10.85, 10.85, 10.8, 10.8, None, 0.0, None, None, None, 0.0], ['2002-07-24', 10.8, 11.0, 10.7, 10.85, None, 0.0, None, None, None, 0.0], ['2002-07-23', 10.8, 10.8, 10.8, 10.8, None, 0.0, None, None, None, 0.0], ['2002-07-22', 11.02, 11.02, 10.8, 10.8, None, 0.0, None, None, None, 0.0], ['2002-07-19', 11.0, 11.02, 11.0, 11.02, None, 0.0, None, None, None, 0.0], ['2002-07-18', 11.0, 11.0, 11.0, 11.0, None, 0.0, None, None, None, 0.0], ['2002-07-17', 11.0, 11.2, 11.0, 11.0, None, 0.0, None, None, None, 0.0], ['2002-07-16', 10.95, 11.0, 10.95, 11.0, None, 0.0, None, None, None, 0.0], ['2002-07-15', 10.95, 11.1, 10.95, 11.1, None, 0.0, None, None, None, 0.0], ['2002-07-12', 11.0, 11.0, 11.0, 11.0, None, 0.0, None, None, None, 0.0], ['2002-07-11', 10.85, 10.95, 10.85, 10.95, None, 0.0, None, None, None, 0.0], ['2002-07-10', 11.1, 11.1, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2002-07-09', 11.1, 11.1, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2002-07-08', 11.5, 11.5, 11.3, 11.4, None, 0.0, None, None, None, 0.0], ['2002-07-05', 10.8, 11.2, 10.7, 11.15, None, 0.0, None, None, None, 0.0], ['2002-07-04', 10.56, 11.0, 10.1, 10.82, None, 0.0, None, None, None, 0.0], ['2002-07-03', 10.75, 10.75, 10.6, 10.6, None, 0.0, None, None, None, 0.0], ['2002-07-02', 11.01, 11.08, 10.75, 10.75, None, 0.0, None, None, None, 0.0], ['2002-07-01', 10.85, 11.05, 10.85, 11.05, None, 0.0, None, None, None, 0.0], ['2002-06-28', 10.72, 10.72, 10.7, 10.7, None, 0.0, None, None, None, 0.0], ['2002-06-27', 10.75, 10.78, 10.75, 10.78, None, 0.0, None, None, None, 0.0], ['2002-06-26', 10.7, 10.9, 10.7, 10.9, None, 0.0, None, None, None, 0.0], ['2002-06-25', 11.0, 11.3, 11.0, 11.02, None, 0.0, None, None, None, 0.0], ['2002-06-24', 11.1, 11.28, 11.1, 11.1, None, 0.0, None, None, None, 0.0], ['2002-06-21', 10.85, 11.49, 10.85, 11.3, None, 0.0, None, None, None, 0.0], ['2002-06-20', 10.35, 10.35, 10.35, 10.35, None, 0.0, None, None, None, 0.0], ['2002-06-19', 10.0, 10.41, 10.0, 10.41, None, 0.0, None, None, None, 0.0], ['2002-06-18', 10.2, 10.27, 10.1, 10.25, None, 0.0, None, None, None, 0.0], ['2002-06-17', 9.94, 10.12, 9.65, 10.12, None, 0.0, None, None, None, 0.0], ['2002-06-14', 10.09, 10.26, 9.95, 9.97, None, 0.0, None, None, None, 0.0], ['2002-06-13', 10.42, 10.42, 10.1, 10.1, None, 0.0, None, None, None, 0.0], ['2002-06-12', 10.27, 10.47, 10.07, 10.47, None, 0.0, None, None, None, 0.0], ['2002-06-11', 10.62, 10.62, 10.28, 10.28, None, 0.0, None, None, None, 0.0], ['2002-06-10', 10.3, 10.3, 10.3, 10.3, None, 0.0, None, None, None, 0.0], ['2002-06-07', 10.35, 10.5, 10.35, 10.5, None, 0.0, None, None, None, 0.0], ['2002-06-06', 10.5, 10.65, 10.5, 10.5, None, 0.0, None, None, None, 0.0], ['2002-06-05', 10.63, 10.65, 10.45, 10.45, None, 0.0, None, None, None, 0.0], ['2002-06-04', 10.36, 11.03, 10.36, 10.7, None, 0.0, None, None, None, 0.0], ['2002-06-03', 10.36, 10.68, 10.36, 10.36, None, 0.0, None, None, None, 0.0], ['2002-05-31', 10.26, 10.63, 10.26, 10.4, None, 0.0, None, None, None, 0.0], ['2002-05-30', 10.22, 10.22, 10.22, 10.22, None, 0.0, None, None, None, 0.0], ['2002-05-29', 10.36, 10.5, 10.26, 10.4, None, 0.0, None, None, None, 0.0], ['2002-05-28', 10.2, 10.24, 9.6, 10.06, None, 0.0, None, None, None, 0.0], ['2002-05-27', 10.41, 10.45, 9.91, 10.0, None, 0.0, None, None, None, 0.0], ['2002-05-24', 10.68, 10.68, 10.55, 10.55, None, 0.0, None, None, None, 0.0], ['2002-05-23', 10.4, 10.4, 10.4, 10.4, None, 0.0, None, None, None, 0.0], ['2002-05-22', 10.51, 10.51, 10.5, 10.5, None, 0.0, None, None, None, 0.0], ['2002-05-21', 10.7, 10.8, 10.6, 10.8, None, 0.0, None, None, None, 0.0], ['2002-05-20', 10.58, 10.58, 10.58, 10.58, None, 0.0, None, None, None, 0.0], ['2002-05-17', 10.5, 10.75, 10.02, 10.58, None, 0.0, None, None, None, 0.0], ['2002-05-16', 10.5, 10.5, 10.4, 10.5, None, 0.0, None, None, None, 0.0], ['2002-05-15', 10.94, 10.94, 10.7, 10.7, None, 0.0, None, None, None, 0.0], ['2002-05-14', 10.9, 10.94, 10.65, 10.94, None, 0.0, None, None, None, 0.0], ['2002-05-13', 10.97, 11.35, 9.65, 10.95, None, 0.0, None, None, None, 0.0], ['2002-05-10', 11.4, 11.4, 11.3, 11.31, None, 0.0, None, None, None, 0.0], ['2002-05-09', 11.2, 11.2, 11.2, 11.2, None, 0.0, None, None, None, 0.0], ['2002-05-08', 11.61, 11.61, 11.14, 11.2, None, 0.0, None, None, None, 0.0], ['2002-05-07', 11.6, 12.03, 11.55, 12.03, None, 0.0, None, None, None, 0.0], ['2002-05-06', 11.6, 11.6, 11.6, 11.6, None, 0.0, None, None, None, 0.0], ['2002-05-03', 11.65, 11.65, 11.5, 11.5, None, 0.0, None, None, None, 0.0], ['2002-05-02', 11.65, 11.65, 11.61, 11.61, None, 0.0, None, None, None, 0.0], ['2002-05-01', None, None, None, 11.99, None, 0.0, None, None, None, 0.0], ['2002-04-30', 11.99, 11.99, 11.99, 11.99, None, 0.0, None, None, None, 0.0], ['2002-04-29', 11.81, 11.99, 11.81, 11.99, None, 0.0, None, None, None, 0.0], ['2002-04-26', 11.8, 11.9, 11.8, 11.9, None, 0.0, None, None, None, 0.0], ['2002-04-25', 11.9, 12.0, 11.8, 12.0, None, 0.0, None, None, None, 0.0], ['2002-04-24', 11.9, 11.9, 11.9, 11.9, None, 0.0, None, None, None, 0.0], ['2002-04-23', 11.88, 11.88, 11.88, 11.88, None, 0.0, None, None, None, 0.0], ['2002-04-22', 12.0, 12.05, 11.8, 12.05, None, 0.0, None, None, None, 0.0], ['2002-04-19', 11.9, 11.9, 11.9, 11.9, None, 0.0, None, None, None, 0.0], ['2002-04-18', 12.0, 12.24, 11.9, 11.9, None, 0.0, None, None, None, 0.0], ['2002-04-17', 12.0, 12.0, 12.0, 12.0, None, 0.0, None, None, None, 0.0], ['2002-04-16', 12.0, 12.0, 11.93, 11.93, None, 0.0, None, None, None, 0.0], ['2002-04-15', 12.03, 12.03, 12.03, 12.03, None, 0.0, None, None, None, 0.0], ['2002-04-12', 12.05, 12.2, 12.0, 12.02, None, 0.0, None, None, None, 0.0], ['2002-04-11', 12.2, 12.2, 12.2, 12.2, None, 0.0, None, None, None, 0.0], ['2002-04-10', 12.12, 12.12, 12.12, 12.12, None, 0.0, None, None, None, 0.0], ['2002-04-09', 12.21, 12.21, 12.12, 12.12, None, 0.0, None, None, None, 0.0], ['2002-04-08', 11.9, 12.01, 11.9, 12.01, None, 0.0, None, None, None, 0.0], ['2002-04-05', 12.0, 12.0, 12.0, 12.0, None, 0.0, None, None, None, 0.0], ['2002-04-04', 12.15, 12.34, 12.0, 12.0, None, 0.0, None, None, None, 0.0], ['2002-04-03', 12.01, 12.4, 11.99, 12.4, None, 0.0, None, None, None, 0.0], ['2002-04-02', 12.78, 12.78, 12.15, 12.15, None, 0.0, None, None, None, 0.0], ['2002-04-01', None, None, None, 12.82, None, 0.0, None, None, None, 0.0], ['2002-03-29', None, None, None, 12.82, None, 0.0, None, None, None, 0.0], ['2002-03-28', 12.53, 12.82, 12.15, 12.82, None, 0.0, None, None, None, 0.0], ['2002-03-27', 12.83, 12.9, 12.5, 12.5, None, 0.0, None, None, None, 0.0], ['2002-03-26', 12.85, 12.85, 12.45, 12.83, None, 0.0, None, None, None, 0.0], ['2002-03-25', 12.9, 12.9, 12.6, 12.65, None, 0.0, None, None, None, 0.0], ['2002-03-22', 12.3, 12.81, 12.3, 12.8, None, 0.0, None, None, None, 0.0], ['2002-03-21', None, None, None, 12.35, None, 0.0, None, None, None, 0.0], ['2002-03-20', None, None, None, 11.5, None, 0.0, None, None, None, 0.0], ['2002-03-19', 11.5, 11.87, 11.5, 11.75, None, 0.0, None, None, None, 0.0], ['2002-03-18', 11.35, 11.64, 11.35, 11.5, None, 0.0, None, None, None, 0.0], ['2002-03-15', 11.31, 11.65, 11.31, 11.65, None, 0.0, None, None, None, 0.0], ['2002-03-14', 11.18, 11.4, 11.1, 11.31, None, 0.0, None, None, None, 0.0], ['2002-03-13', 11.25, 11.25, 11.18, 11.18, None, 0.0, None, None, None, 0.0], ['2002-03-12', 11.18, 11.4, 11.18, 11.25, None, 0.0, None, None, None, 0.0], ['2002-03-11', 11.1, 11.4, 11.1, 11.4, None, 0.0, None, None, None, 0.0], ['2002-03-08', 11.1, 11.4, 11.05, 11.16, None, 0.0, None, None, None, 0.0], ['2002-03-07', 11.0, 11.15, 11.0, 11.15, None, 0.0, None, None, None, 0.0], ['2002-03-06', 10.86, 11.1, 10.82, 10.82, None, 0.0, None, None, None, 0.0], ['2002-03-05', 10.64, 11.1, 10.61, 11.1, None, 0.0, None, None, None, 0.0], ['2002-03-04', 10.18, 10.83, 10.18, 10.7, None, 0.0, None, None, None, 0.0], ['2002-03-01', 9.19, 10.21, 9.19, 10.1, None, 0.0, None, None, None, 0.0], ['2002-02-28', 9.1, 9.5, 9.1, 9.15, None, 0.0, None, None, None, 0.0], ['2002-02-27', 8.93, 9.0, 8.93, 9.0, None, 0.0, None, None, None, 0.0], ['2002-02-26', 8.34, 9.0, 8.34, 9.0, None, 0.0, None, None, None, 0.0], ['2002-02-25', 9.0, 9.3, 8.1, 8.1, None, 0.0, None, None, None, 0.0], ['2002-02-22', 9.4, 9.4, 9.17, 9.3, None, 0.0, None, None, None, 0.0], ['2002-02-21', 9.51, 9.51, 9.5, 9.5, None, 0.0, None, None, None, 0.0], ['2002-02-20', 