{"ticker":"^GDAXI","ref_date":"2000-01-03","price_open":6961.72021,"price_high":7159.33008,"price_low":6720.87012,"price_close":6750.75977,"volume":43072500,"price_adjusted":6750.75977,"cumret_adjusted_prices":1}
{"ticker":"^GDAXI","ref_date":"2000-01-04","price_open":6747.24023,"price_high":6755.35986,"price_low":6510.45996,"price_close":6586.9502,"volume":46678400,"price_adjusted":6586.9502,"ret_adjusted_prices":-0.02427,"ret_closing_prices":-0.02427,"cumret_adjusted_prices":0.97573}
{"ticker":"^GDAXI","ref_date":"2000-01-05","price_open":6585.8501,"price_high":6585.8501,"price_low":6388.91016,"price_close":6502.06982,"volume":52682800,"price_adjusted":6502.06982,"ret_adjusted_prices":-0.01289,"ret_closing_prices":-0.01289,"cumret_adjusted_prices":0.96316}
{"ticker":"^GDAXI","ref_date":"2000-01-06","price_open":6501.4502,"price_high":6539.31006,"price_low":6402.62988,"price_close":6474.91992,"volume":41180600,"price_adjusted":6474.91992,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":0.95914}
{"ticker":"^GDAXI","ref_date":"2000-01-07","price_open":6489.93994,"price_high":6791.52979,"price_low":6470.14014,"price_close":6780.95996,"volume":56058900,"price_adjusted":6780.95996,"ret_adjusted_prices":0.04727,"ret_closing_prices":0.04727,"cumret_adjusted_prices":1.00447}
{"ticker":"^GDAXI","ref_date":"2000-01-10","price_open":6785.47021,"price_high":6975.25977,"price_low":6785.47021,"price_close":6925.52002,"volume":42006200,"price_adjusted":6925.52002,"ret_adjusted_prices":0.02132,"ret_closing_prices":0.02132,"cumret_adjusted_prices":1.02589}
{"ticker":"^GDAXI","ref_date":"2000-01-11","price_open":6926.04004,"price_high":6943.83008,"price_low":6821.25977,"price_close":6891.25,"volume":43890000,"price_adjusted":6891.25,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":1.02081}
{"ticker":"^GDAXI","ref_date":"2000-01-12","price_open":6878.91992,"price_high":6913.5,"price_low":6783.22021,"price_close":6912.81006,"volume":34683100,"price_adjusted":6912.81006,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":1.024}
{"ticker":"^GDAXI","ref_date":"2000-01-13","price_open":6913.12988,"price_high":7106.4502,"price_low":6898.68994,"price_close":6955.97998,"volume":48116200,"price_adjusted":6955.97998,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.0304}
{"ticker":"^GDAXI","ref_date":"2000-01-14","price_open":6960.29004,"price_high":7207.4502,"price_low":6960.29004,"price_close":7173.22021,"volume":47040900,"price_adjusted":7173.22021,"ret_adjusted_prices":0.03123,"ret_closing_prices":0.03123,"cumret_adjusted_prices":1.06258}
{"ticker":"^GDAXI","ref_date":"2000-01-17","price_open":7177.47998,"price_high":7297.04004,"price_low":7112.97021,"price_close":7258.8999,"volume":44872800,"price_adjusted":7258.8999,"ret_adjusted_prices":0.01194,"ret_closing_prices":0.01194,"cumret_adjusted_prices":1.07527}
{"ticker":"^GDAXI","ref_date":"2000-01-18","price_open":7262.20996,"price_high":7306.47998,"price_low":7053.85986,"price_close":7072.12012,"volume":46792700,"price_adjusted":7072.12012,"ret_adjusted_prices":-0.02573,"ret_closing_prices":-0.02573,"cumret_adjusted_prices":1.0476}
{"ticker":"^GDAXI","ref_date":"2000-01-19","price_open":7065.31006,"price_high":7110.18994,"price_low":6987.12012,"price_close":7091.04004,"volume":43646500,"price_adjusted":7091.04004,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":1.05041}
{"ticker":"^GDAXI","ref_date":"2000-01-20","price_open":7095.97998,"price_high":7230.75,"price_low":7076.81006,"price_close":7112.66016,"volume":46411600,"price_adjusted":7112.66016,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":1.05361}
{"ticker":"^GDAXI","ref_date":"2000-01-21","price_open":7103.7002,"price_high":7103.7002,"price_low":6939.93994,"price_close":6992.75,"volume":47471900,"price_adjusted":6992.75,"ret_adjusted_prices":-0.01686,"ret_closing_prices":-0.01686,"cumret_adjusted_prices":1.03585}
{"ticker":"^GDAXI","ref_date":"2000-01-24","price_open":6987.58984,"price_high":7092.5,"price_low":6921.97021,"price_close":6931.99023,"volume":33473100,"price_adjusted":6931.99023,"ret_adjusted_prices":-0.00869,"ret_closing_prices":-0.00869,"cumret_adjusted_prices":1.02685}
{"ticker":"^GDAXI","ref_date":"2000-01-25","price_open":6928.08008,"price_high":6928.08008,"price_low":6809.64014,"price_close":6809.64014,"volume":44769800,"price_adjusted":6809.64014,"ret_adjusted_prices":-0.01765,"ret_closing_prices":-0.01765,"cumret_adjusted_prices":1.00872}
{"ticker":"^GDAXI","ref_date":"2000-01-26","price_open":6838.0498,"price_high":6980.93018,"price_low":6838.0498,"price_close":6969.37012,"volume":40597700,"price_adjusted":6969.37012,"ret_adjusted_prices":0.02346,"ret_closing_prices":0.02346,"cumret_adjusted_prices":1.03238}
{"ticker":"^GDAXI","ref_date":"2000-01-27","price_open":6983.41992,"price_high":7169.87012,"price_low":6944.6499,"price_close":7126.12988,"volume":43804300,"price_adjusted":7126.12988,"ret_adjusted_prices":0.02249,"ret_closing_prices":0.02249,"cumret_adjusted_prices":1.0556}
{"ticker":"^GDAXI","ref_date":"2000-01-28","price_open":7128.00977,"price_high":7214.58008,"price_low":7040.49023,"price_close":7066.6001,"volume":35825300,"price_adjusted":7066.6001,"ret_adjusted_prices":-0.00835,"ret_closing_prices":-0.00835,"cumret_adjusted_prices":1.04679}
{"ticker":"^GDAXI","ref_date":"2000-01-31","price_open":7054.24023,"price_high":7054.24023,"price_low":6816.54004,"price_close":6835.6001,"volume":41254200,"price_adjusted":6835.6001,"ret_adjusted_prices":-0.03269,"ret_closing_prices":-0.03269,"cumret_adjusted_prices":1.01257}
{"ticker":"^GDAXI","ref_date":"2000-02-01","price_open":6841.12012,"price_high":7052.22021,"price_low":6841.12012,"price_close":7050.45996,"volume":48053900,"price_adjusted":7050.45996,"ret_adjusted_prices":0.03143,"ret_closing_prices":0.03143,"cumret_adjusted_prices":1.0444}
{"ticker":"^GDAXI","ref_date":"2000-02-02","price_open":7063.56982,"price_high":7172.0498,"price_low":7038.70996,"price_close":7171.9502,"volume":43122700,"price_adjusted":7171.9502,"ret_adjusted_prices":0.01723,"ret_closing_prices":0.01723,"cumret_adjusted_prices":1.06239}
{"ticker":"^GDAXI","ref_date":"2000-02-03","price_open":7175.87012,"price_high":7354.56006,"price_low":7134.41992,"price_close":7354.25977,"volume":60250500,"price_adjusted":7354.25977,"ret_adjusted_prices":0.02542,"ret_closing_prices":0.02542,"cumret_adjusted_prices":1.0894}
{"ticker":"^GDAXI","ref_date":"2000-02-04","price_open":7355.68994,"price_high":7491.79004,"price_low":7338.1499,"price_close":7444.60986,"volume":52464500,"price_adjusted":7444.60986,"ret_adjusted_prices":0.01229,"ret_closing_prices":0.01229,"cumret_adjusted_prices":1.10278}
{"ticker":"^GDAXI","ref_date":"2000-02-07","price_open":7450.79004,"price_high":7450.79004,"price_low":7270.3999,"price_close":7296.31982,"volume":38538900,"price_adjusted":7296.31982,"ret_adjusted_prices":-0.01992,"ret_closing_prices":-0.01992,"cumret_adjusted_prices":1.08081}
{"ticker":"^GDAXI","ref_date":"2000-02-08","price_open":7295.60986,"price_high":7570.5498,"price_low":7263.18994,"price_close":7549.87988,"volume":47194000,"price_adjusted":7549.87988,"ret_adjusted_prices":0.03475,"ret_closing_prices":0.03475,"cumret_adjusted_prices":1.11837}
{"ticker":"^GDAXI","ref_date":"2000-02-09","price_open":7566.68018,"price_high":7676.56006,"price_low":7526.08008,"price_close":7629.10986,"volume":54626900,"price_adjusted":7629.10986,"ret_adjusted_prices":0.01049,"ret_closing_prices":0.01049,"cumret_adjusted_prices":1.13011}
{"ticker":"^GDAXI","ref_date":"2000-02-10","price_open":7617.06982,"price_high":7709.27002,"price_low":7496.41992,"price_close":7709.27002,"volume":56564600,"price_adjusted":7709.27002,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":1.14199}
{"ticker":"^GDAXI","ref_date":"2000-02-11","price_open":7724.35986,"price_high":7812.08984,"price_low":7586.25977,"price_close":7611.5498,"volume":85476300,"price_adjusted":7611.5498,"ret_adjusted_prices":-0.01268,"ret_closing_prices":-0.01268,"cumret_adjusted_prices":1.12751}
{"ticker":"^GDAXI","ref_date":"2000-02-14","price_open":7569.00977,"price_high":7660.39014,"price_low":7542.2998,"price_close":7644.7998,"volume":31358900,"price_adjusted":7644.7998,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":1.13244}
{"ticker":"^GDAXI","ref_date":"2000-02-15","price_open":7636.41016,"price_high":7699.97021,"price_low":7396.12988,"price_close":7396.12988,"volume":40408400,"price_adjusted":7396.12988,"ret_adjusted_prices":-0.03253,"ret_closing_prices":-0.03253,"cumret_adjusted_prices":1.0956}
{"ticker":"^GDAXI","ref_date":"2000-02-16","price_open":7401.25977,"price_high":7596.8999,"price_low":7342.6499,"price_close":7490.31982,"volume":54339000,"price_adjusted":7490.31982,"ret_adjusted_prices":0.01274,"ret_closing_prices":0.01274,"cumret_adjusted_prices":1.10955}
{"ticker":"^GDAXI","ref_date":"2000-02-17","price_open":7478.31982,"price_high":7637.45996,"price_low":7394.02002,"price_close":7580.52979,"volume":48894300,"price_adjusted":7580.52979,"ret_adjusted_prices":0.01204,"ret_closing_prices":0.01204,"cumret_adjusted_prices":1.12292}
{"ticker":"^GDAXI","ref_date":"2000-02-18","price_open":7584.39014,"price_high":7658.87988,"price_low":7543.5,"price_close":7573.77979,"volume":52728400,"price_adjusted":7573.77979,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":1.12192}
{"ticker":"^GDAXI","ref_date":"2000-02-21","price_open":7568.33984,"price_high":7590.52979,"price_low":7447.70996,"price_close":7590.52979,"volume":24404000,"price_adjusted":7590.52979,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":1.1244}
{"ticker":"^GDAXI","ref_date":"2000-02-22","price_open":7580.37988,"price_high":7725.5,"price_low":7540.35986,"price_close":7607.93994,"volume":51082700,"price_adjusted":7607.93994,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":1.12698}
{"ticker":"^GDAXI","ref_date":"2000-02-23","price_open":7619.83008,"price_high":7772.27979,"price_low":7619.83008,"price_close":7698.97021,"volume":42673800,"price_adjusted":7698.97021,"ret_adjusted_prices":0.01197,"ret_closing_prices":0.01197,"cumret_adjusted_prices":1.14046}
{"ticker":"^GDAXI","ref_date":"2000-02-24","price_open":7696.91992,"price_high":7813.2002,"price_low":7587.08008,"price_close":7640.52979,"volume":38686700,"price_adjusted":7640.52979,"ret_adjusted_prices":-0.00759,"ret_closing_prices":-0.00759,"cumret_adjusted_prices":1.1318}
{"ticker":"^GDAXI","ref_date":"2000-02-25","price_open":7668.7002,"price_high":7776.83984,"price_low":7640.68994,"price_close":7738.68018,"volume":34635700,"price_adjusted":7738.68018,"ret_adjusted_prices":0.01285,"ret_closing_prices":0.01285,"cumret_adjusted_prices":1.14634}
{"ticker":"^GDAXI","ref_date":"2000-02-28","price_open":7732.8999,"price_high":7747.37012,"price_low":7492.22998,"price_close":7587.12988,"volume":31880900,"price_adjusted":7587.12988,"ret_adjusted_prices":-0.01958,"ret_closing_prices":-0.01958,"cumret_adjusted_prices":1.12389}
{"ticker":"^GDAXI","ref_date":"2000-02-29","price_open":7590.8999,"price_high":7700.35986,"price_low":7590.8999,"price_close":7644.5498,"volume":32169600,"price_adjusted":7644.5498,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":1.1324}
{"ticker":"^GDAXI","ref_date":"2000-03-01","price_open":7645.2998,"price_high":7769.00977,"price_low":7618.6001,"price_close":7727.93018,"volume":42756100,"price_adjusted":7727.93018,"ret_adjusted_prices":0.01091,"ret_closing_prices":0.01091,"cumret_adjusted_prices":1.14475}
{"ticker":"^GDAXI","ref_date":"2000-03-02","price_open":7720.8999,"price_high":7950.66016,"price_low":7639.93018,"price_close":7945.77002,"volume":39182700,"price_adjusted":7945.77002,"ret_adjusted_prices":0.02819,"ret_closing_prices":0.02819,"cumret_adjusted_prices":1.17702}
{"ticker":"^GDAXI","ref_date":"2000-03-03","price_open":7952.27979,"price_high":8022.47998,"price_low":7874.56982,"price_close":7960.02979,"volume":34621900,"price_adjusted":7960.02979,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.17913}
{"ticker":"^GDAXI","ref_date":"2000-03-06","price_open":7960.08984,"price_high":8030.58984,"price_low":7925.2002,"price_close":7975.77979,"volume":21754400,"price_adjusted":7975.77979,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.18146}
{"ticker":"^GDAXI","ref_date":"2000-03-07","price_open":7971.22998,"price_high":8136.16016,"price_low":7922.31982,"price_close":8064.97021,"volume":54968200,"price_adjusted":8064.97021,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":1.19468}
{"ticker":"^GDAXI","ref_date":"2000-03-08","price_open":8069.97998,"price_high":8097.68018,"price_low":7949.37988,"price_close":7987,"volume":51946300,"price_adjusted":7987,"ret_adjusted_prices":-0.00967,"ret_closing_prices":-0.00967,"cumret_adjusted_prices":1.18313}
{"ticker":"^GDAXI","ref_date":"2000-03-09","price_open":7984.20996,"price_high":8084.91992,"price_low":7877.18994,"price_close":7949.1499,"volume":58145700,"price_adjusted":7949.1499,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":1.17752}
{"ticker":"^GDAXI","ref_date":"2000-03-10","price_open":7952.50977,"price_high":8076.31006,"price_low":7952.50977,"price_close":7975.9502,"volume":43501700,"price_adjusted":7975.9502,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":1.18149}
{"ticker":"^GDAXI","ref_date":"2000-03-13","price_open":7977.06006,"price_high":7991.06982,"price_low":7630.31006,"price_close":7693.8501,"volume":36691900,"price_adjusted":7693.8501,"ret_adjusted_prices":-0.03537,"ret_closing_prices":-0.03537,"cumret_adjusted_prices":1.1397}
{"ticker":"^GDAXI","ref_date":"2000-03-14","price_open":7695.79004,"price_high":7757.02979,"price_low":7630.1001,"price_close":7650.0498,"volume":36090800,"price_adjusted":7650.0498,"ret_adjusted_prices":-0.00569,"ret_closing_prices":-0.00569,"cumret_adjusted_prices":1.13321}
{"ticker":"^GDAXI","ref_date":"2000-03-15","price_open":7633.2002,"price_high":7633.2002,"price_low":7411.75977,"price_close":7414.45996,"volume":50854600,"price_adjusted":7414.45996,"ret_adjusted_prices":-0.0308,"ret_closing_prices":-0.0308,"cumret_adjusted_prices":1.09831}
{"ticker":"^GDAXI","ref_date":"2000-03-16","price_open":7416.64014,"price_high":7648.27979,"price_low":7416.64014,"price_close":7583.95996,"volume":64686400,"price_adjusted":7583.95996,"ret_adjusted_prices":0.02286,"ret_closing_prices":0.02286,"cumret_adjusted_prices":1.12342}
{"ticker":"^GDAXI","ref_date":"2000-03-17","price_open":7594.99023,"price_high":7834.54004,"price_low":7574.52002,"price_close":7710.91992,"volume":510195600,"price_adjusted":7710.91992,"ret_adjusted_prices":0.01674,"ret_closing_prices":0.01674,"cumret_adjusted_prices":1.14223}
{"ticker":"^GDAXI","ref_date":"2000-03-20","price_open":7716.24023,"price_high":7887.97021,"price_low":7716.24023,"price_close":7872.37988,"volume":36561300,"price_adjusted":7872.37988,"ret_adjusted_prices":0.02094,"ret_closing_prices":0.02094,"cumret_adjusted_prices":1.16615}
{"ticker":"^GDAXI","ref_date":"2000-03-21","price_open":7865.47998,"price_high":7865.47998,"price_low":7735.74023,"price_close":7807.93018,"volume":36723000,"price_adjusted":7807.93018,"ret_adjusted_prices":-0.00819,"ret_closing_prices":-0.00819,"cumret_adjusted_prices":1.1566}
{"ticker":"^GDAXI","ref_date":"2000-03-22","price_open":7827.56006,"price_high":7949.72021,"price_low":7787.08984,"price_close":7798.62012,"volume":42040400,"price_adjusted":7798.62012,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":1.15522}
{"ticker":"^GDAXI","ref_date":"2000-03-23","price_open":7803.68994,"price_high":7873.02979,"price_low":7677.08008,"price_close":7694.77979,"volume":35765700,"price_adjusted":7694.77979,"ret_adjusted_prices":-0.01332,"ret_closing_prices":-0.01332,"cumret_adjusted_prices":1.13984}
{"ticker":"^GDAXI","ref_date":"2000-03-24","price_open":7706.5,"price_high":7932.41992,"price_low":7706.5,"price_close":7932.41992,"volume":37364200,"price_adjusted":7932.41992,"ret_adjusted_prices":0.03088,"ret_closing_prices":0.03088,"cumret_adjusted_prices":1.17504}
{"ticker":"^GDAXI","ref_date":"2000-03-27","price_open":7932.70996,"price_high":7939.91992,"price_low":7832.06006,"price_close":7892.49023,"volume":27355300,"price_adjusted":7892.49023,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":1.16913}
{"ticker":"^GDAXI","ref_date":"2000-03-28","price_open":7891.1499,"price_high":8031.20996,"price_low":7880.12012,"price_close":7931.93018,"volume":36665900,"price_adjusted":7931.93018,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.17497}
{"ticker":"^GDAXI","ref_date":"2000-03-29","price_open":7930.81982,"price_high":7963.7002,"price_low":7859.43994,"price_close":7864.75977,"volume":34020800,"price_adjusted":7864.75977,"ret_adjusted_prices":-0.00847,"ret_closing_prices":-0.00847,"cumret_adjusted_prices":1.16502}
{"ticker":"^GDAXI","ref_date":"2000-03-30","price_open":7834.56006,"price_high":7849.52979,"price_low":7610.50977,"price_close":7644.89014,"volume":37167300,"price_adjusted":7644.89014,"ret_adjusted_prices":-0.02796,"ret_closing_prices":-0.02796,"cumret_adjusted_prices":1.13245}
{"ticker":"^GDAXI","ref_date":"2000-03-31","price_open":7649.87988,"price_high":7704.27979,"price_low":7522.7002,"price_close":7599.39014,"volume":31848800,"price_adjusted":7599.39014,"ret_adjusted_prices":-0.00595,"ret_closing_prices":-0.00595,"cumret_adjusted_prices":1.12571}
{"ticker":"^GDAXI","ref_date":"2000-04-03","price_open":7599.77979,"price_high":7641.52979,"price_low":7404.37012,"price_close":7429.22021,"volume":33911400,"price_adjusted":7429.22021,"ret_adjusted_prices":-0.02239,"ret_closing_prices":-0.02239,"cumret_adjusted_prices":1.1005}
{"ticker":"^GDAXI","ref_date":"2000-04-04","price_open":7431.41992,"price_high":7566.91992,"price_low":7430.18018,"price_close":7522.7998,"volume":36855400,"price_adjusted":7522.7998,"ret_adjusted_prices":0.0126,"ret_closing_prices":0.0126,"cumret_adjusted_prices":1.11436}
{"ticker":"^GDAXI","ref_date":"2000-04-05","price_open":7502.08984,"price_high":7538.72021,"price_low":7205.85986,"price_close":7330.77002,"volume":60250600,"price_adjusted":7330.77002,"ret_adjusted_prices":-0.02553,"ret_closing_prices":-0.02553,"cumret_adjusted_prices":1.08592}
{"ticker":"^GDAXI","ref_date":"2000-04-06","price_open":7345.00977,"price_high":7480.12988,"price_low":7325.72021,"price_close":7446.20996,"volume":39723900,"price_adjusted":7446.20996,"ret_adjusted_prices":0.01575,"ret_closing_prices":0.01575,"cumret_adjusted_prices":1.10302}
{"ticker":"^GDAXI","ref_date":"2000-04-07","price_open":7470.39014,"price_high":7533.35986,"price_low":7399.81006,"price_close":7522.2002,"volume":32410500,"price_adjusted":7522.2002,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":1.11427}
{"ticker":"^GDAXI","ref_date":"2000-04-10","price_open":7534.91016,"price_high":7614.81006,"price_low":7507.93018,"price_close":7516.9502,"volume":25443200,"price_adjusted":7516.9502,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.1135}
{"ticker":"^GDAXI","ref_date":"2000-04-11","price_open":7513.12012,"price_high":7513.12012,"price_low":7366.49023,"price_close":7442.66016,"volume":30739300,"price_adjusted":7442.66016,"ret_adjusted_prices":-0.00988,"ret_closing_prices":-0.00988,"cumret_adjusted_prices":1.10249}
{"ticker":"^GDAXI","ref_date":"2000-04-12","price_open":7438.25977,"price_high":7517.75,"price_low":7414.37988,"price_close":7443.06982,"volume":31079400,"price_adjusted":7443.06982,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":1.10255}
{"ticker":"^GDAXI","ref_date":"2000-04-13","price_open":7421.06006,"price_high":7450.39014,"price_low":7302.81982,"price_close":7449.06006,"volume":29740400,"price_adjusted":7449.06006,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.10344}
{"ticker":"^GDAXI","ref_date":"2000-04-14","price_open":7440.0498,"price_high":7440.0498,"price_low":7168.8999,"price_close":7214.83008,"volume":35422600,"price_adjusted":7214.83008,"ret_adjusted_prices":-0.03144,"ret_closing_prices":-0.03144,"cumret_adjusted_prices":1.06874}
{"ticker":"^GDAXI","ref_date":"2000-04-17","price_open":7201.66016,"price_high":7201.66016,"price_low":6890.95996,"price_close":7187.14014,"volume":42838900,"price_adjusted":7187.14014,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":1.06464}
{"ticker":"^GDAXI","ref_date":"2000-04-18","price_open":7186.18018,"price_high":7305.02979,"price_low":7094.91992,"price_close":7196.49023,"volume":35278900,"price_adjusted":7196.49023,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.06603}
{"ticker":"^GDAXI","ref_date":"2000-04-19","price_open":7204.33008,"price_high":7305.93994,"price_low":7146.52002,"price_close":7216.70996,"volume":36723700,"price_adjusted":7216.70996,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":1.06902}
{"ticker":"^GDAXI","ref_date":"2000-04-20","price_open":7216.22021,"price_high":7242.7998,"price_low":7157.9502,"price_close":7157.9502,"volume":36197300,"price_adjusted":7157.9502,"ret_adjusted_prices":-0.00814,"ret_closing_prices":-0.00814,"cumret_adjusted_prices":1.06032}
{"ticker":"^GDAXI","ref_date":"2000-04-25","price_open":7164.1499,"price_high":7317.06006,"price_low":7096.37988,"price_close":7280.50977,"volume":24567300,"price_adjusted":7280.50977,"ret_adjusted_prices":0.01712,"ret_closing_prices":0.01712,"cumret_adjusted_prices":1.07847}
{"ticker":"^GDAXI","ref_date":"2000-04-26","price_open":7293.1001,"price_high":7444.27979,"price_low":7293.1001,"price_close":7388.5498,"volume":25812200,"price_adjusted":7388.5498,"ret_adjusted_prices":0.01484,"ret_closing_prices":0.01484,"cumret_adjusted_prices":1.09448}
{"ticker":"^GDAXI","ref_date":"2000-04-27","price_open":7386.60986,"price_high":7413.81982,"price_low":7156.83008,"price_close":7221.74023,"volume":31659700,"price_adjusted":7221.74023,"ret_adjusted_prices":-0.02258,"ret_closing_prices":-0.02258,"cumret_adjusted_prices":1.06977}
{"ticker":"^GDAXI","ref_date":"2000-04-28","price_open":7223.27002,"price_high":7436.4502,"price_low":7223.27002,"price_close":7414.68018,"volume":36743900,"price_adjusted":7414.68018,"ret_adjusted_prices":0.02672,"ret_closing_prices":0.02672,"cumret_adjusted_prices":1.09835}
{"ticker":"^GDAXI","ref_date":"2000-05-02","price_open":7407.52979,"price_high":7561.66992,"price_low":7405.7002,"price_close":7555.91992,"volume":26185100,"price_adjusted":7555.91992,"ret_adjusted_prices":0.01905,"ret_closing_prices":0.01905,"cumret_adjusted_prices":1.11927}