9.7, 9.75, 9.6, 9.6, None, 0.0, None, None, None, 0.0], ['2002-02-19', 9.65, 9.86, 9.61, 9.61, None, 0.0, None, None, None, 0.0], ['2002-02-18', 9.94, 9.94, 9.6, 9.6, None, 0.0, None, None, None, 0.0], ['2002-02-15', 9.7, 9.9, 9.7, 9.89, None, 0.0, None, None, None, 0.0], ['2002-02-14', 9.91, 9.91, 9.63, 9.63, None, 0.0, None, None, None, 0.0], ['2002-02-13', None, None, None, 9.7, None, 0.0, None, None, None, 0.0], ['2002-02-12', 9.75, 9.75, 9.7, 9.7, None, 0.0, None, None, None, 0.0], ['2002-02-11', 9.95, 9.95, 9.75, 9.75, None, 0.0, None, None, None, 0.0], ['2002-02-08', 10.0, 10.05, 9.75, 9.75, None, 0.0, None, None, None, 0.0], ['2002-02-07', 10.0, 10.08, 9.85, 9.85, None, 0.0, None, None, None, 0.0], ['2002-02-06', 9.9, 10.08, 9.9, 9.9, None, 0.0, None, None, None, 0.0], ['2002-02-05', 9.9, 9.99, 9.9, 9.99, None, 0.0, None, None, None, 0.0], ['2002-02-04', 9.75, 9.75, 9.75, 9.75, None, 0.0, None, None, None, 0.0], ['2002-02-01', None, None, None, 9.65, None, 0.0, None, None, None, 0.0], ['2002-01-31', 9.65, 9.65, 9.65, 9.65, None, 0.0, None, None, None, 0.0], ['2002-01-30', 9.85, 10.02, 9.68, 10.02, None, 0.0, None, None, None, 0.0], ['2002-01-29', 10.0, 10.05, 9.95, 9.95, None, 0.0, None, None, None, 0.0], ['2002-01-28', 10.0, 10.0, 9.95, 10.0, None, 0.0, None, None, None, 0.0], ['2002-01-25', 10.09, 10.09, 9.9, 9.9, None, 0.0, None, None, None, 0.0], ['2002-01-24', 10.04, 10.07, 10.04, 10.07, None, 0.0, None, None, None, 0.0], ['2002-01-23', 9.86, 9.86, 9.86, 9.86, None, 0.0, None, None, None, 0.0], ['2002-01-22', 10.0, 10.0, 9.8, 10.0, None, 0.0, None, None, None, 0.0], ['2002-01-21', 10.09, 10.09, 10.0, 10.0, None, 0.0, None, None, None, 0.0], ['2002-01-18', None, None, None, 9.94, None, 0.0, None, None, None, 0.0], ['2002-01-17', 9.95, 10.23, 9.94, 9.94, None, 0.0, None, None, None, 0.0], ['2002-01-16', 9.9, 10.0, 9.8, 9.8, None, 0.0, None, None, None, 0.0], ['2002-01-15', 9.95, 10.0, 9.9, 9.9, None, 0.0, None, None, None, 0.0], ['2002-01-14', 10.3, 10.3, 10.0, 10.0, None, 0.0, None, None, None, 0.0], ['2002-01-11', 10.4, 10.45, 10.4, 10.45, None, 0.0, None, None, None, 0.0], ['2002-01-10', 10.71, 10.71, 10.3, 10.3, None, 0.0, None, None, None, 0.0], ['2002-01-09', 10.5, 10.61, 10.4, 10.55, None, 0.0, None, None, None, 0.0], ['2002-01-08', 10.25, 10.25, 10.25, 10.25, None, 0.0, None, None, None, 0.0], ['2002-01-07', 10.5, 10.61, 10.25, 10.5, None, 0.0, None, None, None, 0.0], ['2002-01-04', 10.09, 11.31, 10.09, 10.25, None, 0.0, None, None, None, 0.0], ['2002-01-03', 9.1, 10.0, 9.1, 10.0, None, 0.0, None, None, None, 0.0], ['2002-01-02', 9.0, 9.13, 8.9, 9.06, None, 0.0, None, None, None, 0.0], ['2002-01-01', None, None, None, 9.0, None, 0.0, None, None, None, 0.0], ['2001-12-31', None, None, None, 9.0, None, 0.0, None, None, None, 0.0], ['2001-12-28', 9.34, 9.34, 8.85, 9.0, None, 0.0, None, None, None, 0.0], ['2001-12-27', 9.46, 9.46, 8.9, 9.37, None, 0.0, None, None, None, 0.0], ['2001-12-26', None, None, None, 9.28, None, 0.0, None, None, None, 0.0], ['2001-12-25', None, None, None, 9.28, None, 0.0, None, None, None, 0.0], ['2001-12-24', None, None, None, 9.28, None, 0.0, None, None, None, 0.0], ['2001-12-21', 9.26, 9.56, 9.1, 9.28, None, 0.0, None, None, None, 0.0], ['2001-12-20', 9.8, 9.8, 9.25, 9.4, None, 0.0, None, None, None, 0.0], ['2001-12-19', 10.5, 10.75, 9.77, 9.85, None, 0.0, None, None, None, 0.0], ['2001-12-18', 10.82, 11.01, 10.54, 10.54, None, 0.0, None, None, None, 0.0], ['2001-12-17', 11.0, 11.22, 11.0, 11.0, None, 0.0, None, None, None, 0.0], ['2001-12-14', 11.15, 11.4, 10.8, 11.1, None, 0.0, None, None, None, 0.0], ['2001-12-13', 11.85, 11.85, 11.41, 11.41, None, 0.0, None, None, None, 0.0], ['2001-12-12', 11.9, 11.91, 11.4, 11.66, None, 0.0, None, None, None, 0.0], ['2001-12-11', 12.1, 12.25, 11.85, 12.08, None, 0.0, None, None, None, 0.0], ['2001-12-10', 12.38, 12.38, 12.06, 12.06, None, 0.0, None, None, None, 0.0], ['2001-12-07', 12.46, 12.64, 12.02, 12.02, None, 0.0, None, None, None, 0.0], ['2001-12-06', 12.47, 12.9, 12.03, 12.2, None, 0.0, None, None, None, 0.0], ['2001-12-05', 11.49, 12.5, 11.49, 12.46, None, 0.0, None, None, None, 0.0], ['2001-12-04', 11.4, 11.4, 11.1, 11.3, None, 0.0, None, None, None, 0.0], ['2001-12-03', 11.7, 11.74, 10.8, 11.28, None, 0.0, None, None, None, 0.0], ['2001-11-30', 10.4, 11.6, 10.2, 11.6, None, 0.0, None, None, None, 0.0], ['2001-11-29', 11.95, 11.95, 9.5, 10.4, None, 0.0, None, None, None, 0.0], ['2001-11-28', 12.65, 12.65, 12.19, 12.2, None, 0.0, None, None, None, 0.0], ['2001-11-27', 13.3, 13.3, 12.65, 12.9, None, 0.0, None, None, None, 0.0], ['2001-11-26', 13.25, 13.4, 13.0, 13.4, None, 0.0, None, None, None, 0.0], ['2001-11-23', 12.98, 13.5, 12.55, 13.45, None, 0.0, None, None, None, 0.0], ['2001-11-22', 12.83, 14.0, 11.5, 13.0, None, 0.0, None, None, None, 0.0], ['2001-11-21', 9.14, 9.14, 8.9, 9.0, None, 0.0, None, None, None, 0.0], ['2001-11-20', 9.0, 9.14, 8.9, 9.14, None, 0.0, None, None, None, 0.0], ['2001-11-19', 9.15, 9.15, 9.0, 9.0, None, 0.0, None, None, None, 0.0], ['2001-11-16', 8.9, 9.05, 8.84, 9.0, None, 0.0, None, None, None, 0.0], ['2001-11-15', 9.1, 9.1, 8.9, 9.05, None, 0.0, None, None, None, 0.0], ['2001-11-14', 8.8, 9.0, 8.8, 9.0, None, 0.0, None, None, None, 0.0], ['2001-11-13', 9.0, 9.0, 8.95, 8.95, None, 0.0, None, None, None, 0.0], ['2001-11-12', 9.37, 9.4, 8.5, 9.1, None, 0.0, None, None, None, 0.0], ['2001-11-09', 9.4, 9.4, 9.4, 9.4, None, 0.0, None, None, None, 0.0], ['2001-11-08', 9.45, 9.55, 9.3, 9.35, None, 0.0, None, None, None, 0.0], ['2001-11-07', 8.96, 9.22, 8.85, 9.22, None, 0.0, None, None, None, 0.0], ['2001-11-06', 8.7, 8.85, 8.7, 8.85, None, 0.0, None, None, None, 0.0], ['2001-11-05', 8.25, 8.85, 8.25, 8.85, None, 0.0, None, None, None, 0.0], ['2001-11-02', 8.1, 8.35, 8.1, 8.35, None, 0.0, None, None, None, 0.0], ['2001-11-01', 8.1, 8.1, 8.1, 8.1, None, 0.0, None, None, None, 0.0], ['2001-10-31', 8.07, 8.07, 8.07, 8.07, None, 0.0, None, None, None, 0.0], ['2001-10-30', 8.35, 8.35, 7.8, 7.97, None, 0.0, None, None, None, 0.0], ['2001-10-29', 7.75, 9.5, 7.75, 8.95, None, 0.0, None, None, None, 0.0], ['2001-10-26', 7.06, 7.8, 7.06, 7.8, None, 0.0, None, None, None, 0.0], ['2001-10-25', 6.98, 7.11, 6.96, 6.96, None, 0.0, None, None, None, 0.0], ['2001-10-24', 6.85, 6.92, 6.75, 6.92, None, 0.0, None, None, None, 0.0], ['2001-10-23', 6.9, 7.03, 6.83, 6.85, None, 0.0, None, None, None, 0.0], ['2001-10-22', 6.65, 6.8, 6.65, 6.8, None, 0.0, None, None, None, 0.0], ['2001-10-19', 6.75, 6.75, 6.65, 6.65, None, 0.0, None, None, None, 0.0], ['2001-10-18', 6.9, 6.9, 6.55, 6.7, None, 0.0, None, None, None, 0.0], ['2001-10-17', 7.0, 7.35, 6.5, 6.65, None, 0.0, None, None, None, 0.0], ['2001-10-16', 6.85, 7.0, 6.7, 6.94, None, 0.0, None, None, None, 0.0], ['2001-10-15', 6.55, 6.83, 6.55, 6.83, None, 0.0, None, None, None, 0.0], ['2001-10-12', 6.71, 6.71, 6.55, 6.55, None, 0.0, None, None, None, 0.0], ['2001-10-11', 6.5, 6.79, 6.5, 6.62, None, 0.0, None, None, None, 0.0], ['2001-10-10', None, None, None, 6.2, None, 0.0, None, None, None, 0.0], ['2001-10-09', 6.25, 6.31, 6.25, 6.2, None, 0.0, None, None, None, 0.0], ['2001-10-08', 6.2, 6.2, 6.2, 6.2, None, 0.0, None, None, None, 0.0], ['2001-10-05', 6.35, 6.35, 6.2, 6.2, None, 0.0, None, None, None, 0.0], ['2001-10-04', 6.38, 6.44, 6.23, 6.23, None, 0.0, None, None, None, 0.0], ['2001-10-03', None, None, None, 6.36, None, 0.0, None, None, None, 0.0], ['2001-10-02', 6.27, 6.27, 6.15, 6.2, None, 0.0, None, None, None, 0.0], ['2001-10-01', 6.2, 6.2, 6.2, 6.2, None, 0.0, None, None, None, 0.0], ['2001-09-28', 6.0, 6.4, 6.0, 6.2, None, 0.0, None, None, None, 0.0], ['2001-09-27', 6.0, 6.0, 5.85, 6.0, None, 0.0, None, None, None, 0.0], ['2001-09-26', 5.6, 6.21, 5.6, 5.4, None, 0.0, None, None, None, 0.0], ['2001-09-25', 5.25, 5.4, 5.25, 5.4, None, 0.0, None, None, None, 0.0], ['2001-09-24', 5.25, 5.25, 5.1, 5.1, None, 0.0, None, None, None, 0.0], ['2001-09-21', 5.2, 5.25, 5.0, 5.25, None, 0.0, None, None, None, 0.0], ['2001-09-20', 5.5, 5.5, 5.4, 5.4, None, 0.0, None, None, None, 0.0], ['2001-09-19', 5.29, 5.5, 5.1, 5.5, None, 0.0, None, None, None, 0.0], ['2001-09-18', 5.0, 5.32, 5.0, 5.32, None, 0.0, None, None, None, 0.0], ['2001-09-17', 5.0, 5.2, 5.0, 5.0, None, 0.0, None, None, None, 0.0], ['2001-09-14', None, None, None, 5.2, None, 0.0, None, None, None, 0.0], ['2001-09-13', None, None, None, 4.5, None, 