{"ticker":"^GDAXI","ref_date":"2000-05-03","price_open":7547.91016,"price_high":7571.72021,"price_low":7362.75,"price_close":7376.93018,"volume":28208500,"price_adjusted":7376.93018,"ret_adjusted_prices":-0.02369,"ret_closing_prices":-0.02369,"cumret_adjusted_prices":1.09276}
{"ticker":"^GDAXI","ref_date":"2000-05-04","price_open":7388.68018,"price_high":7419.74023,"price_low":7321.43018,"price_close":7386.70996,"volume":27541100,"price_adjusted":7386.70996,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.0942}
{"ticker":"^GDAXI","ref_date":"2000-05-05","price_open":7391.62012,"price_high":7530.81982,"price_low":7333.47998,"price_close":7530.81982,"volume":27822900,"price_adjusted":7530.81982,"ret_adjusted_prices":0.01951,"ret_closing_prices":0.01951,"cumret_adjusted_prices":1.11555}
{"ticker":"^GDAXI","ref_date":"2000-05-08","price_open":7532.97021,"price_high":7532.97021,"price_low":7383.22021,"price_close":7408.08984,"volume":22863000,"price_adjusted":7408.08984,"ret_adjusted_prices":-0.0163,"ret_closing_prices":-0.0163,"cumret_adjusted_prices":1.09737}
{"ticker":"^GDAXI","ref_date":"2000-05-09","price_open":7407.89014,"price_high":7407.9502,"price_low":7225.18018,"price_close":7280.54004,"volume":36154000,"price_adjusted":7280.54004,"ret_adjusted_prices":-0.01722,"ret_closing_prices":-0.01722,"cumret_adjusted_prices":1.07848}
{"ticker":"^GDAXI","ref_date":"2000-05-10","price_open":7273.56006,"price_high":7313.27002,"price_low":7102.58984,"price_close":7120.85986,"volume":35850600,"price_adjusted":7120.85986,"ret_adjusted_prices":-0.02193,"ret_closing_prices":-0.02193,"cumret_adjusted_prices":1.05482}
{"ticker":"^GDAXI","ref_date":"2000-05-11","price_open":7111.27979,"price_high":7277.56006,"price_low":7013.7002,"price_close":7259.47998,"volume":37107300,"price_adjusted":7259.47998,"ret_adjusted_prices":0.01947,"ret_closing_prices":0.01947,"cumret_adjusted_prices":1.07536}
{"ticker":"^GDAXI","ref_date":"2000-05-12","price_open":7269.87012,"price_high":7331.02979,"price_low":7206.08984,"price_close":7269.27979,"volume":22620900,"price_adjusted":7269.27979,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.07681}
{"ticker":"^GDAXI","ref_date":"2000-05-15","price_open":7266.08008,"price_high":7278.02979,"price_low":7188.25,"price_close":7195.1499,"volume":23454500,"price_adjusted":7195.1499,"ret_adjusted_prices":-0.0102,"ret_closing_prices":-0.0102,"cumret_adjusted_prices":1.06583}
{"ticker":"^GDAXI","ref_date":"2000-05-16","price_open":7203.58008,"price_high":7398.47998,"price_low":7203.58008,"price_close":7371.06006,"volume":32736200,"price_adjusted":7371.06006,"ret_adjusted_prices":0.02445,"ret_closing_prices":0.02445,"cumret_adjusted_prices":1.09189}
{"ticker":"^GDAXI","ref_date":"2000-05-17","price_open":7370.18018,"price_high":7378.56982,"price_low":7197.83008,"price_close":7211.50977,"volume":31268100,"price_adjusted":7211.50977,"ret_adjusted_prices":-0.02165,"ret_closing_prices":-0.02165,"cumret_adjusted_prices":1.06825}
{"ticker":"^GDAXI","ref_date":"2000-05-18","price_open":7214.5,"price_high":7258.60986,"price_low":7158.54004,"price_close":7181.58008,"volume":28888200,"price_adjusted":7181.58008,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.06382}
{"ticker":"^GDAXI","ref_date":"2000-05-19","price_open":7182.45996,"price_high":7182.45996,"price_low":6958.91992,"price_close":6989.02979,"volume":40357800,"price_adjusted":6989.02979,"ret_adjusted_prices":-0.02681,"ret_closing_prices":-0.02681,"cumret_adjusted_prices":1.0353}
{"ticker":"^GDAXI","ref_date":"2000-05-22","price_open":6983.45996,"price_high":7040.56982,"price_low":6818.7002,"price_close":6912.95996,"volume":34791300,"price_adjusted":6912.95996,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":1.02403}
{"ticker":"^GDAXI","ref_date":"2000-05-23","price_open":6918.93018,"price_high":7017.24023,"price_low":6883.39014,"price_close":6927.68994,"volume":32116400,"price_adjusted":6927.68994,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":1.02621}
{"ticker":"^GDAXI","ref_date":"2000-05-24","price_open":6920.14014,"price_high":6920.14014,"price_low":6794.08008,"price_close":6834.87988,"volume":42809500,"price_adjusted":6834.87988,"ret_adjusted_prices":-0.0134,"ret_closing_prices":-0.0134,"cumret_adjusted_prices":1.01246}
{"ticker":"^GDAXI","ref_date":"2000-05-25","price_open":6846.37012,"price_high":6998.31006,"price_low":6846.37012,"price_close":6978.87012,"volume":37346200,"price_adjusted":6978.87012,"ret_adjusted_prices":0.02107,"ret_closing_prices":0.02107,"cumret_adjusted_prices":1.03379}
{"ticker":"^GDAXI","ref_date":"2000-05-26","price_open":6969.00977,"price_high":6972.20996,"price_low":6833.10986,"price_close":6938.33008,"volume":32889400,"price_adjusted":6938.33008,"ret_adjusted_prices":-0.00581,"ret_closing_prices":-0.00581,"cumret_adjusted_prices":1.02779}
{"ticker":"^GDAXI","ref_date":"2000-05-29","price_open":6956.14014,"price_high":7029.7998,"price_low":6956.14014,"price_close":7016.66016,"volume":17218400,"price_adjusted":7016.66016,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":1.03939}
{"ticker":"^GDAXI","ref_date":"2000-05-30","price_open":7024.6001,"price_high":7150.5,"price_low":7024.6001,"price_close":7119.25977,"volume":30931400,"price_adjusted":7119.25977,"ret_adjusted_prices":0.01462,"ret_closing_prices":0.01462,"cumret_adjusted_prices":1.05459}
{"ticker":"^GDAXI","ref_date":"2000-05-31","price_open":7127.25977,"price_high":7213.97998,"price_low":7101.14014,"price_close":7109.66992,"volume":35084200,"price_adjusted":7109.66992,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.05317}
{"ticker":"^GDAXI","ref_date":"2000-06-01","price_open":7117.56982,"price_high":7277.52002,"price_low":7117.56982,"price_close":7272.75977,"volume":17178500,"price_adjusted":7272.75977,"ret_adjusted_prices":0.02294,"ret_closing_prices":0.02294,"cumret_adjusted_prices":1.07732}
{"ticker":"^GDAXI","ref_date":"2000-06-02","price_open":7286.18994,"price_high":7460.50977,"price_low":7246.16992,"price_close":7438.9502,"volume":35535900,"price_adjusted":7438.9502,"ret_adjusted_prices":0.02285,"ret_closing_prices":0.02285,"cumret_adjusted_prices":1.10194}
{"ticker":"^GDAXI","ref_date":"2000-06-05","price_open":7456.22021,"price_high":7486.3999,"price_low":7354.83984,"price_close":7408.02002,"volume":25672600,"price_adjusted":7408.02002,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":1.09736}
{"ticker":"^GDAXI","ref_date":"2000-06-06","price_open":7404.77979,"price_high":7464.75977,"price_low":7298.22998,"price_close":7359.7998,"volume":34579200,"price_adjusted":7359.7998,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":1.09022}
{"ticker":"^GDAXI","ref_date":"2000-06-07","price_open":7363.66016,"price_high":7363.66016,"price_low":7241.58008,"price_close":7292.97998,"volume":28906300,"price_adjusted":7292.97998,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":1.08032}
{"ticker":"^GDAXI","ref_date":"2000-06-08","price_open":7293.74023,"price_high":7390.5,"price_low":7211.97021,"price_close":7243.12988,"volume":33310400,"price_adjusted":7243.12988,"ret_adjusted_prices":-0.00684,"ret_closing_prices":-0.00684,"cumret_adjusted_prices":1.07294}
{"ticker":"^GDAXI","ref_date":"2000-06-09","price_open":7246.45996,"price_high":7354.31982,"price_low":7229.33008,"price_close":7254.52979,"volume":25554400,"price_adjusted":7254.52979,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.07462}
{"ticker":"^GDAXI","ref_date":"2000-06-12","price_open":7251.29004,"price_high":7315.0498,"price_low":7224.72021,"price_close":7235.64014,"volume":6569700,"price_adjusted":7235.64014,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.07183}
{"ticker":"^GDAXI","ref_date":"2000-06-13","price_open":7222.77002,"price_high":7307.33984,"price_low":7173.64014,"price_close":7268.91016,"volume":25655400,"price_adjusted":7268.91016,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.07675}
{"ticker":"^GDAXI","ref_date":"2000-06-14","price_open":7292.77002,"price_high":7374.6001,"price_low":7251.22998,"price_close":7350.93994,"volume":30086400,"price_adjusted":7350.93994,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":1.08891}
{"ticker":"^GDAXI","ref_date":"2000-06-15","price_open":7347.75,"price_high":7388.24023,"price_low":7324.6001,"price_close":7328.62012,"volume":33370300,"price_adjusted":7328.62012,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":1.0856}
{"ticker":"^GDAXI","ref_date":"2000-06-16","price_open":7344.43994,"price_high":7368.56982,"price_low":7131.3999,"price_close":7131.3999,"volume":249183400,"price_adjusted":7131.3999,"ret_adjusted_prices":-0.02691,"ret_closing_prices":-0.02691,"cumret_adjusted_prices":1.05638}
{"ticker":"^GDAXI","ref_date":"2000-06-19","price_open":7134.16992,"price_high":7225.33984,"price_low":7134.16992,"price_close":7198.7998,"volume":56438500,"price_adjusted":7198.7998,"ret_adjusted_prices":0.00945,"ret_closing_prices":0.00945,"cumret_adjusted_prices":1.06637}
{"ticker":"^GDAXI","ref_date":"2000-06-20","price_open":7207.58984,"price_high":7270.2002,"price_low":7201.87988,"price_close":7227.27002,"volume":35733000,"price_adjusted":7227.27002,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.07059}
{"ticker":"^GDAXI","ref_date":"2000-06-21","price_open":7227.0498,"price_high":7240.00977,"price_low":7090.5,"price_close":7100.08984,"volume":35718500,"price_adjusted":7100.08984,"ret_adjusted_prices":-0.0176,"ret_closing_prices":-0.0176,"cumret_adjusted_prices":1.05175}
{"ticker":"^GDAXI","ref_date":"2000-06-22","price_open":7112.1499,"price_high":7172.85986,"price_low":7028.33984,"price_close":7053.66992,"volume":22107900,"price_adjusted":7053.66992,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":1.04487}
{"ticker":"^GDAXI","ref_date":"2000-06-23","price_open":7056.81982,"price_high":7081.58008,"price_low":6976.97021,"price_close":6980.41016,"volume":30245800,"price_adjusted":6980.41016,"ret_adjusted_prices":-0.01039,"ret_closing_prices":-0.01039,"cumret_adjusted_prices":1.03402}
{"ticker":"^GDAXI","ref_date":"2000-06-26","price_open":6986.89014,"price_high":7085.27002,"price_low":6975.06982,"price_close":7027.18994,"volume":27780300,"price_adjusted":7027.18994,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":1.04095}
{"ticker":"^GDAXI","ref_date":"2000-06-27","price_open":7029.5498,"price_high":7064.43994,"price_low":6966.4502,"price_close":7048.95996,"volume":28744300,"price_adjusted":7048.95996,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.04417}
{"ticker":"^GDAXI","ref_date":"2000-06-28","price_open":7050.83984,"price_high":7072.64014,"price_low":7010.66992,"price_close":7056.0498,"volume":32441300,"price_adjusted":7056.0498,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.04522}
{"ticker":"^GDAXI","ref_date":"2000-06-29","price_open":7055.41992,"price_high":7058,"price_low":6851.83984,"price_close":6874.54004,"volume":36792100,"price_adjusted":6874.54004,"ret_adjusted_prices":-0.02572,"ret_closing_prices":-0.02572,"cumret_adjusted_prices":1.01834}
{"ticker":"^GDAXI","ref_date":"2000-06-30","price_open":6882.93994,"price_high":6935.18018,"price_low":6866.8501,"price_close":6898.20996,"volume":31070700,"price_adjusted":6898.20996,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":1.02184}
{"ticker":"^GDAXI","ref_date":"2000-07-03","price_open":6912.97021,"price_high":6962.02002,"price_low":6842.60986,"price_close":6958.95996,"volume":32797800,"price_adjusted":6958.95996,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":1.03084}
{"ticker":"^GDAXI","ref_date":"2000-07-04","price_open":6958.3999,"price_high":6976.08008,"price_low":6881.14014,"price_close":6944.35986,"volume":36053500,"price_adjusted":6944.35986,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":1.02868}
{"ticker":"^GDAXI","ref_date":"2000-07-05","price_open":6946.72998,"price_high":7090.10986,"price_low":6946.72998,"price_close":6961.72998,"volume":37171100,"price_adjusted":6961.72998,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.03125}
{"ticker":"^GDAXI","ref_date":"2000-07-06","price_open":6947.20996,"price_high":6978.93018,"price_low":6905.24023,"price_close":6951.08984,"volume":37202900,"price_adjusted":6951.08984,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":1.02968}
{"ticker":"^GDAXI","ref_date":"2000-07-07","price_open":6957.00977,"price_high":7052.22021,"price_low":6919.93994,"price_close":7052.22021,"volume":35644700,"price_adjusted":7052.22021,"ret_adjusted_prices":0.01455,"ret_closing_prices":0.01455,"cumret_adjusted_prices":1.04466}
{"ticker":"^GDAXI","ref_date":"2000-07-10","price_open":7052.68018,"price_high":7126.04004,"price_low":7031.33008,"price_close":7070.81982,"volume":27632200,"price_adjusted":7070.81982,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.04741}
{"ticker":"^GDAXI","ref_date":"2000-07-11","price_open":7068.08984,"price_high":7069.49023,"price_low":6955.58008,"price_close":7003.97998,"volume":27799300,"price_adjusted":7003.97998,"ret_adjusted_prices":-0.00945,"ret_closing_prices":-0.00945,"cumret_adjusted_prices":1.03751}
{"ticker":"^GDAXI","ref_date":"2000-07-12","price_open":7015.83984,"price_high":7100.35986,"price_low":7011.68018,"price_close":7065.97021,"volume":33775100,"price_adjusted":7065.97021,"ret_adjusted_prices":0.00885,"ret_closing_prices":0.00885,"cumret_adjusted_prices":1.04669}
{"ticker":"^GDAXI","ref_date":"2000-07-13","price_open":7073.81006,"price_high":7196.16016,"price_low":7008.95996,"price_close":7195.99023,"volume":36501900,"price_adjusted":7195.99023,"ret_adjusted_prices":0.0184,"ret_closing_prices":0.0184,"cumret_adjusted_prices":1.06595}
{"ticker":"^GDAXI","ref_date":"2000-07-14","price_open":7193.22998,"price_high":7342.22021,"price_low":7173.41992,"price_close":7318.37988,"volume":49333300,"price_adjusted":7318.37988,"ret_adjusted_prices":0.01701,"ret_closing_prices":0.01701,"cumret_adjusted_prices":1.08408}
{"ticker":"^GDAXI","ref_date":"2000-07-17","price_open":7320.1001,"price_high":7430.7002,"price_low":7320.1001,"price_close":7430.7002,"volume":36001200,"price_adjusted":7430.7002,"ret_adjusted_prices":0.01535,"ret_closing_prices":0.01535,"cumret_adjusted_prices":1.10072}
{"ticker":"^GDAXI","ref_date":"2000-07-18","price_open":7417.02002,"price_high":7449.77979,"price_low":7355.31006,"price_close":7406.91016,"volume":27086600,"price_adjusted":7406.91016,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":1.0972}
{"ticker":"^GDAXI","ref_date":"2000-07-19","price_open":7406.24023,"price_high":7406.24023,"price_low":7321.27002,"price_close":7366.56982,"volume":33656500,"price_adjusted":7366.56982,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":1.09122}
{"ticker":"^GDAXI","ref_date":"2000-07-20","price_open":7364.64014,"price_high":7491.7998,"price_low":7303.91016,"price_close":7480.14014,"volume":46348800,"price_adjusted":7480.14014,"ret_adjusted_prices":0.01542,"ret_closing_prices":0.01542,"cumret_adjusted_prices":1.10804}
{"ticker":"^GDAXI","ref_date":"2000-07-21","price_open":7481.18994,"price_high":7503.31982,"price_low":7373.1499,"price_close":7373.25977,"volume":34916700,"price_adjusted":7373.25977,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":1.09221}
{"ticker":"^GDAXI","ref_date":"2000-07-24","price_open":7377.97998,"price_high":7428.16992,"price_low":7308.4502,"price_close":7328.31006,"volume":55092900,"price_adjusted":7328.31006,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":1.08555}
{"ticker":"^GDAXI","ref_date":"2000-07-25","price_open":7323.24023,"price_high":7358.64014,"price_low":7294.06006,"price_close":7329.04004,"volume":49734100,"price_adjusted":7329.04004,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.08566}
{"ticker":"^GDAXI","ref_date":"2000-07-26","price_open":7330.14014,"price_high":7368.33984,"price_low":7250.22021,"price_close":7302.12012,"volume":45751300,"price_adjusted":7302.12012,"ret_adjusted_prices":-0.00367,"ret_closing_prices":-0.00367,"cumret_adjusted_prices":1.08167}
{"ticker":"^GDAXI","ref_date":"2000-07-27","price_open":7291.14014,"price_high":7333.02002,"price_low":7170.81006,"price_close":7183.43994,"volume":36934500,"price_adjusted":7183.43994,"ret_adjusted_prices":-0.01625,"ret_closing_prices":-0.01625,"cumret_adjusted_prices":1.06409}
{"ticker":"^GDAXI","ref_date":"2000-07-28","price_open":7188.62988,"price_high":7222.10986,"price_low":7076.37012,"price_close":7128.2998,"volume":41480700,"price_adjusted":7128.2998,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":1.05593}
{"ticker":"^GDAXI","ref_date":"2000-07-31","price_open":7135.39014,"price_high":7251.87988,"price_low":7112.93994,"price_close":7190.37012,"volume":34593200,"price_adjusted":7190.37012,"ret_adjusted_prices":0.00871,"ret_closing_prices":0.00871,"cumret_adjusted_prices":1.06512}
{"ticker":"^GDAXI","ref_date":"2000-08-01","price_open":7194.02979,"price_high":7244.5498,"price_low":7094.93018,"price_close":7145.52979,"volume":31558900,"price_adjusted":7145.52979,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":1.05848}
{"ticker":"^GDAXI","ref_date":"2000-08-02","price_open":7151.5,"price_high":7197.31982,"price_low":7068.95996,"price_close":7112.4502,"volume":35868000,"price_adjusted":7112.4502,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":1.05358}
{"ticker":"^GDAXI","ref_date":"2000-08-03","price_open":7113.08008,"price_high":7113.08008,"price_low":6954.6001,"price_close":7037.91016,"volume":40296800,"price_adjusted":7037.91016,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":1.04254}
{"ticker":"^GDAXI","ref_date":"2000-08-04","price_open":7040.25,"price_high":7112.97021,"price_low":7007.20996,"price_close":7016.58984,"volume":34104900,"price_adjusted":7016.58984,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":1.03938}
{"ticker":"^GDAXI","ref_date":"2000-08-07","price_open":7020.6499,"price_high":7135.27979,"price_low":7020.6499,"price_close":7113.22021,"volume":31987000,"price_adjusted":7113.22021,"ret_adjusted_prices":0.01377,"ret_closing_prices":0.01377,"cumret_adjusted_prices":1.05369}
{"ticker":"^GDAXI","ref_date":"2000-08-08","price_open":7110.47021,"price_high":7194.22021,"price_low":7079.74023,"price_close":7123.81006,"volume":46445600,"price_adjusted":7123.81006,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":1.05526}
{"ticker":"^GDAXI","ref_date":"2000-08-09","price_open":7129.7002,"price_high":7268.64014,"price_low":7129.7002,"price_close":7226.70996,"volume":46119900,"price_adjusted":7226.70996,"ret_adjusted_prices":0.01444,"ret_closing_prices":0.01444,"cumret_adjusted_prices":1.0705}
{"ticker":"^GDAXI","ref_date":"2000-08-10","price_open":7228.7002,"price_high":7318.93994,"price_low":7213.37988,"price_close":7280.97021,"volume":40226200,"price_adjusted":7280.97021,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":1.07854}
{"ticker":"^GDAXI","ref_date":"2000-08-11","price_open":7289.25977,"price_high":7327.22021,"price_low":7225.02979,"price_close":7322.97998,"volume":32923700,"price_adjusted":7322.97998,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.08476}
{"ticker":"^GDAXI","ref_date":"2000-08-14","price_open":7323.87012,"price_high":7369.00977,"price_low":7297.02979,"price_close":7331.66992,"volume":24545100,"price_adjusted":7331.66992,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.08605}
{"ticker":"^GDAXI","ref_date":"2000-08-15","price_open":7336.72998,"price_high":7380.18994,"price_low":7276.04004,"price_close":7307.43018,"volume":24001300,"price_adjusted":7307.43018,"ret_adjusted_prices":-0.00331,"ret_closing_prices":-0.00331,"cumret_adjusted_prices":1.08246}
{"ticker":"^GDAXI","ref_date":"2000-08-16","price_open":7314.56982,"price_high":7363.64014,"price_low":7291.00977,"price_close":7315.27002,"volume":37171700,"price_adjusted":7315.27002,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.08362}
{"ticker":"^GDAXI","ref_date":"2000-08-17","price_open":7320.68994,"price_high":7336.22998,"price_low":7214.68018,"price_close":7278.43018,"volume":37181400,"price_adjusted":7278.43018,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":1.07816}
{"ticker":"^GDAXI","ref_date":"2000-08-18","price_open":7286.31982,"price_high":7320.60986,"price_low":7216.62012,"price_close":7232.41992,"volume":35111400,"price_adjusted":7232.41992,"ret_adjusted_prices":-0.00632,"ret_closing_prices":-0.00632,"cumret_adjusted_prices":1.07135}
{"ticker":"^GDAXI","ref_date":"2000-08-21","price_open":7233.74023,"price_high":7258.87012,"price_low":7147.1499,"price_close":7199.33984,"volume":27588300,"price_adjusted":7199.33984,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":1.06645}
{"ticker":"^GDAXI","ref_date":"2000-08-22","price_open":7208.39014,"price_high":7282.20996,"price_low":7208.39014,"price_close":7249.2002,"volume":31712100,"price_adjusted":7249.2002,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":1.07383}
{"ticker":"^GDAXI","ref_date":"2000-08-23","price_open":7257.33984,"price_high":7263.5498,"price_low":7157.8501,"price_close":7232.77979,"volume":37931200,"price_adjusted":7232.77979,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.0714}
{"ticker":"^GDAXI","ref_date":"2000-08-24","price_open":7233.77979,"price_high":7279.2002,"price_low":7213.2002,"price_close":7230.25977,"volume":32745400,"price_adjusted":7230.25977,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":1.07103}
{"ticker":"^GDAXI","ref_date":"2000-08-25","price_open":7232.37012,"price_high":7333.08984,"price_low":7232.37012,"price_close":7307.16992,"volume":33264900,"price_adjusted":7307.16992,"ret_adjusted_prices":0.01064,"ret_closing_prices":0.01064,"cumret_adjusted_prices":1.08242}
{"ticker":"^GDAXI","ref_date":"2000-08-28","price_open":7320.93018,"price_high":7395.81006,"price_low":7310.29004,"price_close":7339.22021,"volume":25585900,"price_adjusted":7339.22021,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":1.08717}
{"ticker":"^GDAXI","ref_date":"2000-08-29","price_open":7342.04004,"price_high":7355.58008,"price_low":7277.16992,"price_close":7294.3999,"volume":28843600,"price_adjusted":7294.3999,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":1.08053}
{"ticker":"^GDAXI","ref_date":"2000-08-30","price_open":7292.45996,"price_high":7292.45996,"price_low":7176.24023,"price_close":7185.56006,"volume":31863300,"price_adjusted":7185.56006,"ret_adjusted_prices":-0.01492,"ret_closing_prices":-0.01492,"cumret_adjusted_prices":1.06441}