0.0, None, None, None, 0.0], ['2001-09-12', None, None, None, 4.5, None, 0.0, None, None, None, 0.0], ['2001-09-11', None, None, None, 4.6, None, 0.0, None, None, None, 0.0], ['2001-09-10', 4.3, 4.3, 4.15, 4.2, None, 0.0, None, None, None, 0.0], ['2001-09-07', 4.25, 4.3, 4.15, 4.29, None, 0.0, None, None, None, 0.0], ['2001-09-06', 4.2, 4.3, 4.05, 4.07, None, 0.0, None, None, None, 0.0], ['2001-09-05', 4.3, 4.38, 4.15, 4.15, None, 0.0, None, None, None, 0.0], ['2001-09-04', 4.5, 4.5, 4.1, 4.4, None, 0.0, None, None, None, 0.0], ['2001-09-03', 4.75, 4.75, 4.3, 4.4, None, 0.0, None, None, None, 0.0], ['2001-08-31', 4.62, 4.89, 4.5, 4.89, None, 0.0, None, None, None, 0.0], ['2001-08-30', 4.95, 5.11, 4.9, 4.9, None, 0.0, None, None, None, 0.0], ['2001-08-29', None, None, None, 5.0, None, 0.0, None, None, None, 0.0], ['2001-08-28', None, None, None, 5.0, None, 0.0, None, None, None, 0.0], ['2001-08-27', None, None, None, 5.06, None, 0.0, None, None, None, 0.0], ['2001-08-24', None, None, None, 5.14, None, 0.0, None, None, None, 0.0], ['2001-08-23', None, None, None, 5.66, None, 0.0, None, None, None, 0.0], ['2001-08-22', None, None, None, 5.7, None, 0.0, None, None, None, 0.0], ['2001-08-21', None, None, None, 5.68, None, 0.0, None, None, None, 0.0], ['2001-08-20', None, None, None, 5.45, None, 0.0, None, None, None, 0.0], ['2001-08-17', None, None, None, 4.1, None, 0.0, None, None, None, 0.0], ['2001-08-16', None, None, None, 5.05, None, 0.0, None, None, None, 0.0], ['2001-08-15', None, None, None, 10.7, None, 0.0, None, None, None, 0.0], ['2001-08-14', None, None, None, 10.65, None, 0.0, None, None, None, 0.0], ['2001-08-13', None, None, None, 10.03, None, 0.0, None, None, None, 0.0], ['2001-08-10', None, None, None, 10.2, None, 0.0, None, None, None, 0.0], ['2001-08-09', None, None, None, 10.41, None, 0.0, None, None, None, 0.0], ['2001-08-08', None, None, None, 11.2, None, 0.0, None, None, None, 0.0], ['2001-08-07', None, None, None, 11.2, None, 0.0, None, None, None, 0.0], ['2001-08-06', None, None, None, 11.6, None, 0.0, None, None, None, 0.0], ['2001-08-03', None, None, None, 11.71, None, 0.0, None, None, None, 0.0], ['2001-08-02', None, None, None, 11.33, None, 0.0, None, None, None, 0.0], ['2001-08-01', None, None, None, 11.41, None, 0.0, None, None, None, 0.0], ['2001-07-31', None, None, None, 11.15, None, 0.0, None, None, None, 0.0], ['2001-07-30', None, None, None, 10.7, None, 0.0, None, None, None, 0.0], ['2001-07-27', None, None, None, 10.32, None, 0.0, None, None, None, 0.0], ['2001-07-26', None, None, None, 10.16, None, 0.0, None, None, None, 0.0], ['2001-07-25', None, None, None, 9.9, None, 0.0, None, None, None, 0.0], ['2001-07-24', None, None, None, 10.15, None, 0.0, None, None, None, 0.0], ['2001-07-23', None, None, None, 10.7, None, 0.0, None, None, None, 0.0], ['2001-07-20', None, None, None, 10.88, None, 0.0, None, None, None, 0.0], ['2001-07-19', None, None, None, 11.2, None, 0.0, None, None, None, 0.0], ['2001-07-18', None, None, None, 11.5, None, 0.0, None, None, None, 0.0], ['2001-07-17', None, None, None, 11.78, None, 0.0, None, None, None, 0.0], ['2001-07-16', None, None, None, 11.55, None, 0.0, None, None, None, 0.0], ['2001-07-13', None, None, None, 11.4, None, 0.0, None, None, None, 0.0], ['2001-07-12', None, None, None, 10.94, None, 0.0, None, None, None, 0.0], ['2001-07-11', None, None, None, 10.87, None, 0.0, None, None, None, 0.0], ['2001-07-10', None, None, None, 10.75, None, 0.0, None, None, None, 0.0], ['2001-07-09', None, None, None, 10.87, None, 0.0, None, None, None, 0.0], ['2001-07-06', None, None, None, 10.2, None, 0.0, None, None, None, 0.0], ['2001-07-05', None, None, None, 11.55, None, 0.0, None, None, None, 0.0], ['2001-07-04', None, None, None, 12.11, None, 0.0, None, None, None, 0.0], ['2001-07-03', None, None, None, 12.77, None, 0.0, None, None, None, 0.0], ['2001-07-02', None, None, None, 12.84, None, 0.0, None, None, None, 0.0], ['2001-06-29', None, None, None, 13.9, None, 0.0, None, None, None, 0.0], ['2001-06-28', None, None, None, 12.51, None, 0.0, None, None, None, 0.0], ['2001-06-27', None, None, None, 12.66, None, 0.0, None, None, None, 0.0], ['2001-06-26', None, None, None, 12.3, None, 0.0, None, None, None, 0.0], ['2001-06-25', None, None, None, 12.49, None, 0.0, None, None, None, 0.0], ['2001-06-22', None, None, None, 13.44, None, 0.0, None, None, None, 0.0], ['2001-06-21', None, None, None, 13.64, None, 0.0, None, None, None, 0.0], ['2001-06-20', None, None, None, 13.89, None, 0.0, None, None, None, 0.0], ['2001-06-19', None, None, None, 13.6, None, 0.0, None, None, None, 0.0], ['2001-06-18', None, None, None, 13.85, None, 0.0, None, None, None, 0.0], ['2001-06-15', None, None, None, 13.86, None, 0.0, None, None, None, 0.0], ['2001-06-14', None, None, None, 14.05, None, 0.0, None, None, None, 0.0], ['2001-06-13', None, None, None, 14.25, None, 0.0, None, None, None, 0.0], ['2001-06-12', None, None, None, 13.08, None, 0.0, None, None, None, 0.0], ['2001-06-11', None, None, None, 13.8, None, 0.0, None, None, None, 0.0], ['2001-06-08', None, None, None, 14.86, None, 0.0, None, None, None, 0.0], ['2001-06-07', None, None, None, 15.0, None, 0.0, None, None, None, 0.0], ['2001-06-06', None, None, None, 15.1, None, 0.0, None, None, None, 0.0], ['2001-06-05', None, None, None, 15.1, None, 0.0, None, None, None, 0.0], ['2001-06-04', None, None, None, 15.39, None, 0.0, None, None, None, 0.0], ['2001-06-01', None, None, None, 15.39, None, 0.0, None, None, None, 0.0], ['2001-05-31', None, None, None, 15.6, None, 0.0, None, None, None, 0.0], ['2001-05-30', None, None, None, 15.31, None, 0.0, None, None, None, 0.0], ['2001-05-29', None, None, None, 15.5, None, 0.0, None, None, None, 0.0], ['2001-05-28', None, None, None, 16.2, None, 0.0, None, None, None, 0.0], ['2001-05-25', None, None, None, 17.44, None, 0.0, None, None, None, 0.0], ['2001-05-24', None, None, None, 17.8, None, 0.0, None, None, None, 0.0], ['2001-05-23', None, None, None, 17.9, None, 0.0, None, None, None, 0.0], ['2001-05-22', None, None, None, 17.9, None, 0.0, None, None, None, 0.0], ['2001-05-21', None, None, None, 17.9, None, 0.0, None, None, None, 0.0], ['2001-05-18', None, None, None, 17.9, None, 0.0, None, None, None, 0.0], ['2001-05-17', None, None, None, 18.15, None, 0.0, None, None, None, 0.0], ['2001-05-16', None, None, None, 17.71, None, 0.0, None, None, None, 0.0], ['2001-05-15', None, None, None, 17.57, None, 0.0, None, None, None, 0.0], ['2001-05-14', None, None, None, 18.6, None, 0.0, None, None, None, 0.0], ['2001-05-11', None, None, None, 18.6, None, 0.0, None, None, None, 0.0], ['2001-05-10', None, None, None, 19.1, None, 0.0, None, None, None, 0.0], ['2001-05-09', None, None, None, 18.5, None, 0.0, None, None, None, 0.0], ['2001-05-08', None, None, None, 18.0, None, 0.0, None, None, None, 0.0], ['2001-05-07', None, None, None, 17.61, None, 0.0, None, None, None, 0.0], ['2001-05-04', None, None, None, 16.5, None, 0.0, None, None, None, 0.0], ['2001-05-03', None, None, None, 16.1, None, 0.0, None, None, None, 0.0], ['2001-05-02', None, None, None, 16.2, None, 0.0, None, None, None, 0.0], ['2001-05-01', None, None, None, 16.1, None, 0.0, None, None, None, 0.0], ['2001-04-30', None, None, None, 16.1, None, 0.0, None, None, None, 0.0], ['2001-04-27', None, None, None, 16.25, None, 0.0, None, None, None, 0.0], ['2001-04-26', None, None, None, 16.5, None, 0.0, None, None, None, 0.0], ['2001-04-25', None, None, None, 16.0, None, 0.0, None, None, None, 0.0], ['2001-04-24', None, None, None, 15.5, None, 0.0, None, None, None, 0.0], ['2001-04-23', None, None, None, 18.0, None, 0.0, None, None, None, 0.0], ['2001-04-20', None, None, None, 18.0, None, 0.0, None, None, None, 0.0], ['2001-04-19', None, None, None, 16.7, None, 0.0, None, None, None, 0.0], ['2001-04-18', None, None, None, 15.4, None, 0.0, None, None, None, 0.0], ['2001-04-17', None, None, None, 13.92, None, 0.0, None, None, None, 0.0], ['2001-04-16', None, None, None, 13.6, None, 0.0, None, None, None, 0.0], ['2001-04-13', None, None, None, 13.6, None, 0.0, None, None, None, 0.0], ['2001-04-12', None, None, None, 13.6, None, 0.0, None, None, None, 0.0], ['2001-04-11', None, None, None, 12.35, None, 0.0, None, None, None, 0.0], ['2001-04-10', None, None, None, 11.9, None, 0.0, None, None, None, 0.0], ['2001-04-09', None, None, None, 11.7, None, 0.0, None, None, None, 