{"ticker":"^GDAXI","ref_date":"2000-08-31","price_open":7191,"price_high":7251.31006,"price_low":7168.52002,"price_close":7216.4502,"volume":34500100,"price_adjusted":7216.4502,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.06898}
{"ticker":"^GDAXI","ref_date":"2000-09-01","price_open":7221.41016,"price_high":7397.12012,"price_low":7221.41016,"price_close":7344.66992,"volume":47210000,"price_adjusted":7344.66992,"ret_adjusted_prices":0.01777,"ret_closing_prices":0.01777,"cumret_adjusted_prices":1.08798}
{"ticker":"^GDAXI","ref_date":"2000-09-04","price_open":7355.74023,"price_high":7453.35986,"price_low":7355.74023,"price_close":7445.56006,"volume":31383800,"price_adjusted":7445.56006,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":1.10292}
{"ticker":"^GDAXI","ref_date":"2000-09-05","price_open":7448.08008,"price_high":7456.70996,"price_low":7369.35986,"price_close":7395.06982,"volume":33648700,"price_adjusted":7395.06982,"ret_adjusted_prices":-0.00678,"ret_closing_prices":-0.00678,"cumret_adjusted_prices":1.09544}
{"ticker":"^GDAXI","ref_date":"2000-09-06","price_open":7397.0498,"price_high":7434.02002,"price_low":7315.1499,"price_close":7333.02002,"volume":33556300,"price_adjusted":7333.02002,"ret_adjusted_prices":-0.00839,"ret_closing_prices":-0.00839,"cumret_adjusted_prices":1.08625}
{"ticker":"^GDAXI","ref_date":"2000-09-07","price_open":7327.66016,"price_high":7383.6001,"price_low":7283.79004,"price_close":7373.33984,"volume":35205000,"price_adjusted":7373.33984,"ret_adjusted_prices":0.0055,"ret_closing_prices":0.0055,"cumret_adjusted_prices":1.09222}
{"ticker":"^GDAXI","ref_date":"2000-09-08","price_open":7373.8999,"price_high":7393.87988,"price_low":7248.93994,"price_close":7267.77002,"volume":32636900,"price_adjusted":7267.77002,"ret_adjusted_prices":-0.01432,"ret_closing_prices":-0.01432,"cumret_adjusted_prices":1.07659}
{"ticker":"^GDAXI","ref_date":"2000-09-11","price_open":7267.68018,"price_high":7273.2998,"price_low":7196.64014,"price_close":7214.4502,"volume":27573000,"price_adjusted":7214.4502,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":1.06869}
{"ticker":"^GDAXI","ref_date":"2000-09-12","price_open":7213.18018,"price_high":7213.18018,"price_low":7129.02979,"price_close":7135.75,"volume":35545800,"price_adjusted":7135.75,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":1.05703}
{"ticker":"^GDAXI","ref_date":"2000-09-13","price_open":7134.56006,"price_high":7169.52979,"price_low":6994.18018,"price_close":7006.25977,"volume":40399400,"price_adjusted":7006.25977,"ret_adjusted_prices":-0.01815,"ret_closing_prices":-0.01815,"cumret_adjusted_prices":1.03785}
{"ticker":"^GDAXI","ref_date":"2000-09-14","price_open":7010.7002,"price_high":7101.5,"price_low":7006.64014,"price_close":7048.5,"volume":43667400,"price_adjusted":7048.5,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.0441}
{"ticker":"^GDAXI","ref_date":"2000-09-15","price_open":7048.87988,"price_high":7077.58008,"price_low":6976.41016,"price_close":6999.54004,"volume":132646100,"price_adjusted":6999.54004,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":1.03685}
{"ticker":"^GDAXI","ref_date":"2000-09-18","price_open":6959.93018,"price_high":6977.25,"price_low":6873.3999,"price_close":6891.68994,"volume":41316600,"price_adjusted":6891.68994,"ret_adjusted_prices":-0.01541,"ret_closing_prices":-0.01541,"cumret_adjusted_prices":1.02088}
{"ticker":"^GDAXI","ref_date":"2000-09-19","price_open":6865.87012,"price_high":6937.81982,"price_low":6839.2998,"price_close":6937.74023,"volume":37007200,"price_adjusted":6937.74023,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.0277}
{"ticker":"^GDAXI","ref_date":"2000-09-20","price_open":6953.25,"price_high":6973.31006,"price_low":6726.45996,"price_close":6765.22998,"volume":40836300,"price_adjusted":6765.22998,"ret_adjusted_prices":-0.02487,"ret_closing_prices":-0.02487,"cumret_adjusted_prices":1.00214}
{"ticker":"^GDAXI","ref_date":"2000-09-21","price_open":6774.25977,"price_high":6817.08984,"price_low":6581.93018,"price_close":6682.91992,"volume":58925800,"price_adjusted":6682.91992,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":0.98995}
{"ticker":"^GDAXI","ref_date":"2000-09-22","price_open":6677.83008,"price_high":6740.25,"price_low":6468.45996,"price_close":6740.25,"volume":61786000,"price_adjusted":6740.25,"ret_adjusted_prices":0.00858,"ret_closing_prices":0.00858,"cumret_adjusted_prices":0.99844}
{"ticker":"^GDAXI","ref_date":"2000-09-25","price_open":6739.27979,"price_high":6827.06982,"price_low":6739.27979,"price_close":6788.68994,"volume":42789200,"price_adjusted":6788.68994,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":1.00562}
{"ticker":"^GDAXI","ref_date":"2000-09-26","price_open":6779.81006,"price_high":6827.89014,"price_low":6726.24023,"price_close":6765.04004,"volume":38283700,"price_adjusted":6765.04004,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":1.00212}
{"ticker":"^GDAXI","ref_date":"2000-09-27","price_open":6761.93018,"price_high":6857.47998,"price_low":6716.83984,"price_close":6814.06006,"volume":44697700,"price_adjusted":6814.06006,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":1.00938}
{"ticker":"^GDAXI","ref_date":"2000-09-28","price_open":6809.58984,"price_high":6846.99023,"price_low":6727.31982,"price_close":6832.75977,"volume":38882800,"price_adjusted":6832.75977,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":1.01215}
{"ticker":"^GDAXI","ref_date":"2000-09-29","price_open":6835.12988,"price_high":6884.62988,"price_low":6771.66016,"price_close":6798.12012,"volume":34207100,"price_adjusted":6798.12012,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":1.00702}
{"ticker":"^GDAXI","ref_date":"2000-10-02","price_open":6800.06982,"price_high":6906.83008,"price_low":6766.1001,"price_close":6862.25977,"volume":31208300,"price_adjusted":6862.25977,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":1.01652}
{"ticker":"^GDAXI","ref_date":"2000-10-04","price_open":6857.47998,"price_high":6896.54004,"price_low":6760.70996,"price_close":6823.43018,"volume":47943600,"price_adjusted":6823.43018,"ret_adjusted_prices":-0.00566,"ret_closing_prices":-0.00566,"cumret_adjusted_prices":1.01076}
{"ticker":"^GDAXI","ref_date":"2000-10-05","price_open":6819.12012,"price_high":6917.16992,"price_low":6819.12012,"price_close":6892.49023,"volume":42862500,"price_adjusted":6892.49023,"ret_adjusted_prices":0.01012,"ret_closing_prices":0.01012,"cumret_adjusted_prices":1.02099}
{"ticker":"^GDAXI","ref_date":"2000-10-06","price_open":6895.70996,"price_high":6921.08008,"price_low":6712.47998,"price_close":6776.39014,"volume":44982500,"price_adjusted":6776.39014,"ret_adjusted_prices":-0.01684,"ret_closing_prices":-0.01684,"cumret_adjusted_prices":1.0038}
{"ticker":"^GDAXI","ref_date":"2000-10-09","price_open":6776.04004,"price_high":6776.04004,"price_low":6624.5498,"price_close":6680.77979,"volume":36865700,"price_adjusted":6680.77979,"ret_adjusted_prices":-0.01411,"ret_closing_prices":-0.01411,"cumret_adjusted_prices":0.98963}
{"ticker":"^GDAXI","ref_date":"2000-10-10","price_open":6683.68994,"price_high":6726.4502,"price_low":6655.50977,"price_close":6673.1499,"volume":43808800,"price_adjusted":6673.1499,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":0.9885}
{"ticker":"^GDAXI","ref_date":"2000-10-11","price_open":6668.93994,"price_high":6668.93994,"price_low":6467.29004,"price_close":6561.62988,"volume":57637400,"price_adjusted":6561.62988,"ret_adjusted_prices":-0.01671,"ret_closing_prices":-0.01671,"cumret_adjusted_prices":0.97198}
{"ticker":"^GDAXI","ref_date":"2000-10-12","price_open":6569.85986,"price_high":6649.25,"price_low":6383.16992,"price_close":6465.25977,"volume":49142400,"price_adjusted":6465.25977,"ret_adjusted_prices":-0.01469,"ret_closing_prices":-0.01469,"cumret_adjusted_prices":0.95771}
{"ticker":"^GDAXI","ref_date":"2000-10-13","price_open":6452.10986,"price_high":6661.2998,"price_low":6385.5498,"price_close":6661.2998,"volume":46712100,"price_adjusted":6661.2998,"ret_adjusted_prices":0.03032,"ret_closing_prices":0.03032,"cumret_adjusted_prices":0.98675}
{"ticker":"^GDAXI","ref_date":"2000-10-16","price_open":6668.12012,"price_high":6725.33008,"price_low":6578.77979,"price_close":6627.25,"volume":34409000,"price_adjusted":6627.25,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":0.9817}
{"ticker":"^GDAXI","ref_date":"2000-10-17","price_open":6622.00977,"price_high":6668.56006,"price_low":6521.75,"price_close":6531.70996,"volume":46275100,"price_adjusted":6531.70996,"ret_adjusted_prices":-0.01442,"ret_closing_prices":-0.01442,"cumret_adjusted_prices":0.96755}
{"ticker":"^GDAXI","ref_date":"2000-10-18","price_open":6523.75,"price_high":6523.75,"price_low":6297.49023,"price_close":6483,"volume":49552100,"price_adjusted":6483,"ret_adjusted_prices":-0.00746,"ret_closing_prices":-0.00746,"cumret_adjusted_prices":0.96034}
{"ticker":"^GDAXI","ref_date":"2000-10-19","price_open":6489.8501,"price_high":6620.77979,"price_low":6488.68994,"price_close":6619.43018,"volume":51441700,"price_adjusted":6619.43018,"ret_adjusted_prices":0.02104,"ret_closing_prices":0.02104,"cumret_adjusted_prices":0.98055}
{"ticker":"^GDAXI","ref_date":"2000-10-20","price_open":6616.75977,"price_high":6663.18018,"price_low":6533.1499,"price_close":6618.43018,"volume":53850800,"price_adjusted":6618.43018,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":0.9804}
{"ticker":"^GDAXI","ref_date":"2000-10-23","price_open":6614.18018,"price_high":6651.1001,"price_low":6542.87012,"price_close":6620.87012,"volume":37771300,"price_adjusted":6620.87012,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":0.98076}
{"ticker":"^GDAXI","ref_date":"2000-10-24","price_open":6617.72998,"price_high":6835.16016,"price_low":6603.49023,"price_close":6802.81006,"volume":50917500,"price_adjusted":6802.81006,"ret_adjusted_prices":0.02748,"ret_closing_prices":0.02748,"cumret_adjusted_prices":1.00771}
{"ticker":"^GDAXI","ref_date":"2000-10-25","price_open":6794.47998,"price_high":6810.2998,"price_low":6701.31006,"price_close":6748.22021,"volume":43687200,"price_adjusted":6748.22021,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.99962}
{"ticker":"^GDAXI","ref_date":"2000-10-26","price_open":6749.00977,"price_high":6858.1001,"price_low":6718.5498,"price_close":6767.8999,"volume":42190900,"price_adjusted":6767.8999,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":1.00254}
{"ticker":"^GDAXI","ref_date":"2000-10-27","price_open":6768.87012,"price_high":6930.35986,"price_low":6768.87012,"price_close":6924.68018,"volume":46828600,"price_adjusted":6924.68018,"ret_adjusted_prices":0.02317,"ret_closing_prices":0.02317,"cumret_adjusted_prices":1.02576}
{"ticker":"^GDAXI","ref_date":"2000-10-30","price_open":6921.33008,"price_high":6955.91992,"price_low":6880.18018,"price_close":6926.56982,"volume":31213500,"price_adjusted":6926.56982,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":1.02604}
{"ticker":"^GDAXI","ref_date":"2000-10-31","price_open":6928.68994,"price_high":7087.91992,"price_low":6928.68994,"price_close":7077.43994,"volume":59944100,"price_adjusted":7077.43994,"ret_adjusted_prices":0.02178,"ret_closing_prices":0.02178,"cumret_adjusted_prices":1.04839}
{"ticker":"^GDAXI","ref_date":"2000-11-01","price_open":7093.83984,"price_high":7114.2002,"price_low":7015.52002,"price_close":7059.06982,"volume":42593100,"price_adjusted":7059.06982,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.04567}
{"ticker":"^GDAXI","ref_date":"2000-11-02","price_open":7067.7002,"price_high":7135.89014,"price_low":7048.87988,"price_close":7088.64014,"volume":41119000,"price_adjusted":7088.64014,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":1.05005}
{"ticker":"^GDAXI","ref_date":"2000-11-03","price_open":7092.02002,"price_high":7152.4502,"price_low":7072.37012,"price_close":7128.27002,"volume":38970500,"price_adjusted":7128.27002,"ret_adjusted_prices":0.00559,"ret_closing_prices":0.00559,"cumret_adjusted_prices":1.05592}
{"ticker":"^GDAXI","ref_date":"2000-11-06","price_open":7139.93994,"price_high":7185.66016,"price_low":7111.5,"price_close":7136.2998,"volume":35207600,"price_adjusted":7136.2998,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":1.05711}
{"ticker":"^GDAXI","ref_date":"2000-11-07","price_open":7140.25,"price_high":7140.25,"price_low":7028.79004,"price_close":7076.27979,"volume":40038400,"price_adjusted":7076.27979,"ret_adjusted_prices":-0.00841,"ret_closing_prices":-0.00841,"cumret_adjusted_prices":1.04822}
{"ticker":"^GDAXI","ref_date":"2000-11-08","price_open":7075.81982,"price_high":7130.20996,"price_low":7004.93018,"price_close":7008.64014,"volume":43374600,"price_adjusted":7008.64014,"ret_adjusted_prices":-0.00956,"ret_closing_prices":-0.00956,"cumret_adjusted_prices":1.0382}
{"ticker":"^GDAXI","ref_date":"2000-11-09","price_open":7005.2002,"price_high":7019.56982,"price_low":6930.29004,"price_close":6959.5,"volume":44935000,"price_adjusted":6959.5,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":1.03092}
{"ticker":"^GDAXI","ref_date":"2000-11-10","price_open":6962.93994,"price_high":7013.06982,"price_low":6831.3999,"price_close":6851.68994,"volume":42243600,"price_adjusted":6851.68994,"ret_adjusted_prices":-0.01549,"ret_closing_prices":-0.01549,"cumret_adjusted_prices":1.01495}
{"ticker":"^GDAXI","ref_date":"2000-11-13","price_open":6839.97998,"price_high":6839.97998,"price_low":6690.60986,"price_close":6742.1001,"volume":32943400,"price_adjusted":6742.1001,"ret_adjusted_prices":-0.01599,"ret_closing_prices":-0.01599,"cumret_adjusted_prices":0.99872}
{"ticker":"^GDAXI","ref_date":"2000-11-14","price_open":6740.64014,"price_high":6966.6499,"price_low":6740.64014,"price_close":6966.6499,"volume":43857000,"price_adjusted":6966.6499,"ret_adjusted_prices":0.03331,"ret_closing_prices":0.03331,"cumret_adjusted_prices":1.03198}
{"ticker":"^GDAXI","ref_date":"2000-11-15","price_open":6976.16016,"price_high":6976.62988,"price_low":6882,"price_close":6961.08984,"volume":39567600,"price_adjusted":6961.08984,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":1.03116}
{"ticker":"^GDAXI","ref_date":"2000-11-16","price_open":6950.93994,"price_high":6950.93994,"price_low":6805.1499,"price_close":6842.10986,"volume":38767800,"price_adjusted":6842.10986,"ret_adjusted_prices":-0.01709,"ret_closing_prices":-0.01709,"cumret_adjusted_prices":1.01353}
{"ticker":"^GDAXI","ref_date":"2000-11-17","price_open":6824,"price_high":6839.91992,"price_low":6724.06982,"price_close":6752.29004,"volume":41539800,"price_adjusted":6752.29004,"ret_adjusted_prices":-0.01313,"ret_closing_prices":-0.01313,"cumret_adjusted_prices":1.00023}
{"ticker":"^GDAXI","ref_date":"2000-11-20","price_open":6755.22998,"price_high":6794.41016,"price_low":6598.41992,"price_close":6609.47998,"volume":34642000,"price_adjusted":6609.47998,"ret_adjusted_prices":-0.02115,"ret_closing_prices":-0.02115,"cumret_adjusted_prices":0.97907}
{"ticker":"^GDAXI","ref_date":"2000-11-21","price_open":6594.87988,"price_high":6679.87012,"price_low":6571.56006,"price_close":6678.06982,"volume":39337800,"price_adjusted":6678.06982,"ret_adjusted_prices":0.01038,"ret_closing_prices":0.01038,"cumret_adjusted_prices":0.98923}
{"ticker":"^GDAXI","ref_date":"2000-11-22","price_open":6669.75,"price_high":6669.75,"price_low":6474.5,"price_close":6510.54004,"volume":41701100,"price_adjusted":6510.54004,"ret_adjusted_prices":-0.02509,"ret_closing_prices":-0.02509,"cumret_adjusted_prices":0.96442}
{"ticker":"^GDAXI","ref_date":"2000-11-23","price_open":6508.52979,"price_high":6617.79004,"price_low":6476.62988,"price_close":6601,"volume":33296100,"price_adjusted":6601,"ret_adjusted_prices":0.01389,"ret_closing_prices":0.01389,"cumret_adjusted_prices":0.97782}
{"ticker":"^GDAXI","ref_date":"2000-11-24","price_open":6607.97998,"price_high":6710.4502,"price_low":6572.33984,"price_close":6664.18018,"volume":43548600,"price_adjusted":6664.18018,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":0.98717}
{"ticker":"^GDAXI","ref_date":"2000-11-27","price_open":6665.25,"price_high":6804.22021,"price_low":6665.25,"price_close":6696.91016,"volume":34418000,"price_adjusted":6696.91016,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":0.99202}
{"ticker":"^GDAXI","ref_date":"2000-11-28","price_open":6696.70996,"price_high":6717.74023,"price_low":6603.60986,"price_close":6625.56006,"volume":39055000,"price_adjusted":6625.56006,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":0.98145}
{"ticker":"^GDAXI","ref_date":"2000-11-29","price_open":6609.75977,"price_high":6655.35986,"price_low":6534.81982,"price_close":6598.31982,"volume":42182700,"price_adjusted":6598.31982,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":0.97742}
{"ticker":"^GDAXI","ref_date":"2000-11-30","price_open":6598.06982,"price_high":6598.06982,"price_low":6361.43018,"price_close":6372.33008,"volume":49755900,"price_adjusted":6372.33008,"ret_adjusted_prices":-0.03425,"ret_closing_prices":-0.03425,"cumret_adjusted_prices":0.94394}
{"ticker":"^GDAXI","ref_date":"2000-12-01","price_open":6379.25977,"price_high":6542.72021,"price_low":6379.25977,"price_close":6512.91016,"volume":40803800,"price_adjusted":6512.91016,"ret_adjusted_prices":0.02206,"ret_closing_prices":0.02206,"cumret_adjusted_prices":0.96477}
{"ticker":"^GDAXI","ref_date":"2000-12-04","price_open":6507.64014,"price_high":6507.64014,"price_low":6343.4502,"price_close":6408.1001,"volume":38538100,"price_adjusted":6408.1001,"ret_adjusted_prices":-0.01609,"ret_closing_prices":-0.01609,"cumret_adjusted_prices":0.94924}
{"ticker":"^GDAXI","ref_date":"2000-12-05","price_open":6412.1499,"price_high":6637.08984,"price_low":6412.1499,"price_close":6637.08984,"volume":43938600,"price_adjusted":6637.08984,"ret_adjusted_prices":0.03573,"ret_closing_prices":0.03573,"cumret_adjusted_prices":0.98316}
{"ticker":"^GDAXI","ref_date":"2000-12-06","price_open":6641.50977,"price_high":6721.8999,"price_low":6606.43018,"price_close":6622.25,"volume":63068000,"price_adjusted":6622.25,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.98096}
{"ticker":"^GDAXI","ref_date":"2000-12-07","price_open":6621.60986,"price_high":6650.08008,"price_low":6495.25977,"price_close":6566.08008,"volume":44011600,"price_adjusted":6566.08008,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":0.97264}
{"ticker":"^GDAXI","ref_date":"2000-12-08","price_open":6567.99023,"price_high":6745.91016,"price_low":6567.99023,"price_close":6691.25,"volume":45260600,"price_adjusted":6691.25,"ret_adjusted_prices":0.01906,"ret_closing_prices":0.01906,"cumret_adjusted_prices":0.99118}
{"ticker":"^GDAXI","ref_date":"2000-12-11","price_open":6702.25,"price_high":6806.4502,"price_low":6702.25,"price_close":6782.52002,"volume":46902200,"price_adjusted":6782.52002,"ret_adjusted_prices":0.01364,"ret_closing_prices":0.01364,"cumret_adjusted_prices":1.0047}
{"ticker":"^GDAXI","ref_date":"2000-12-12","price_open":6781.62012,"price_high":6813.2998,"price_low":6733.58984,"price_close":6733.58984,"volume":47400200,"price_adjusted":6733.58984,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":0.99746}
{"ticker":"^GDAXI","ref_date":"2000-12-13","price_open":6741.58984,"price_high":6797.85986,"price_low":6585.18018,"price_close":6620.20996,"volume":41304500,"price_adjusted":6620.20996,"ret_adjusted_prices":-0.01684,"ret_closing_prices":-0.01684,"cumret_adjusted_prices":0.98066}
{"ticker":"^GDAXI","ref_date":"2000-12-14","price_open":6617.45996,"price_high":6617.45996,"price_low":6449.58008,"price_close":6469.9502,"volume":47404500,"price_adjusted":6469.9502,"ret_adjusted_prices":-0.0227,"ret_closing_prices":-0.0227,"cumret_adjusted_prices":0.9584}
{"ticker":"^GDAXI","ref_date":"2000-12-15","price_open":6455.20996,"price_high":6455.20996,"price_low":6331.2998,"price_close":6331.2998,"volume":101077200,"price_adjusted":6331.2998,"ret_adjusted_prices":-0.02143,"ret_closing_prices":-0.02143,"cumret_adjusted_prices":0.93786}
{"ticker":"^GDAXI","ref_date":"2000-12-18","price_open":6337.81006,"price_high":6467.33008,"price_low":6337.81006,"price_close":6390.25,"volume":40737700,"price_adjusted":6390.25,"ret_adjusted_prices":0.00931,"ret_closing_prices":0.00931,"cumret_adjusted_prices":0.9466}
{"ticker":"^GDAXI","ref_date":"2000-12-19","price_open":6392.43994,"price_high":6505.75,"price_low":6309.14014,"price_close":6479.27979,"volume":44122900,"price_adjusted":6479.27979,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":0.95979}
{"ticker":"^GDAXI","ref_date":"2000-12-20","price_open":6467.06006,"price_high":6467.06006,"price_low":6226.64014,"price_close":6248.75977,"volume":46977400,"price_adjusted":6248.75977,"ret_adjusted_prices":-0.03558,"ret_closing_prices":-0.03558,"cumret_adjusted_prices":0.92564}
{"ticker":"^GDAXI","ref_date":"2000-12-21","price_open":6240.12012,"price_high":6291.02002,"price_low":6110.25977,"price_close":6200.70996,"volume":43424500,"price_adjusted":6200.70996,"ret_adjusted_prices":-0.00769,"ret_closing_prices":-0.00769,"cumret_adjusted_prices":0.91852}
{"ticker":"^GDAXI","ref_date":"2000-12-22","price_open":6210.81006,"price_high":6281.72998,"price_low":6201.43994,"price_close":6251.3999,"volume":23738900,"price_adjusted":6251.3999,"ret_adjusted_prices":0.00817,"ret_closing_prices":0.00817,"cumret_adjusted_prices":0.92603}
{"ticker":"^GDAXI","ref_date":"2000-12-27","price_open":6252.10986,"price_high":6357.75977,"price_low":6252.10986,"price_close":6328.16016,"volume":23061400,"price_adjusted":6328.16016,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":0.9374}
{"ticker":"^GDAXI","ref_date":"2000-12-28","price_open":6337.06006,"price_high":6393.27002,"price_low":6323,"price_close":6371.64014,"volume":23484100,"price_adjusted":6371.64014,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":0.94384}
{"ticker":"^GDAXI","ref_date":"2000-12-29","price_open":6376.1001,"price_high":6469.74023,"price_low":6364.1001,"price_close":6433.60986,"volume":15815000,"price_adjusted":6433.60986,"ret_adjusted_prices":0.00973,"ret_closing_prices":0.00973,"cumret_adjusted_prices":0.95302}
{"ticker":"^GDAXI","ref_date":"2001-01-02","price_open":6431.14014,"price_high":6439.22998,"price_low":6289.81982,"price_close":6289.81982,"volume":31868400,"price_adjusted":6289.81982,"ret_adjusted_prices":-0.02235,"ret_closing_prices":-0.02235,"cumret_adjusted_prices":0.93172}