0.0], ['2001-04-06', None, None, None, 11.9, None, 0.0, None, None, None, 0.0], ['2001-04-05', None, None, None, 11.6, None, 0.0, None, None, None, 0.0], ['2001-04-04', None, None, None, 10.8, None, 0.0, None, None, None, 0.0], ['2001-04-03', None, None, None, 10.85, None, 0.0, None, None, None, 0.0], ['2001-04-02', None, None, None, 13.0, None, 0.0, None, None, None, 0.0], ['2001-03-30', None, None, None, 13.0, None, 0.0, None, None, None, 0.0], ['2001-03-29', None, None, None, 15.15, None, 0.0, None, None, None, 0.0], ['2001-03-28', None, None, None, 15.23, None, 0.0, None, None, None, 0.0], ['2001-03-27', None, None, None, 16.2, None, 0.0, None, None, None, 0.0], ['2001-03-26', None, None, None, 16.41, None, 0.0, None, None, None, 0.0], ['2001-03-23', None, None, None, 15.8, None, 0.0, None, None, None, 0.0], ['2001-03-22', None, None, None, 14.2, None, 0.0, None, None, None, 0.0], ['2001-03-21', None, None, None, 15.3, None, 0.0, None, None, None, 0.0], ['2001-03-20', None, None, None, 17.65, None, 0.0, None, None, None, 0.0], ['2001-03-19', None, None, None, 17.1, None, 0.0, None, None, None, 0.0], ['2001-03-16', None, None, None, 17.25, None, 0.0, None, None, None, 0.0], ['2001-03-15', None, None, None, 17.71, None, 0.0, None, None, None, 0.0], ['2001-03-14', None, None, None, 17.8, None, 0.0, None, None, None, 0.0], ['2001-03-13', None, None, None, 19.5, None, 0.0, None, None, None, 0.0], ['2001-03-12', None, None, None, 18.2, None, 0.0, None, None, None, 0.0], ['2001-03-09', None, None, None, 19.85, None, 0.0, None, None, None, 0.0], ['2001-03-08', None, None, None, 21.59, None, 0.0, None, None, None, 0.0], ['2001-03-07', None, None, None, 21.5, None, 0.0, None, None, None, 0.0], ['2001-03-06', None, None, None, 21.22, None, 0.0, None, None, None, 0.0], ['2001-03-05', None, None, None, 19.95, None, 0.0, None, None, None, 0.0], ['2001-03-02', None, None, None, 19.56, None, 0.0, None, None, None, 0.0], ['2001-03-01', None, None, None, 18.0, None, 0.0, None, None, None, 0.0], ['2001-02-28', None, None, None, 21.0, None, 0.0, None, None, None, 0.0], ['2001-02-27', None, None, None, 20.9, None, 0.0, None, None, None, 0.0], ['2001-02-26', None, None, None, 21.9, None, 0.0, None, None, None, 0.0], ['2001-02-23', None, None, None, 22.0, None, 0.0, None, None, None, 0.0], ['2001-02-22', None, None, None, 23.85, None, 0.0, None, None, None, 0.0], ['2001-02-21', None, None, None, 23.8, None, 0.0, None, None, None, 0.0], ['2001-02-20', None, None, None, 25.0, None, 0.0, None, None, None, 0.0], ['2001-02-19', None, None, None, 25.46, None, 0.0, None, None, None, 0.0], ['2001-02-16', None, None, None, 26.0, None, 0.0, None, None, None, 0.0], ['2001-02-15', None, None, None, 25.6, None, 0.0, None, None, None, 0.0], ['2001-02-14', None, None, None, 25.65, None, 0.0, None, None, None, 0.0], ['2001-02-13', None, None, None, 26.29, None, 0.0, None, None, None, 0.0], ['2001-02-12', None, None, None, 25.4, None, 0.0, None, None, None, 0.0], ['2001-02-09', None, None, None, 25.95, None, 0.0, None, None, None, 0.0], ['2001-02-08', None, None, None, 25.0, None, 0.0, None, None, None, 0.0], ['2001-02-07', None, None, None, 25.3, None, 0.0, None, None, None, 0.0], ['2001-02-06', None, None, None, 25.4, None, 0.0, None, None, None, 0.0], ['2001-02-05', None, None, None, 25.4, None, 0.0, None, None, None, 0.0], ['2001-02-02', None, None, None, 26.2, None, 0.0, None, None, None, 0.0], ['2001-02-01', None, None, None, 27.9, None, 0.0, None, None, None, 0.0], ['2001-01-31', None, None, None, 28.2, None, 0.0, None, None, None, 0.0], ['2001-01-30', None, None, None, 28.7, None, 0.0, None, None, None, 0.0], ['2001-01-29', None, None, None, 29.75, None, 0.0, None, None, None, 0.0], ['2001-01-26', None, None, None, 29.0, None, 0.0, None, None, None, 0.0], ['2001-01-25', None, None, None, 29.0, None, 0.0, None, None, None, 0.0], ['2001-01-24', None, None, None, 29.5, None, 0.0, None, None, None, 0.0], ['2001-01-23', None, None, None, 29.44, None, 0.0, None, None, None, 0.0], ['2001-01-22', None, None, None, 29.1, None, 0.0, None, None, None, 0.0], ['2001-01-19', None, None, None, 28.58, None, 0.0, None, None, None, 0.0], ['2001-01-18', None, None, None, 28.39, None, 0.0, None, None, None, 0.0], ['2001-01-17', None, None, None, 27.5, None, 0.0, None, None, None, 0.0], ['2001-01-16', None, None, None, 26.12, None, 0.0, None, None, None, 0.0], ['2001-01-15', None, None, None, 26.5, None, 0.0, None, None, None, 0.0], ['2001-01-12', None, None, None, 24.0, None, 0.0, None, None, None, 0.0], ['2001-01-11', None, None, None, 22.0, None, 0.0, None, None, None, 0.0], ['2001-01-10', None, None, None, 21.94, None, 0.0, None, None, None, 0.0], ['2001-01-09', None, None, None, 23.79, None, 0.0, None, None, None, 0.0], ['2001-01-08', None, None, None, 24.24, None, 0.0, None, None, None, 0.0], ['2001-01-05', None, None, None, 25.33, None, 0.0, None, None, None, 0.0], ['2001-01-04', None, None, None, 26.0, None, 0.0, None, None, None, 0.0], ['2001-01-03', None, None, None, 25.0, None, 0.0, None, None, None, 0.0], ['2001-01-02', None, None, None, 22.41, None, 0.0, None, None, None, 0.0], ['2001-01-01', None, None, None, 21.5, None, 0.0, None, None, None, 0.0], ['2000-12-29', None, None, None, 21.5, None, 0.0, None, None, None, 0.0], ['2000-12-28', None, None, None, 22.5, None, 0.0, None, None, None, 0.0], ['2000-12-27', None, None, None, 23.63, None, 0.0, None, None, None, 0.0], ['2000-12-26', None, None, None, 22.8, None, 0.0, None, None, None, 0.0], ['2000-12-25', None, None, None, 22.8, None, 0.0, None, None, None, 0.0], ['2000-12-22', None, None, None, 22.8, None, 0.0, None, None, None, 0.0], ['2000-12-21', None, None, None, 24.54, None, 0.0, None, None, None, 0.0], ['2000-12-20', None, None, None, 23.4, None, 0.0, None, None, None, 0.0], ['2000-12-19', None, None, None, 26.63, None, 0.0, None, None, None, 0.0], ['2000-12-18', None, None, None, 27.0, None, 0.0, None, None, None, 0.0], ['2000-12-15', None, None, None, 29.04, None, 0.0, None, None, None, 0.0], ['2000-12-14', None, None, None, 31.5, None, 0.0, None, None, None, 0.0], ['2000-12-13', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-12-12', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-12-11', None, None, None, 32.08, None, 0.0, None, None, None, 0.0], ['2000-12-08', None, None, None, 31.52, None, 0.0, None, None, None, 0.0], ['2000-12-07', None, None, None, 31.1, None, 0.0, None, None, None, 0.0], ['2000-12-06', None, None, None, 34.0, None, 0.0, None, None, None, 0.0], ['2000-12-05', None, None, None, 34.5, None, 0.0, None, None, None, 0.0], ['2000-12-04', None, None, None, 32.7, None, 0.0, None, None, None, 0.0], ['2000-12-01', None, None, None, 35.0, None, 0.0, None, None, None, 0.0], ['2000-11-30', None, None, None, 30.5, None, 0.0, None, None, None, 0.0], ['2000-11-29', None, None, None, 31.85, None, 0.0, None, None, None, 0.0], ['2000-11-28', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-27', None, None, None, 31.5, None, 0.0, None, None, None, 0.0], ['2000-11-24', None, None, None, 31.5, None, 0.0, None, None, None, 0.0], ['2000-11-23', None, None, None, 29.9, None, 0.0, None, None, None, 0.0], ['2000-11-22', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-21', None, None, None, 30.3, None, 0.0, None, None, None, 0.0], ['2000-11-20', None, None, None, 30.01, None, 0.0, None, None, None, 0.0], ['2000-11-17', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-16', None, None, None, 30.95, None, 0.0, None, None, None, 0.0], ['2000-11-15', None, None, None, 30.95, None, 0.0, None, None, None, 0.0], ['2000-11-14', None, None, None, 30.7, None, 0.0, None, None, None, 0.0], ['2000-11-13', None, None, None, 30.64, None, 0.0, None, None, None, 0.0], ['2000-11-10', None, None, None, 32.0, None, 0.0, None, None, None, 0.0], ['2000-11-09', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-08', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-07', None, None, None, 30.8, None, 0.0, None, None, None, 0.0], ['2000-11-06', None, None, None, 30.5, None, 0.0, None, None, None, 0.0], ['2000-11-03', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-02', None, None, None, 31.0, None, 0.0, None, None, None, 0.0], ['2000-11-01', None, None, None, 30.6, None, 0.0, None, None, None, 0.0], ['2000-10-31', None, None, None, 30.9, None, 0.0, None, None, None, 0.0], ['2000-10-30', None, None, None, 29.0, None, 0.0, None, None, None, 