{"ticker":"^GDAXI","ref_date":"2001-01-03","price_open":6284.87012,"price_high":6467.81982,"price_low":6172.43994,"price_close":6434.95996,"volume":47080000,"price_adjusted":6434.95996,"ret_adjusted_prices":0.02308,"ret_closing_prices":0.02308,"cumret_adjusted_prices":0.95322}
{"ticker":"^GDAXI","ref_date":"2001-01-04","price_open":6443.87012,"price_high":6556.93994,"price_low":6356.91992,"price_close":6376.54004,"volume":71143100,"price_adjusted":6376.54004,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":0.94457}
{"ticker":"^GDAXI","ref_date":"2001-01-05","price_open":6383.33008,"price_high":6485.33984,"price_low":6344.16016,"price_close":6382.31006,"volume":65345100,"price_adjusted":6382.31006,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.94542}
{"ticker":"^GDAXI","ref_date":"2001-01-08","price_open":6368.83008,"price_high":6426.64014,"price_low":6337.9502,"price_close":6392.16992,"volume":38720900,"price_adjusted":6392.16992,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.94688}
{"ticker":"^GDAXI","ref_date":"2001-01-09","price_open":6408.06006,"price_high":6462.5,"price_low":6354.97021,"price_close":6404.52002,"volume":44576500,"price_adjusted":6404.52002,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.94871}
{"ticker":"^GDAXI","ref_date":"2001-01-10","price_open":6402.18994,"price_high":6413.56006,"price_low":6293.49023,"price_close":6320.06982,"volume":45415500,"price_adjusted":6320.06982,"ret_adjusted_prices":-0.01319,"ret_closing_prices":-0.01319,"cumret_adjusted_prices":0.9362}
{"ticker":"^GDAXI","ref_date":"2001-01-11","price_open":6320.93994,"price_high":6477.66016,"price_low":6320.93994,"price_close":6465.20996,"volume":51757400,"price_adjusted":6465.20996,"ret_adjusted_prices":0.02296,"ret_closing_prices":0.02296,"cumret_adjusted_prices":0.9577}
{"ticker":"^GDAXI","ref_date":"2001-01-12","price_open":6480.81982,"price_high":6552.52002,"price_low":6467.12012,"price_close":6490.02979,"volume":60414000,"price_adjusted":6490.02979,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.96138}
{"ticker":"^GDAXI","ref_date":"2001-01-15","price_open":6506.7002,"price_high":6553.75,"price_low":6481.16992,"price_close":6522.87012,"volume":36355600,"price_adjusted":6522.87012,"ret_adjusted_prices":0.00506,"ret_closing_prices":0.00506,"cumret_adjusted_prices":0.96624}
{"ticker":"^GDAXI","ref_date":"2001-01-16","price_open":6521.27979,"price_high":6539.64014,"price_low":6452.62012,"price_close":6502.89014,"volume":42489100,"price_adjusted":6502.89014,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":0.96328}
{"ticker":"^GDAXI","ref_date":"2001-01-17","price_open":6540.04004,"price_high":6668.66992,"price_low":6540.04004,"price_close":6653.37988,"volume":62694300,"price_adjusted":6653.37988,"ret_adjusted_prices":0.02314,"ret_closing_prices":0.02314,"cumret_adjusted_prices":0.98557}
{"ticker":"^GDAXI","ref_date":"2001-01-18","price_open":6642.7002,"price_high":6661.12012,"price_low":6587.50977,"price_close":6635.75977,"volume":51834200,"price_adjusted":6635.75977,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":0.98296}
{"ticker":"^GDAXI","ref_date":"2001-01-19","price_open":6644.41992,"price_high":6737.18018,"price_low":6632.81006,"price_close":6651.52979,"volume":65728700,"price_adjusted":6651.52979,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":0.9853}
{"ticker":"^GDAXI","ref_date":"2001-01-22","price_open":6652.45996,"price_high":6688.83008,"price_low":6594.18994,"price_close":6675,"volume":50523700,"price_adjusted":6675,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":0.98878}
{"ticker":"^GDAXI","ref_date":"2001-01-23","price_open":6678.22021,"price_high":6722.41016,"price_low":6601.87988,"price_close":6722.41016,"volume":47539900,"price_adjusted":6722.41016,"ret_adjusted_prices":0.0071,"ret_closing_prices":0.0071,"cumret_adjusted_prices":0.9958}
{"ticker":"^GDAXI","ref_date":"2001-01-24","price_open":6723.20996,"price_high":6759.00977,"price_low":6690.72021,"price_close":6706.66992,"volume":54771700,"price_adjusted":6706.66992,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.99347}
{"ticker":"^GDAXI","ref_date":"2001-01-25","price_open":6700.97021,"price_high":6775.25977,"price_low":6677.81006,"price_close":6727.49023,"volume":49038500,"price_adjusted":6727.49023,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":0.99655}
{"ticker":"^GDAXI","ref_date":"2001-01-26","price_open":6713.3999,"price_high":6713.3999,"price_low":6650.33984,"price_close":6695.2002,"volume":45901500,"price_adjusted":6695.2002,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":0.99177}
{"ticker":"^GDAXI","ref_date":"2001-01-29","price_open":6699.1001,"price_high":6750.95996,"price_low":6659.97998,"price_close":6750.95996,"volume":36944800,"price_adjusted":6750.95996,"ret_adjusted_prices":0.00833,"ret_closing_prices":0.00833,"cumret_adjusted_prices":1.00003}
{"ticker":"^GDAXI","ref_date":"2001-01-30","price_open":6746.12012,"price_high":6792.81006,"price_low":6706.16016,"price_close":6739.2998,"volume":47815100,"price_adjusted":6739.2998,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":0.9983}
{"ticker":"^GDAXI","ref_date":"2001-01-31","price_open":6745.8999,"price_high":6795.14014,"price_low":6720.56982,"price_close":6795.14014,"volume":51297700,"price_adjusted":6795.14014,"ret_adjusted_prices":0.00829,"ret_closing_prices":0.00829,"cumret_adjusted_prices":1.00657}
{"ticker":"^GDAXI","ref_date":"2001-02-01","price_open":6788.56982,"price_high":6788.56982,"price_low":6704.68018,"price_close":6704.68018,"volume":49074500,"price_adjusted":6704.68018,"ret_adjusted_prices":-0.01331,"ret_closing_prices":-0.01331,"cumret_adjusted_prices":0.99317}
{"ticker":"^GDAXI","ref_date":"2001-02-02","price_open":6709.8999,"price_high":6750.99023,"price_low":6624.18994,"price_close":6638.2002,"volume":38115300,"price_adjusted":6638.2002,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":0.98333}
{"ticker":"^GDAXI","ref_date":"2001-02-05","price_open":6633.77979,"price_high":6635.7998,"price_low":6592.20996,"price_close":6628.06982,"volume":38140300,"price_adjusted":6628.06982,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.98183}
{"ticker":"^GDAXI","ref_date":"2001-02-06","price_open":6632.49023,"price_high":6693.4502,"price_low":6620.02979,"price_close":6693.02979,"volume":40231800,"price_adjusted":6693.02979,"ret_adjusted_prices":0.0098,"ret_closing_prices":0.0098,"cumret_adjusted_prices":0.99145}
{"ticker":"^GDAXI","ref_date":"2001-02-07","price_open":6691.35986,"price_high":6691.35986,"price_low":6578.95996,"price_close":6578.95996,"volume":45085600,"price_adjusted":6578.95996,"ret_adjusted_prices":-0.01704,"ret_closing_prices":-0.01704,"cumret_adjusted_prices":0.97455}
{"ticker":"^GDAXI","ref_date":"2001-02-08","price_open":6585.3999,"price_high":6662.77002,"price_low":6580.24023,"price_close":6636.81006,"volume":38646100,"price_adjusted":6636.81006,"ret_adjusted_prices":0.00879,"ret_closing_prices":0.00879,"cumret_adjusted_prices":0.98312}
{"ticker":"^GDAXI","ref_date":"2001-02-09","price_open":6637.12988,"price_high":6637.12988,"price_low":6497.06982,"price_close":6497.06982,"volume":38011700,"price_adjusted":6497.06982,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":0.96242}
{"ticker":"^GDAXI","ref_date":"2001-02-12","price_open":6498.93018,"price_high":6572.37012,"price_low":6498.93018,"price_close":6564.91016,"volume":31659500,"price_adjusted":6564.91016,"ret_adjusted_prices":0.01044,"ret_closing_prices":0.01044,"cumret_adjusted_prices":0.97247}
{"ticker":"^GDAXI","ref_date":"2001-02-13","price_open":6567.8501,"price_high":6603.16992,"price_low":6545.02002,"price_close":6557.93018,"volume":47138500,"price_adjusted":6557.93018,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.97144}
{"ticker":"^GDAXI","ref_date":"2001-02-14","price_open":6556.08984,"price_high":6556.08984,"price_low":6444.16016,"price_close":6479.87012,"volume":58119900,"price_adjusted":6479.87012,"ret_adjusted_prices":-0.0119,"ret_closing_prices":-0.0119,"cumret_adjusted_prices":0.95987}
{"ticker":"^GDAXI","ref_date":"2001-02-15","price_open":6480.33984,"price_high":6591.66992,"price_low":6480.33984,"price_close":6591.66992,"volume":48783300,"price_adjusted":6591.66992,"ret_adjusted_prices":0.01725,"ret_closing_prices":0.01725,"cumret_adjusted_prices":0.97643}
{"ticker":"^GDAXI","ref_date":"2001-02-16","price_open":6587.45996,"price_high":6587.45996,"price_low":6439.25977,"price_close":6439.25977,"volume":58853200,"price_adjusted":6439.25977,"ret_adjusted_prices":-0.02312,"ret_closing_prices":-0.02312,"cumret_adjusted_prices":0.95386}
{"ticker":"^GDAXI","ref_date":"2001-02-19","price_open":6441.25977,"price_high":6493.60986,"price_low":6441.25977,"price_close":6472.20996,"volume":30554600,"price_adjusted":6472.20996,"ret_adjusted_prices":0.00512,"ret_closing_prices":0.00512,"cumret_adjusted_prices":0.95874}
{"ticker":"^GDAXI","ref_date":"2001-02-20","price_open":6471.02979,"price_high":6530.12988,"price_low":6425.6499,"price_close":6451.56982,"volume":54012700,"price_adjusted":6451.56982,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.95568}
{"ticker":"^GDAXI","ref_date":"2001-02-21","price_open":6453.75977,"price_high":6453.75977,"price_low":6312.14014,"price_close":6347.99023,"volume":63801500,"price_adjusted":6347.99023,"ret_adjusted_prices":-0.01605,"ret_closing_prices":-0.01605,"cumret_adjusted_prices":0.94034}
{"ticker":"^GDAXI","ref_date":"2001-02-22","price_open":6347.43018,"price_high":6363.5498,"price_low":6216.52002,"price_close":6277.99023,"volume":62556100,"price_adjusted":6277.99023,"ret_adjusted_prices":-0.01103,"ret_closing_prices":-0.01103,"cumret_adjusted_prices":0.92997}
{"ticker":"^GDAXI","ref_date":"2001-02-23","price_open":6279.27979,"price_high":6312.1001,"price_low":6071.3501,"price_close":6075.33984,"volume":55261800,"price_adjusted":6075.33984,"ret_adjusted_prices":-0.03228,"ret_closing_prices":-0.03228,"cumret_adjusted_prices":0.89995}
{"ticker":"^GDAXI","ref_date":"2001-02-26","price_open":6079.97021,"price_high":6209.12988,"price_low":6079.97021,"price_close":6189.06982,"volume":42182000,"price_adjusted":6189.06982,"ret_adjusted_prices":0.01872,"ret_closing_prices":0.01872,"cumret_adjusted_prices":0.9168}
{"ticker":"^GDAXI","ref_date":"2001-02-27","price_open":6191.87012,"price_high":6254.81982,"price_low":6162.50977,"price_close":6220.47998,"volume":45305900,"price_adjusted":6220.47998,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.92145}
{"ticker":"^GDAXI","ref_date":"2001-02-28","price_open":6221.7002,"price_high":6284.81006,"price_low":6170,"price_close":6208.24023,"volume":46716700,"price_adjusted":6208.24023,"ret_adjusted_prices":-0.00197,"ret_closing_prices":-0.00197,"cumret_adjusted_prices":0.91964}
{"ticker":"^GDAXI","ref_date":"2001-03-01","price_open":6212.66016,"price_high":6212.66016,"price_low":6094.75977,"price_close":6123.37988,"volume":51536000,"price_adjusted":6123.37988,"ret_adjusted_prices":-0.01367,"ret_closing_prices":-0.01367,"cumret_adjusted_prices":0.90707}