0.0], ['2000-10-27', None, None, None, 31.7, None, 0.0, None, None, None, 0.0], ['2000-10-26', None, None, None, 32.25, None, 0.0, None, None, None, 0.0], ['2000-10-25', None, None, None, 32.14, None, 0.0, None, None, None, 0.0], ['2000-10-24', None, None, None, 32.75, None, 0.0, None, None, None, 0.0], ['2000-10-23', None, None, None, 33.9, None, 0.0, None, None, None, 0.0], ['2000-10-20', None, None, None, 33.5, None, 0.0, None, None, None, 0.0], ['2000-10-19', None, None, None, 33.5, None, 0.0, None, None, None, 0.0], ['2000-10-18', None, None, None, 33.0, None, 0.0, None, None, None, 0.0], ['2000-10-17', None, None, None, 32.75, None, 0.0, None, None, None, 0.0], ['2000-10-16', None, None, None, 33.58, None, 0.0, None, None, None, 0.0], ['2000-10-13', None, None, None, 33.0, None, 0.0, None, None, None, 0.0], ['2000-10-12', None, None, None, 33.3, None, 0.0, None, None, None, 0.0], ['2000-10-11', None, None, None, 34.09, None, 0.0, None, None, None, 0.0], ['2000-10-10', None, None, None, 34.35, None, 0.0, None, None, None, 0.0], ['2000-10-09', None, None, None, 33.5, None, 0.0, None, None, None, 0.0], ['2000-10-06', None, None, None, 33.0, None, 0.0, None, None, None, 0.0], ['2000-10-05', None, None, None, 32.5, None, 0.0, None, None, None, 0.0], ['2000-10-04', None, None, None, 32.1, None, 0.0, None, None, None, 0.0], ['2000-10-03', None, None, None, 33.5, None, 0.0, None, None, None, 0.0], ['2000-10-02', None, None, None, 33.3, None, 0.0, None, None, None, 0.0], ['2000-09-29', None, None, None, 33.5, None, 0.0, None, None, None, 0.0], ['2000-09-28', None, None, None, 34.0, None, 0.0, None, None, None, 0.0], ['2000-09-27', None, None, None, 35.5, None, 0.0, None, None, None, 0.0], ['2000-09-26', None, None, None, 37.22, None, 0.0, None, None, None, 0.0], ['2000-09-25', None, None, None, 34.0, None, 0.0, None, None, None, 0.0], ['2000-09-22', None, None, None, 34.76, None, 0.0, None, None, None, 0.0], ['2000-09-21', None, None, None, 34.0, None, 0.0, None, None, None, 0.0], ['2000-09-20', None, None, None, 34.0, None, 0.0, None, None, None, 0.0], ['2000-09-19', None, None, None, 33.55, None, 0.0, None, None, None, 0.0], ['2000-09-18', None, None, None, 33.95, None, 0.0, None, None, None, 0.0], ['2000-09-15', None, None, None, 34.81, None, 0.0, None, None, None, 0.0], ['2000-09-14', None, None, None, 37.24, None, 0.0, None, None, None, 0.0], ['2000-09-13', None, None, None, 36.3, None, 0.0, None, None, None, 0.0], ['2000-09-12', None, None, None, 37.29, None, 0.0, None, None, None, 0.0], ['2000-09-11', None, None, None, 37.6, None, 0.0, None, None, None, 0.0], ['2000-09-08', None, None, None, 39.2, None, 0.0, None, None, None, 0.0], ['2000-09-07', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-09-06', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-09-05', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-09-04', None, None, None, 39.2, None, 0.0, None, None, None, 0.0], ['2000-09-01', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-08-31', None, None, None, 37.96, None, 0.0, None, None, None, 0.0], ['2000-08-30', None, None, None, 37.96, None, 0.0, None, None, None, 0.0], ['2000-08-29', None, None, None, 37.96, None, 0.0, None, None, None, 0.0], ['2000-08-28', None, None, None, 38.34, None, 0.0, None, None, None, 0.0], ['2000-08-25', None, None, None, 38.34, None, 0.0, None, None, None, 0.0], ['2000-08-24', None, None, None, 38.34, None, 0.0, None, None, None, 0.0], ['2000-08-23', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-22', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-21', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-18', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-17', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-16', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-15', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-14', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-11', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-10', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-09', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-08', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-07', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-04', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-03', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-02', None, None, None, 36.1, None, 0.0, None, None, None, 0.0], ['2000-08-01', None, None, None, 37.3, None, 0.0, None, None, None, 0.0], ['2000-07-31', None, None, None, 37.3, None, 0.0, None, None, None, 0.0], ['2000-07-28', None, None, None, 37.3, None, 0.0, None, None, None, 0.0], ['2000-07-27', None, None, None, 37.3, None, 0.0, None, None, None, 0.0], ['2000-07-26', None, None, None, 37.3, None, 0.0, None, None, None, 0.0], ['2000-07-25', None, None, None, 37.3, None, 0.0, None, None, None, 0.0], ['2000-07-24', None, None, None, 40.0, None, 0.0, None, None, None, 0.0], ['2000-07-21', None, None, None, 40.0, None, 0.0, None, None, None, 0.0], ['2000-07-20', None, None, None, 40.0, None, 0.0, None, None, None, 0.0], ['2000-07-19', None, None, None, 40.0, None, 0.0, None, None, None, 0.0], ['2000-07-18', None, None, None, 40.0, None, 0.0, None, None, None, 0.0], ['2000-07-17', None, None, None, 40.0, None, 0.0, None, None, None, 0.0], ['2000-07-14', None, None, None, 39.14, None, 0.0, None, None, None, 0.0], ['2000-07-13', None, None, None, 37.08, None, 0.0, None, None, None, 0.0], ['2000-07-12', None, None, None, 37.08, None, 0.0, None, None, None, 0.0], ['2000-07-11', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-07-10', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-07-07', None, None, None, 39.0, None, 0.0, None, None, None, 0.0], ['2000-07-06', None, None, None, 40.5, None, 0.0, None, None, None, 0.0], ['2000-07-05', None, None, None, 40.5, None, 0.0, None, None, None, 0.0], ['2000-07-04', None, None, None, 39.65, None, 0.0, None, None, None, 0.0], ['2000-07-03', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-30', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-29', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-28', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-27', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-26', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-23', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-22', None, None, None, 39.51, None, 0.0, None, None, None, 0.0], ['2000-06-21', None, None, None, 39.64, None, 0.0, None, None, None, 0.0], ['2000-06-20', None, None, None, 39.64, None, 0.0, None, None, None, 0.0], ['2000-06-19', None, None, None, 39.64, None, 0.0, None, None, None, 0.0], ['2000-06-16', None, None, None, 39.64, None, 0.0, None, None, None, 0.0], ['2000-06-15', None, None, None, 39.64, None, 0.0, None, None, None, 0.0], ['2000-06-14', None, None, None, 45.0, None, 0.0, None, None, None, 0.0], ['2000-06-13', None, None, None, 45.0, None, 0.0, None, None, None, 0.0], ['2000-06-12', None, None, None, 45.0, None, 0.0, None, None, None, 0.0], ['2000-06-09', None, None, None, 45.0, None, 0.0, None, None, None, 0.0], ['2000-06-08', None, None, None, 38.0, None, 0.0, None, None, None, 0.0], ['2000-06-07', None, None, None, 38.0, None, 0.0, None, None, None, 0.0]], 'collapse': None, 'order': None}}\n"
     ]
    }
   ],
   "source": [
    "# Inspect the JSON structure of the object you created, and take note of how nested it is,\n",
    "# as well as the overall structure\n",
    "json_data = res.json()\n",
    "print(json_data)"
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
   ]
  },
  {
   "cell_type": "markdown",
   "metadata": {},
   "source": [
    "These are your tasks for this mini project:\n",
    "\n",
    "1. Collect data from the Franfurt Stock Exchange, for the ticker AFX_X, for the whole year 2017 (keep in mind that the date format is YYYY-MM-DD).\n",
    "2. Convert the returned JSON object into a Python dictionary.\n",
    "3. Calculate what the highest and lowest opening prices were for the stock in this period.\n",
    "4. What was the largest change in any one day (based on High and Low price)?\n",
    "5. What was the largest change between any two days (based on Closing Price)?\n",
    "6. What was the average daily trading volume during this year?\n",
    "7. (Optional) What was the median trading volume during this year. (Note: you may need to implement your own function for calculating the median.)"
   ]
  },
  {
   "cell_type": "code",
<<<<<<< HEAD
   "execution_count": null,
   "metadata": {},
   "outputs": [],
   "source": []
=======
   "execution_count": 12,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "{'dataset': {'id': 10095370, 'dataset_code': 'AFX_X', 'database_code': 'FSE', 'name': 'Carl Zeiss Meditec (AFX_X)', 'description': 'Stock Prices for Carl Zeiss Meditec (2020-11-02) from the Frankfurt Stock Exchange.<br><br>Trading System: Xetra<br><br>ISIN: DE0005313704', 'refreshed_at': '2020-12-01T14:48:09.907Z', 'newest_available_date': '2020-12-01', 'oldest_available_date': '2000-06-07', 'column_names': ['Date', 'Open', 'High', 'Low', 'Close', 'Change', 'Traded Volume', 'Turnover', 'Last Price of the Day', 'Daily Traded Units', 'Daily Turnover'], 'frequency': 'daily', 'type': 'Time Series', 'premium': False, 'limit': None, 'transform': None, 'column_index': None, 'start_date': '2017-01-01', 'end_date': '2017-12-31', 'data': [['2017-12-29', 51.76, 51.94, 51.45, 51.76, None, 34640.0, 1792304.0, None, None, None], ['2017-12-28', 51.65, 51.82, 51.43, 51.6, None, 40660.0, 2099024.0, None, None, None], ['2017-12-27', 51.45, 51.89, 50.76, 51.82, None, 57452.0, 2957018.0, None, None, None], ['2017-12-22', 51.05, 51.5, 50.92, 51.32, None, 71165.0, 3641949.0, None, None, None], ['2017-12-21', 51.16, 51.52, 50.9, 51.4, None, 120649.0, 6179433.0, None, None, None], ['2017-12-20', 51.88, 52.04, 51.2, 51.27, None, 50587.0, 2610258.0, None, None, None], ['2017-12-19', 52.73, 52.73, 51.07, 51.66, None, 137313.0, 7102361.0, None, None, None], ['2017-12-18', 52.37, 52.75, 51.61, 52.62, None, 129733.0, 6770499.0, None, None, None], ['2017-12-15', 52.7, 52.7, 51.64, 52.01, None, 204080.0, 10596319.0, None, None, None], ['2017-12-14', 53.11, 53.54, 52.15, 52.67, None, 132981.0, 7016953.0, None, None, None], ['2017-12-13', 52.64, 53.35, 52.48, 53.09, None, 128434.0, 6801159.0, None, None, None], ['2017-12-12', 52.29, 53.1, 51.82, 52.43, None, 87911.0, 4615924.0, None, None, None], ['2017-12-11', 52.28, 52.45, 51.26, 52.14, None, 71817.0, 3724193.0, None, None, None], ['2017-12-08', 51.5, 52.83, 51.28, 52.12, None, 109157.0, 5690648.0, None, None, None], ['2017-12-07', 50.89, 51.47, 50.81, 51.47, None, 48123.0, 2463848.0, None, None, None], ['2017-12-06', 50.8, 51.11, 50.39, 50.89, None, 88730.0, 4504075.0, None, None, None], ['2017-12-05', 51.21, 51.38, 50.4, 51.25, None, 83023.0, 4231971.0, None, None, None], ['2017-12-04', 49.5, 51.23, 49.5, 51.14, None, 94385.0, 4800027.0, None, None, None], ['2017-12-01', 49.52, 50.49, 49.17, 49.86, None, 101733.0, 5065932.0, None, None, None], ['2017-11-30', 48.64, 49.84, 48.28, 49.7, None, 123019.0, 6085171.0, None, None, None], ['2017-11-29', 49.64, 49.64, 48.7, 48.75, None, 67342.0, 3292223.0, None, None, None], ['2017-11-28', 49.09, 49.89, 49.03, 49.25, None, 42669.0, 2107358.0, None, None, None], ['2017-11-27', 49.13, 49.73, 48.96, 49.2, None, 102180.0, 5055762.0, None, None, None], ['2017-11-24', 49.11, 49.41, 48.87, 49.11, None, 50350.0, 2472842.0, None, None, None], ['2017-11-23', 48.8, 49.46, 48.45, 49.2, None, 38834.0, 1909352.0, None, None, None], ['2017-11-22', 48.4, 49.61, 48.39, 48.8, None, 91142.0, 4478093.0, None, None, None], ['2017-11-21', 47.25, 48.59, 46.78, 48.39, None, 78502.0, 3782098.0, None, None, None], ['2017-11-20', 46.57, 47.38, 46.54, 47.04, None, 97252.0, 4563515.0, None, None, None], ['2017-11-17', 47.03, 47.15, 46.8, 46.84, None, 54107.0, 2540820.0, None, None, None], ['2017-11-16', 47.09, 47.23, 46.55, 47.03, None, 89373.0, 4195732.0, None, None, None], ['2017-11-15', 47.98, 48.01, 46.75, 47.05, None, 67593.0, 3188321.0, None, None, None], ['2017-11-14', 48.4, 48.9, 47.84, 48.0, None, 67672.0, 3259979.0, None, None, None], ['2017-11-13', 48.38, 48.61, 47.76, 48.34, None, 76286.0, 3681337.0, None, None, None], ['2017-11-10', 47.3, 48.89, 47.16, 48.34, None, 90245.0, 4361552.0, None, None, None], ['2017-11-09', 47.65, 48.06, 47.09, 47.21, None, 120268.0, 5712034.0, None, None, None], ['2017-11-08', 46.42, 47.72, 46.42, 47.47, None, 94195.0, 4463935.0, None, None, None], ['2017-11-07', 46.16, 46.33, 45.84, 46.26, None, 48152.0, 2224221.0, None, None, None], ['2017-11-06', 45.81, 46.09, 45.76, 45.99, None, 60716.0, 2789220.0, None, None, None], ['2017-11-03', 45.0, 46.04, 44.83, 45.97, None, 56911.0, 2603498.0, None, None, None], ['2017-11-02', 45.88, 46.06, 45.18, 45.27, None, 37958.0, 1724840.0, None, None, None], ['2017-11-01', 46.29, 46.55, 45.97, 46.04, None, 56319.0, 2603859.0, None, None, None], ['2017-10-30', 46.53, 46.65, 45.61, 45.76, None, 56245.0, 2585397.0, None, None, None], ['2017-10-27', 45.48, 46.42, 45.46, 46.41, None, 74472.0, 3434087.0, None, None, None], ['2017-10-26', 45.2, 45.41, 44.91, 45.41, None, 56319.0, 2548078.0, None, None, None], ['2017-10-25', 45.01, 45.06, 44.7, 45.0, None, 47730.0, 2145697.0, None, None, None], ['2017-10-24', 45.16, 45.27, 44.75, 44.85, None, 43042.0, 1937616.0, None, None, None], ['2017-10-23', 44.9, 45.34, 44.89, 45.0, None, 43375.0, 1952918.0, None, None, None], ['2017-10-20', 45.08, 45.34, 44.76, 44.87, None, 55707.0, 2503853.0, None, None, None], ['2017-10-19', 45.72, 45.85, 44.79, 45.0, None, 59991.0, 2703085.0, None, None, None], ['2017-10-18', 46.01, 46.2, 45.61, 45.77, None, 45263.0, 2076951.0, None, None, None], ['2017-10-17', 45.8, 46.06, 45.37, 45.96, None, 65837.0, 3014080.0, None, None, None], ['2017-10-16', 45.61, 45.75, 45.3, 45.55, None, 49246.0, 2243129.0, None, None, None], ['2017-10-13', 45.5, 45.7, 45.37, 45.4, None, 43362.0, 1971801.0, None, None, None], ['2017-10-12', 45.58, 45.58, 45.17, 45.43, None, 49180.0, 2233481.0, None, None, None], ['2017-10-11', 45.97, 45.97, 45.25, 45.29, None, 69455.0, 3158321.0, None, None, None], ['2017-10-10', 45.64, 46.04, 45.57, 45.84, None, 65860.0, 3016658.0, None, None, None], ['2017-10-09', 46.2, 46.2, 45.6, 45.74, None, 44059.0, 2015453.0, None, None, None], ['2017-10-06', 46.19, 46.19, 45.69, 46.0, None, 66760.0, 3066198.0, None, None, None], ['2017-10-05', 46.01, 46.09, 45.63, 46.05, None, 94804.0, 4352002.0, None, None, None], ['2017-10-04', 45.36, 46.17, 45.22, 46.11, None, 115706.0, 5313199.0, None, None, None], ['2017-10-02', 44.51, 44.98, 44.18, 44.98, None, 95313.0, 4265024.0, None, None, None], ['2017-09-29', 43.58, 44.17, 43.3, 44.17, None, 99821.0, 4384796.0, None, None, None], ['2017-09-28', 42.0, 43.56, 42.0, 43.56, None, 157234.0, 6775569.0, None, None, None], ['2017-09-27', 42.35, 42.49, 41.78, 42.04, None, 76600.0, 3219861.0, None, None, None], ['2017-09-26', 42.3, 42.57, 42.11, 42.37, None, 51321.0, 2175381.0, None, None, None], ['2017-09-25', 42.3, 42.3, 41.96, 42.07, None, 56224.0, 2366453.0, None, None, None], ['2017-09-22', 41.48, 42.38, 41.48, 42.06, None, 79955.0, 3362517.0, None, None, None], ['2017-09-21', 42.29, 42.29, 41.39, 41.46, None, 105194.0, 4378409.0, None, None, None], ['2017-09-20', 42.54, 42.54, 41.99, 41.99, None, 57838.0, 2440557.0, None, None, None], ['2017-09-19', 42.65, 42.65, 42.13, 42.44, None, 65546.0, 2777065.0, None, None, None], ['2017-09-18', 42.5, 42.63, 42.23, 42.27, None, 44037.0, 1864954.0, None, None, None], ['2017-09-15', 42.29, 42.81, 42.25, 42.42, None, 107144.0, 4555791.0, None, None, None], ['2017-09-14', 42.35, 42.8, 42.35, 42.52, None, 65157.0, 2770696.0, None, None, None], ['2017-09-13', 42.49, 42.69, 42.22, 42.45, None, 68801.0, 2921240.0, None, None, None], ['2017-09-12', 43.21, 43.34, 42.62, 42.73, None, 52828.0, 2259924.0, None, None, None], ['2017-09-11', 42.81, 42.89, 42.56, 42.85, None, 103273.0, 4415614.0, None, None, None], ['2017-09-08', 42.7, 42.75, 42.56, 42.67, None, 59881.0, 2553977.0, None, None, None], ['2017-09-07', 43.0, 43.02, 42.67, 42.77, None, 64320.0, 2751388.0, None, None, None], ['2017-09-06', 42.66, 42.71, 42.34, 42.55, None, 71006.0, 3020229.0, None, None, None], ['2017-09-05', 43.0, 43.19, 42.55, 42.62, None, 66351.0, 2846115.0, None, None, None], ['2017-09-04', 42.38, 42.75, 41.95, 42.6, None, 105288.0, 4471634.0, None, None, None], ['2017-09-01', 42.16, 43.06, 42.07, 42.41, None, 151474.0, 6453558.0, None, None, None], ['2017-08-31', 42.0, 42.08, 41.12, 41.9, None, 157888.0, 6580200.0, None, None, None], ['2017-08-30', 42.0, 42.2, 41.49, 41.94, None, 97804.0, 4090262.0, None, None, None], ['2017-08-29', 41.71, 41.98, 41.33, 41.85, None, 98156.0, 4094452.0, None, None, None], ['2017-08-28', 42.11, 42.25, 41.86, 41.91, None, 47130.0, 1978704.0, None, None, None], ['2017-08-25', 42.64, 42.64, 42.05, 42.14, None, 69734.0, 2948016.0, None, None, None], ['2017-08-24', 42.72, 43.05, 42.63, 42.69, None, 65213.0, 2792319.0, None, None, None], ['2017-08-23', 42.82, 43.17, 42.6, 42.71, None, 70269.0, 3011578.0, None, None, None], ['2017-08-22', 42.46, 42.96, 42.4, 42.71, None, 95376.0, 4075646.0, None, None, None], ['2017-08-21', 42.42, 42.76, 42.2, 42.26, None, 68812.0, 2922972.0, None, None, None], ['2017-08-18', 42.28, 42.6, 42.01, 42.41, None, 72886.0, 3092377.0, None, None, None], ['2017-08-17', 41.88, 43.01, 41.76, 42.5, None, 131361.0, 5583704.0, None, None, None], ['2017-08-16', 42.4, 42.62, 41.98, 42.05, None, 104676.0, 4408312.0, None, None, None], ['2017-08-15', 42.53, 42.53, 42.2, 42.28, None, 64334.0, 2721852.0, None, None, None], ['2017-08-14', 42.12, 42.69, 42.01, 42.3, None, 127682.0, 5416963.0, None, None, None], ['2017-08-11', 41.3, 41.94, 40.96, 41.94, None, 183412.0, 7604144.0, None, None, None], ['2017-08-10', 41.73, 41.99, 41.14, 41.68, None, 175161.0, 7303562.0, None, None, None], ['2017-08-09', 43.5, 43.5, 41.64, 41.81, None, 355857.0, 15003956.0, None, None, None], ['2017-08-08', 44.9, 45.09, 44.15, 44.37, None, 156168.0, 6941408.0, None, None, None], ['2017-08-07', 45.85, 46.34, 44.02, 44.96, None, 164543.0, 7378816.0, None, None, None], ['2017-08-04', 45.13, 45.13, 44.36, 45.07, None, 96202.0, 4306911.0, None, None, None], ['2017-08-03', 45.34, 45.54, 44.91, 44.97, None, 77854.0, 3517146.0, None, None, None], ['2017-08-02', 45.25, 45.77, 44.9, 45.56, None, 187468.0, 8528548.0, None, None, None], ['2017-08-01', 45.24, 45.54, 45.1, 45.45, None, 74975.0, 3399891.0, None, None, None], ['2017-07-31', 44.94, 45.75, 44.94, 45.3, None, 62672.0, 2844210.0, None, None, None], ['2017-07-28', 45.26, 45.29, 44.75, 44.97, None, 114006.0, 5127247.0, None, None, None], ['2017-07-27', 45.16, 45.45, 45.15, 45.25, None, 50557.0, 2290284.0, None, None, None], ['2017-07-26', 44.91, 45.33, 44.46, 45.16, None, 81970.0, 3688510.0, None, None, None], ['2017-07-25', 44.7, 45.04, 44.63, 44.82, None, 112224.0, 5033312.0, None, None, None], ['2017-07-24', 45.31, 45.31, 44.49, 44.61, None, 104282.0, 4661866.0, None, None, None], ['2017-07-21', 45.57, 45.88, 45.04, 45.44, None, 73422.0, 3334695.0, None, None, None], ['2017-07-20', 45.74, 45.96, 45.23, 45.66, None, 87399.0, 3986488.0, None, None, None], ['2017-07-19', 45.06, 45.72, 44.94, 45.57, None, 71971.0, 3273001.0, None, None, None], ['2017-07-18', 45.5, 45.55, 44.7, 45.0, None, 104003.0, 4684627.0, None, None, None], ['2017-07-17', 45.6, 46.23, 45.29, 45.6, None, 104995.0, 4801806.0, None, None, None], ['2017-07-14', 45.07, 45.56, 44.83, 45.53, None, 67375.0, 3054060.0, None, None, None], ['2017-07-13', 44.67, 45.18, 44.67, 44.95, None, 82745.0, 3718928.0, None, None, None], ['2017-07-12', 44.29, 45.05, 43.89, 44.95, None, 115705.0, 5133971.0, None, None, None], ['2017-07-11', 44.94, 44.94, 44.08, 44.2, None, 90538.0, 4010457.0, None, None, None], ['2017-07-10', 44.64, 45.18, 44.51, 44.7, None, 71868.0, 3221218.0, None, None, None], ['2017-07-07', 44.79, 44.79, 44.25, 44.53, None, 47999.0, 2136578.0, None, None, None], ['2017-07-06', 45.5, 45.5, 44.15, 44.62, None, 66116.0, 2952605.0, None, None, None], ['2017-07-05', 44.67, 45.36, 44.44, 45.19, None, 48706.0, 2189436.0, None, None, None], ['2017-07-04', 45.83, 45.83, 44.74, 44.8, None, 50549.0, 2273551.0, None, None, None], ['2017-07-03', 45.29, 45.83, 45.06, 45.75, None, 71381.0, 3251502.0, None, None, None], ['2017-06-30', 45.01, 45.74, 45.0, 45.44, None, 136112.0, 6187148.0, None, None, None], ['2017-06-29', 45.73, 45.81, 45.11, 45.2, None, 134965.0, 6132452.0, None, None, None], ['2017-06-28', 46.68, 46.68, 45.41, 45.68, None, 117165.0, 5381488.0, None, None, None], ['2017-06-27', 47.23, 47.33, 46.39, 46.83, None, 82492.0, 3866344.0, None, None, None], ['2017-06-26', 46.95, 47.63, 46.91, 47.21, None, 73322.0, 3465639.0, None, None, None], ['2017-06-23', 47.29, 47.4, 46.79, 46.99, None, 80586.0, 3792498.0, None, None, None], ['2017-06-22', 47.03, 47.4, 46.75, 47.29, None, 56071.0, 2640508.0, None, None, None], ['2017-06-21', 47.46, 47.48, 46.53, 46.99, None, 89752.0, 4206563.0, None, None, None], ['2017-06-20', 46.48, 47.43, 46.27, 47.37, None, 108334.0, 5109730.0, None, None, None], ['2017-06-19', 46.9, 46.9, 46.25, 46.64, None, 70056.0, 3260381.0, None, None, None], ['2017-06-16', 45.66, 46.8, 45.66, 46.63, None, 202214.0, 9411695.0, None, None, None], ['2017-06-15', 46.34, 46.34, 45.21, 45.67, None, 101733.0, 4635593.0, None, None, None], ['2017-06-14', 46.52, 46.86, 46.05, 46.33, None, 83741.0, 3881453.0, None, None, None], ['2017-06-13', 46.5, 46.51, 46.03, 46.32, None, 107644.0, 4981185.0, None, None, None], ['2017-06-12', 47.31, 47.43, 45.89, 46.31, None, 112942.0, 5238390.0, None, None, None], ['2017-06-09', 46.77, 47.44, 46.55, 47.44, None, 99674.0, 4702170.0, None, None, None], ['2017-06-08', 47.8, 47.8, 46.27, 46.27, None, 1945.0, 90599.0, None, None, None], ['2017-06-07', 47.01, 47.43, 47.01, 47.43, None, 1081.0, 51021.0, None, None, None], ['2017-06-06', 47.12, 47.45, 46.21, 47.43, None, 686.0, 32083.0, None, None, None], ['2017-06-02', 46.8, 46.99, 46.72, 46.99, None, 290.0, 13584.0, None, None, None], ['2017-06-01', 46.12, 46.52, 45.89, 46.52, None, 106513.0, 4930686.0, None, None, None], ['2017-05-31', 45.22, 46.26, 45.22, 45.86, None, 522.0, 24044.0, None, None, None], ['2017-05-30', 45.05, 46.02, 45.05, 46.02, None, 587.0, 26792.0, None, None, None], ['2017-05-29', 45.61, 45.61, 45.24, 45.32, None, 112.0, 5089.0, None, None, None], ['2017-05-26', 44.8, 45.36, 44.71, 45.3, None, 74453.0, 3360707.0, None, None, None], ['2017-05-25', 44.8, 44.87, 44.29, 44.78, None, 49970.0, 2231857.0, None, None, None], ['2017-05-24', 43.92, 44.67, 43.92, 44.53, None, 111923.0, 4971343.0, None, None, None], ['2017-05-23', 43.67, 44.13, 43.55, 43.9, None, 38308.0, 1681904.0, None, None, None], ['2017-05-22', 44.16, 44.22, 43.44, 43.84, None, 70856.0, 3103013.0, None, None, None], ['2017-05-19', 43.74, 44.12, 43.74, 44.12, None, 45.0, 1980.0, None, None, None], ['2017-05-18', 44.0, 44.3, 43.29, 43.98, None, 166160.0, 7277314.0, None, None, None], ['2017-05-17', 45.06, 45.34, 44.01, 44.19, None, 149515.0, 6664744.0, None, None, None], ['2017-05-16', 45.15, 45.36, 44.56, 45.31, None, 101476.0, 4567885.0, None, None, None], ['2017-05-15', 45.09, 45.78, 44.31, 45.14, None, 193702.0, 8734286.0, None, None, None], ['2017-05-12', 45.18, 45.18, 44.16, 44.99, None, 159495.0, 7113519.0, None, None, None], ['2017-05-11', 43.4, 46.06, 43.25, 45.0, None, 189125.0, 8496322.0, None, None, None], ['2017-05-10', 43.5, 43.6, 42.53, 43.28, None, 91858.0, 3958630.0, None, None, None], ['2017-05-09', 41.83, 43.55, 41.82, 43.3, None, 151439.0, 6538516.0, None, None, None], ['2017-05-08', 43.0, 43.0, 42.04, 42.24, None, 97456.0, 4128048.0, None, None, None], ['2017-05-05', 42.52, 42.91, 42.38, 42.75, None, 78512.0, 3353971.0, None, None, None], ['2017-05-04', 41.86, 42.5, 41.71, 42.5, None, 82058.0, 3465505.0, None, None, None], ['2017-05-03', 42.2, 42.29, 41.78, 41.9, None, 65266.0, 2738394.0, None, None, None], ['2017-05-02', 41.89, 42.23, 41.76, 42.15, None, 86559.0, 3636583.0, None, None, None], ['2017-05-01', None, 42.245, 41.655, 41.72, -0.44, 86348.0, 3606589.0, None, None, None], ['2017-04-28', 42.17, 42.25, 41.66, 41.72, None, 86348.0, 3606589.0, None, None, None], ['2017-04-27', 41.51, 42.24, 41.51, 42.16, None, 151683.0, 6380639.0, None, None, None], ['2017-04-26', 41.88, 41.94, 41.4, 41.5, None, 65847.0, 2743109.0, None, None, None], ['2017-04-25', 41.93, 42.18, 41.66, 41.89, None, 85973.0, 3604204.0, None, None, None], ['2017-04-24', 42.01, 42.02, 41.23, 41.81, None, 102084.0, 4247032.0, None, None, None], ['2017-04-21', 41.97, 42.14, 41.01, 41.32, None, 186784.0, 7728103.0, None, None, None], ['2017-04-20', 42.5, 42.64, 41.52, 41.93, None, 223621.0, 9418192.0, None, None, None], ['2017-04-19', 41.94, 42.61, 41.94, 42.61, None, 92722.0, 3930856.0, None, None, None], ['2017-04-18', 42.24, 42.4, 41.54, 42.0, None, 133057.0, 5587565.0, None, None, None], ['2017-04-17', None, 42.48, 41.985, 42.2, None, 88416.0, 3734717.0, None, None, None], ['2017-04-14', None, 42.48, 41.985, 42.2, None, 88416.0, 3734717.0, None, None, None], ['2017-04-13', 42.06, 42.48, 41.99, 42.2, None, 88416.0, 3734717.0, None, None, None], ['2017-04-12', 42.02, 42.45, 41.84, 42.2, None, 158278.0, 6672547.0, None, None, None], ['2017-04-11', 41.62, 42.03, 41.53, 41.75, None, 107817.0, 4501109.0, None, None, None], ['2017-04-10', 41.46, 41.68, 41.31, 41.68, None, 62297.0, 2585922.0, None, None, None], ['2017-04-07', 40.9, 41.42, 40.84, 41.42, None, 81255.0, 3344628.0, None, None, None], ['2017-04-06', 40.96, 41.25, 40.83, 41.05, None, 96794.0, 3968681.0, None, None, None], ['2017-04-05', 41.1, 41.34, 40.79, 41.1, None, 156005.0, 6404780.0, None, None, None], ['2017-04-04', 39.5, 40.88, 39.48, 40.81, None, 193156.0, 7822665.0, None, None, None], ['2017-04-03', 40.15, 40.15, 39.54, 39.64, None, 127973.0, 5081376.0, None, None, None], ['2017-03-31', 39.77, 40.07, 39.42, 39.98, None, 95382.0, 3795061.0, None, None, None], ['2017-03-30', 40.02, 40.14, 39.42, 39.75, None, 189201.0, 7541354.0, None, None, None], ['2017-03-29', 39.39, 40.01, 39.05, 40.01, None, 335406.0, 13349426.0, None, None, None], ['2017-03-28', 38.95, 39.35, 38.79, 39.22, None, 115075.0, 4505494.0, None, None, None], ['2017-03-27', 38.73, 39.1, 38.53, 38.85, None, 191515.0, 7446952.0, None, None, None], ['2017-03-24', 38.94, 39.02, 38.6, 38.94, None, 210926.0, 8205507.0, None, None, None], ['2017-03-23', 39.01, 39.25, 38.63, 38.96, None, 169971.0, 6621807.0, None, None, None], ['2017-03-22', 38.25, 39.02, 37.53, 38.94, None, 670349.0, 25910543.0, None, None, None], ['2017-03-21', 41.8, 41.83, 40.97, 40.98, None, 56906.0, 2349965.0, None, None, None], ['2017-03-20', 41.26, 42.17, 41.26, 41.97, None, 97572.0, 4074891.0, None, None, None], ['2017-03-17', 41.47, 41.59, 41.16, 41.34, None, 90109.0, 3734232.0, None, None, None], ['2017-03-16', 41.4, 41.57, 41.09, 41.46, None, 55799.0, 2308423.0, None, None, None], ['2017-03-15', 41.4, 41.5, 40.91, 41.25, None, 60324.0, 2488650.0, None, None, None], ['2017-03-14', 41.2, 41.5, 41.2, 41.3, None, 60420.0, 2498025.0, None, None, None], ['2017-03-13', 41.4, 41.46, 41.08, 41.3, None, 44803.0, 1850251.0, None, None, None], ['2017-03-10', 41.53, 41.53, 41.16, 41.4, None, 38518.0, 1592270.0, None, None, None], ['2017-03-09', 41.61, 41.61, 41.16, 41.4, None, 43988.0, 1819182.0, None, None, None], ['2017-03-08', 41.13, 41.71, 40.95, 41.68, None, 45111.0, 1870935.0, None, None, None], ['2017-03-07', 41.5, 41.8, 41.25, 41.42, None, 61925.0, 2569608.0, None, None, None], ['2017-03-06', 41.25, 41.4, 40.81, 41.4, None, 46510.0, 1916799.0, None, None, None], ['2017-03-03', 41.12, 41.22, 40.84, 41.18, None, 40800.0, 1675587.0, None, None, None], ['2017-03-02', 41.38, 41.39, 40.76, 41.17, None, 49863.0, 2048153.0, None, None, None], ['2017-03-01', 41.19, 41.57, 40.9, 41.2, None, 86753.0, 3569796.0, None, None, None], ['2017-02-28', 40.38, 40.95, 40.38, 40.84, None, 67440.0, 2747011.0, None, None, None], ['2017-02-27', 39.75, 40.64, 39.75, 40.39, None, 62655.0, 2520260.0, None, None, None], ['2017-02-24', 39.77, 40.14, 38.91, 39.74, None, 101294.0, 4015150.0, None, None, None], ['2017-02-23', 39.72, 39.98, 39.38, 39.79, None, 81945.0, 3260642.0, None, None, None], ['2017-02-22', 39.6, 39.75, 39.27, 39.7, None, 77619.0, 3066894.0, None, None, None], ['2017-02-21', 38.85, 39.57, 38.85, 39.45, None, 46070.0, 1808350.0, None, None, None], ['2017-02-20', 39.25, 39.25, 38.81, 38.98, None, 37014.0, 1444138.0, None, None, None], ['2017-02-17', 38.8, 39.03, 38.48, 39.02, None, 60583.0, 2352961.0, None, None, None], ['2017-02-16', 38.8, 39.2, 38.25, 38.71, None, 84682.0, 3282322.0, None, None, None], ['2017-02-15', 38.5, 38.93, 38.4, 38.72, None, 77420.0, 2996861.0, None, None, None], ['2017-02-14', 38.81, 38.86, 38.0, 38.37, None, 82601.0, 3163898.0, None, None, None], ['2017-02-13', 37.37, 39.36, 37.35, 38.53, None, 177171.0, 6804028.0, None, None, None], ['2017-02-10', 36.65, 37.5, 36.57, 37.06, None, 115843.0, 4291017.0, None, None, None], ['2017-02-09', 36.2, 36.25, 35.77, 36.25, None, 67781.0, 2445428.0, None, None, None], ['2017-02-08', 35.98, 36.14, 35.84, 36.05, None, 39731.0, 1431205.0, None, None, None], ['2017-02-07', 35.56, 36.05, 35.36, 35.89, None, 67410.0, 2410818.0, None, None, None], ['2017-02-06', 36.06, 36.15, 35.6, 35.64, None, 41911.0, 1496794.0, None, None, None], ['2017-02-03', 36.02, 36.2, 35.73, 36.1, None, 40705.0, 1464712.0, None, None, None], ['2017-02-02', 35.95, 36.2, 35.7, 36.07, None, 54279.0, 1953176.0, None, None, None], ['2017-02-01', 34.75, 36.0, 34.75, 35.94, None, 85137.0, 3038172.0, None, None, None], ['2017-01-31', 35.24, 35.24, 34.56, 34.56, None, 63371.0, 2199583.0, None, None, None], ['2017-01-30', 35.38, 35.59, 34.95, 35.15, None, 69603.0, 2457762.0, None, None, None], ['2017-01-27', 34.83, 35.43, 34.81, 35.3, None, 69657.0, 2444913.0, None, None, None], ['2017-01-26', 35.07, 35.58, 34.8, 34.89, None, 64103.0, 2249375.0, None, None, None], ['2017-01-25', 34.42, 34.86, 34.03, 34.83, None, 56240.0, 1947147.0, None, None, None], ['2017-01-24', 34.0, 34.35, 33.85, 34.22, None, 48797.0, 1666086.0, None, None, None], ['2017-01-23', 34.04, 34.12, 33.62, 34.06, None, 55333.0, 1877957.0, None, None, None], ['2017-01-20', 34.54, 34.59, 34.05, 34.17, None, 80246.0, 2743474.0, None, None, None], ['2017-01-19', 35.04, 35.04, 34.42, 34.5, None, 73105.0, 2526731.0, None, None, None], ['2017-01-18', 35.04, 35.51, 34.8, 34.9, None, 65931.0, 2311608.0, None, None, None], ['2017-01-17', 35.06, 35.19, 34.79, 34.99, None, 39195.0, 1369857.0, None, None, None], ['2017-01-16', 34.85, 35.24, 34.56, 35.07, None, 47879.0, 1678679.0, None, None, None], ['2017-01-13', 34.98, 34.98, 34.6, 34.85, None, 59367.0, 2065534.0, None, None, None], ['2017-01-12', 35.38, 35.38, 34.31, 34.9, None, 163860.0, 5703427.0, None, None, None], ['2017-01-11', 34.95, 36.0, 34.84, 35.42, None, 123530.0, 4369079.0, None, None, None], ['2017-01-10', 34.8, 34.98, 34.46, 34.91, None, 43976.0, 1528055.0, None, None, None], ['2017-01-09', 35.29, 35.35, 34.43, 34.67, None, 62225.0, 2157182.0, None, None, None], ['2017-01-06', 34.91, 35.21, 34.91, 35.04, None, 27507.0, 964046.0, None, None, None], ['2017-01-05', 35.02, 35.2, 34.73, 35.06, None, 48412.0, 1692326.0, None, None, None], ['2017-01-04', 35.48, 35.51, 34.75, 35.19, None, 54408.0, 1906810.0, None, None, None], ['2017-01-03', 35.9, 35.93, 35.34, 35.48, None, 70618.0, 2515473.0, None, None, None], ['2017-01-02', 34.99, 35.94, 34.99, 35.8, None, 44700.0, 1590561.0, None, None, None]], 'collapse': 'daily', 'order': None, 'database_id': 6129}}\n"
     ]
    }
   ],
   "source": [
    "# Extract data for Frankfurt Stock Exchange (ticker AFX_X) for 2017\n",
    "\n",
    "url_2017 = \"https://data.nasdaq.com/api/v3/datasets/FSE/AFX_X.json?&start_date=2017-01-01&end_date=2017-12-31&collapse=daily&api_key\" + API_KEY\n",
    "res = requests.get(url_2017)\n",
    "\n",
    "if res.status_code == 200:\n",
    "    data_2017 = res.json()#Convert the returned JSON object into a Python dictionary.\n",
    "    print(data_2017)\n",
    "else:\n",
    "    print('Response Failed')\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 13,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "53.11\n",
      "34.0\n"
     ]
    }
   ],
   "source": [
    "# Extract 'Open' prices while handling None values\n",
    "open_prices = [entry[1] for entry in data_2017['dataset']['data'] if entry[1] is not None]\n",
    "\n",
    "#Calculate what the highest and lowest opening prices were for the stock in this period.\n",
    "highest_open = max(open_prices)\n",
    "lowest_open = min(open_prices)\n",
    "\n",
    "print(highest_open)\n",
    "print(lowest_open)\n"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 14,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "The largest change in any one day based on High and Low prices was: 2.8100000000000023\n"
     ]
    }
   ],
   "source": [
    "#What was the largest change in any one day (based on High and Low price)? Use 'abs' to resolve negative substraction issue.\n",
    "daily_stock_data = data_2017['dataset']['data']\n",
    "daily_changes = [abs(entry[2] - entry[3]) for entry in daily_stock_data]\n",
    "\n",
    "#Find the largest change\n",
    "largest_change = max(daily_changes)\n",
    "\n",
    "print(f\"The largest change in any one day based on High and Low prices was: {largest_change}\")"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 15,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "The largest change between any two consecutive days based on Closing Price was: 2.559999999999995\n"
     ]
    }
   ],
   "source": [
    "#What was the largest change between any two days (based on Closing Price)?\n",
    "#Extract closing prices\n",
    "closing_prices = [entry[4] for entry in daily_stock_data]\n",
    "\n",
    "#Calculate changes in closing prices between consecutive days\n",
    "daily_changes_closing = [abs(closing_prices[i] - closing_prices[i-1]) for i in range(1, len(closing_prices))]\n",
    "\n",
    "#Find the largest change\n",
    "largest_change_closing_price = max(daily_changes_closing)\n",
    "\n",
    "print(f\"The largest change between any two consecutive days based on Closing Price was: {largest_change_closing_price}\")"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 16,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "The average daily trading volume during the year was: 89124.33725490196\n"
     ]
    }
   ],
   "source": [
    "#What was the average daily trading volume during this year?\n",
    "#Extract traded volumes\n",
    "traded_volumes = [entry[6] for entry in daily_stock_data]\n",
    "\n",
    "#Calculate the average daily trading volume\n",
    "avg_daily_volume = sum(traded_volumes) / len(traded_volumes)\n",
    "\n",
    "print(f\"The average daily trading volume during the year was: {avg_daily_volume}\")"
   ]
  },
  {
   "cell_type": "code",
   "execution_count": 17,
   "metadata": {},
   "outputs": [
    {
     "name": "stdout",
     "output_type": "stream",
     "text": [
      "The median trading volume during the year was: 76286.0\n"
     ]
    }
   ],
   "source": [
    "#What was the median trading volume during this year. (Note: you may need to implement your own function for calculating the median.)\n",
    "def calculate_median(values):\n",
    "    \"\"\"Calculate the median of a list of values\"\"\"\n",
    "    # Sort the list in ascending order\n",
    "    sorted_values = sorted(values)\n",
    "    n = len(sorted_values)\n",
    "\n",
    "    #Find the middle position\n",
    "    middle = n // 2\n",
    "\n",
    "    if n % 2 == 0:\n",
    "        # If even, return the average of the two middle numbers\n",
    "        return (sorted_values[middle - 1] + sorted_values[middle]) / 2\n",
    "    else:\n",
    "        # If odd, return the middle element\n",
    "        return sorted_values[middle]\n",
    "\n",
    "#Calculate the median trading volume\n",
    "median_trading_volume = calculate_median(traded_volumes)\n",
    "\n",
    "print(f\"The median trading volume during the year was: {median_trading_volume}\")"
   ]
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
  },
  {
   "cell_type": "code",
   "execution_count": null,
   "metadata": {},
   "outputs": [],
   "source": []
  }
 ],
 "metadata": {
  "interpreter": {
   "hash": "7635eb1b9d0fe97add78a7368b6b431c09bb8ad5c42e437d64abdd99821c31ae"
  },
  "kernelspec": {
<<<<<<< HEAD
   "display_name": "Python 3.8.1 64-bit ('dsc_v5_solutions-7Q1D_Dt-': venv)",
=======
   "display_name": "Python 3 (ipykernel)",
   "language": "python",
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
   "name": "python3"
  },
  "language_info": {
   "codemirror_mode": {
    "name": "ipython",
    "version": 3
   },
   "file_extension": ".py",
   "mimetype": "text/x-python",
   "name": "python",
   "nbconvert_exporter": "python",
   "pygments_lexer": "ipython3",
<<<<<<< HEAD
   "version": "3.8.1"
=======
   "version": "3.11.5"
>>>>>>> 8876d6639a77eeb9d31af5005c86b895470f73e2
  }
 },
 "nbformat": 4,
 "nbformat_minor": 4
}