{"ticker":"^GDAXI","ref_date":"2001-03-02","price_open":6123.58984,"price_high":6183.91016,"price_low":6052.00977,"price_close":6159.02002,"volume":45242900,"price_adjusted":6159.02002,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":0.91234}
{"ticker":"^GDAXI","ref_date":"2001-03-05","price_open":6172.3501,"price_high":6218.79004,"price_low":6134.02002,"price_close":6216.37988,"volume":34362200,"price_adjusted":6216.37988,"ret_adjusted_prices":0.00931,"ret_closing_prices":0.00931,"cumret_adjusted_prices":0.92084}
{"ticker":"^GDAXI","ref_date":"2001-03-06","price_open":6218.12012,"price_high":6310.18018,"price_low":6218.12012,"price_close":6284.06006,"volume":53341800,"price_adjusted":6284.06006,"ret_adjusted_prices":0.01089,"ret_closing_prices":0.01089,"cumret_adjusted_prices":0.93087}
{"ticker":"^GDAXI","ref_date":"2001-03-07","price_open":6274.20996,"price_high":6342.54004,"price_low":6249.7002,"price_close":6305.64014,"volume":46468300,"price_adjusted":6305.64014,"ret_adjusted_prices":0.00343,"ret_closing_prices":0.00343,"cumret_adjusted_prices":0.93406}
{"ticker":"^GDAXI","ref_date":"2001-03-08","price_open":6308.72998,"price_high":6339.91992,"price_low":6245.72021,"price_close":6267.06006,"volume":42272200,"price_adjusted":6267.06006,"ret_adjusted_prices":-0.00612,"ret_closing_prices":-0.00612,"cumret_adjusted_prices":0.92835}
{"ticker":"^GDAXI","ref_date":"2001-03-09","price_open":6264.22021,"price_high":6264.22021,"price_low":6193.33008,"price_close":6204.41992,"volume":49120100,"price_adjusted":6204.41992,"ret_adjusted_prices":-0.01,"ret_closing_prices":-0.01,"cumret_adjusted_prices":0.91907}
{"ticker":"^GDAXI","ref_date":"2001-03-12","price_open":6202.37012,"price_high":6202.37012,"price_low":6043.33984,"price_close":6046.56006,"volume":48480700,"price_adjusted":6046.56006,"ret_adjusted_prices":-0.02544,"ret_closing_prices":-0.02544,"cumret_adjusted_prices":0.89569}
{"ticker":"^GDAXI","ref_date":"2001-03-13","price_open":6038.8501,"price_high":6038.8501,"price_low":5935.06982,"price_close":5962.93018,"volume":62509200,"price_adjusted":5962.93018,"ret_adjusted_prices":-0.01383,"ret_closing_prices":-0.01383,"cumret_adjusted_prices":0.8833}
{"ticker":"^GDAXI","ref_date":"2001-03-14","price_open":5969.50977,"price_high":6025.93018,"price_low":5663.54004,"price_close":5794.12012,"volume":86303800,"price_adjusted":5794.12012,"ret_adjusted_prices":-0.02831,"ret_closing_prices":-0.02831,"cumret_adjusted_prices":0.85829}
{"ticker":"^GDAXI","ref_date":"2001-03-15","price_open":5819.68994,"price_high":5889.9502,"price_low":5767.06006,"price_close":5889.9502,"volume":57026700,"price_adjusted":5889.9502,"ret_adjusted_prices":0.01654,"ret_closing_prices":0.01654,"cumret_adjusted_prices":0.87249}
{"ticker":"^GDAXI","ref_date":"2001-03-16","price_open":5881.62012,"price_high":5907.06982,"price_low":5728.87988,"price_close":5734.49023,"volume":346793900,"price_adjusted":5734.49023,"ret_adjusted_prices":-0.02639,"ret_closing_prices":-0.02639,"cumret_adjusted_prices":0.84946}
{"ticker":"^GDAXI","ref_date":"2001-03-19","price_open":5732.8501,"price_high":5805.70996,"price_low":5650.2998,"price_close":5657.29004,"volume":43867400,"price_adjusted":5657.29004,"ret_adjusted_prices":-0.01346,"ret_closing_prices":-0.01346,"cumret_adjusted_prices":0.83802}
{"ticker":"^GDAXI","ref_date":"2001-03-20","price_open":5663.66016,"price_high":5788.99023,"price_low":5663.66016,"price_close":5782.16016,"volume":49850300,"price_adjusted":5782.16016,"ret_adjusted_prices":0.02207,"ret_closing_prices":0.02207,"cumret_adjusted_prices":0.85652}
{"ticker":"^GDAXI","ref_date":"2001-03-21","price_open":5780.6001,"price_high":5780.6001,"price_low":5600.89014,"price_close":5622.08984,"volume":59756400,"price_adjusted":5622.08984,"ret_adjusted_prices":-0.02768,"ret_closing_prices":-0.02768,"cumret_adjusted_prices":0.83281}
{"ticker":"^GDAXI","ref_date":"2001-03-22","price_open":5599.02002,"price_high":5621.06006,"price_low":5351.47998,"price_close":5388.02002,"volume":77829900,"price_adjusted":5388.02002,"ret_adjusted_prices":-0.04163,"ret_closing_prices":-0.04163,"cumret_adjusted_prices":0.79814}
{"ticker":"^GDAXI","ref_date":"2001-03-23","price_open":5396.62988,"price_high":5574.99023,"price_low":5396.62988,"price_close":5544.66992,"volume":62076100,"price_adjusted":5544.66992,"ret_adjusted_prices":0.02907,"ret_closing_prices":0.02907,"cumret_adjusted_prices":0.82134}
{"ticker":"^GDAXI","ref_date":"2001-03-26","price_open":5557.81982,"price_high":5756.58984,"price_low":5557.81982,"price_close":5726.97021,"volume":50226400,"price_adjusted":5726.97021,"ret_adjusted_prices":0.03288,"ret_closing_prices":0.03288,"cumret_adjusted_prices":0.84834}
{"ticker":"^GDAXI","ref_date":"2001-03-27","price_open":5724.1499,"price_high":5938.20996,"price_low":5689.18018,"price_close":5938.20996,"volume":63413100,"price_adjusted":5938.20996,"ret_adjusted_prices":0.03689,"ret_closing_prices":0.03689,"cumret_adjusted_prices":0.87964}
{"ticker":"^GDAXI","ref_date":"2001-03-28","price_open":5938.20996,"price_high":5938.20996,"price_low":5775.43994,"price_close":5817.52002,"volume":53703800,"price_adjusted":5817.52002,"ret_adjusted_prices":-0.02032,"ret_closing_prices":-0.02032,"cumret_adjusted_prices":0.86176}
{"ticker":"^GDAXI","ref_date":"2001-03-29","price_open":5812.6499,"price_high":5879.2998,"price_low":5713.56006,"price_close":5879.2998,"volume":68584400,"price_adjusted":5879.2998,"ret_adjusted_prices":0.01062,"ret_closing_prices":0.01062,"cumret_adjusted_prices":0.87091}
{"ticker":"^GDAXI","ref_date":"2001-03-30","price_open":5870.1001,"price_high":5944.25,"price_low":5805.27002,"price_close":5829.9502,"volume":59490600,"price_adjusted":5829.9502,"ret_adjusted_prices":-0.00839,"ret_closing_prices":-0.00839,"cumret_adjusted_prices":0.8636}
{"ticker":"^GDAXI","ref_date":"2001-04-02","price_open":5843.37012,"price_high":5912.25977,"price_low":5702.93018,"price_close":5760.75977,"volume":59553100,"price_adjusted":5760.75977,"ret_adjusted_prices":-0.01187,"ret_closing_prices":-0.01187,"cumret_adjusted_prices":0.85335}
{"ticker":"^GDAXI","ref_date":"2001-04-03","price_open":5747.0498,"price_high":5747.0498,"price_low":5511.75977,"price_close":5553.45996,"volume":65812400,"price_adjusted":5553.45996,"ret_adjusted_prices":-0.03598,"ret_closing_prices":-0.03598,"cumret_adjusted_prices":0.82264}
{"ticker":"^GDAXI","ref_date":"2001-04-04","price_open":5537.93994,"price_high":5632.12988,"price_low":5383.99023,"price_close":5597.66016,"volume":69466300,"price_adjusted":5597.66016,"ret_adjusted_prices":0.00796,"ret_closing_prices":0.00796,"cumret_adjusted_prices":0.82919}
{"ticker":"^GDAXI","ref_date":"2001-04-05","price_open":5615.08008,"price_high":5781.70996,"price_low":5615.08008,"price_close":5773.33984,"volume":58910600,"price_adjusted":5773.33984,"ret_adjusted_prices":0.03138,"ret_closing_prices":0.03138,"cumret_adjusted_prices":0.85521}
{"ticker":"^GDAXI","ref_date":"2001-04-06","price_open":5790.93018,"price_high":5839.10986,"price_low":5651.83008,"price_close":5698.87988,"volume":44413200,"price_adjusted":5698.87988,"ret_adjusted_prices":-0.0129,"ret_closing_prices":-0.0129,"cumret_adjusted_prices":0.84418}
{"ticker":"^GDAXI","ref_date":"2001-04-09","price_open":5695.77002,"price_high":5809.87988,"price_low":5657.87012,"price_close":5781.00977,"volume":44934500,"price_adjusted":5781.00977,"ret_adjusted_prices":0.01441,"ret_closing_prices":0.01441,"cumret_adjusted_prices":0.85635}
{"ticker":"^GDAXI","ref_date":"2001-04-10","price_open":5787.24023,"price_high":5917.77979,"price_low":5787.24023,"price_close":5913.83984,"volume":61920000,"price_adjusted":5913.83984,"ret_adjusted_prices":0.02298,"ret_closing_prices":0.02298,"cumret_adjusted_prices":0.87603}
{"ticker":"^GDAXI","ref_date":"2001-04-11","price_open":5925.2998,"price_high":6019.25977,"price_low":5879.22998,"price_close":5951.16016,"volume":72876200,"price_adjusted":5951.16016,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.88155}
{"ticker":"^GDAXI","ref_date":"2001-04-12","price_open":5953.39014,"price_high":6013.37988,"price_low":5910.45996,"price_close":6002.2998,"volume":37777200,"price_adjusted":6002.2998,"ret_adjusted_prices":0.00859,"ret_closing_prices":0.00859,"cumret_adjusted_prices":0.88913}
{"ticker":"^GDAXI","ref_date":"2001-04-17","price_open":6004.31982,"price_high":6004.31982,"price_low":5827.62012,"price_close":5935.58008,"volume":45878200,"price_adjusted":5935.58008,"ret_adjusted_prices":-0.01112,"ret_closing_prices":-0.01112,"cumret_adjusted_prices":0.87925}
{"ticker":"^GDAXI","ref_date":"2001-04-18","price_open":5941.24023,"price_high":6188.77002,"price_low":5941.24023,"price_close":6164.87988,"volume":67064600,"price_adjusted":6164.87988,"ret_adjusted_prices":0.03863,"ret_closing_prices":0.03863,"cumret_adjusted_prices":0.91321}
{"ticker":"^GDAXI","ref_date":"2001-04-19","price_open":6178.00977,"price_high":6224.2998,"price_low":6107.43018,"price_close":6181.91016,"volume":58153900,"price_adjusted":6181.91016,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":0.91574}
{"ticker":"^GDAXI","ref_date":"2001-04-20","price_open":6176.18018,"price_high":6198.16992,"price_low":6100.87012,"price_close":6127.97021,"volume":57635200,"price_adjusted":6127.97021,"ret_adjusted_prices":-0.00873,"ret_closing_prices":-0.00873,"cumret_adjusted_prices":0.90775}
{"ticker":"^GDAXI","ref_date":"2001-04-23","price_open":6118.24023,"price_high":6119.3501,"price_low":6032.74023,"price_close":6051.47998,"volume":35222600,"price_adjusted":6051.47998,"ret_adjusted_prices":-0.01248,"ret_closing_prices":-0.01248,"cumret_adjusted_prices":0.89641}
{"ticker":"^GDAXI","ref_date":"2001-04-24","price_open":6059.37012,"price_high":6164.02002,"price_low":6042.68994,"price_close":6124.56982,"volume":49525400,"price_adjusted":6124.56982,"ret_adjusted_prices":0.01208,"ret_closing_prices":0.01208,"cumret_adjusted_prices":0.90724}
{"ticker":"^GDAXI","ref_date":"2001-04-25","price_open":6124.20996,"price_high":6140.83984,"price_low":6060.66016,"price_close":6115.18994,"volume":56266500,"price_adjusted":6115.18994,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.90585}
{"ticker":"^GDAXI","ref_date":"2001-04-26","price_open":6120.1499,"price_high":6164.62988,"price_low":6058.45996,"price_close":6123.66016,"volume":59879200,"price_adjusted":6123.66016,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":0.90711}
{"ticker":"^GDAXI","ref_date":"2001-04-27","price_open":6116.83008,"price_high":6186.68018,"price_low":6075.0498,"price_close":6175.24023,"volume":57922100,"price_adjusted":6175.24023,"ret_adjusted_prices":0.00842,"ret_closing_prices":0.00842,"cumret_adjusted_prices":0.91475}
{"ticker":"^GDAXI","ref_date":"2001-04-30","price_open":6176.72998,"price_high":6271.2002,"price_low":6176.72998,"price_close":6264.50977,"volume":37318300,"price_adjusted":6264.50977,"ret_adjusted_prices":0.01446,"ret_closing_prices":0.01446,"cumret_adjusted_prices":0.92797}
{"ticker":"^GDAXI","ref_date":"2001-05-02","price_open":6272.02979,"price_high":6296.62012,"price_low":6185.14014,"price_close":6213.83984,"volume":67065400,"price_adjusted":6213.83984,"ret_adjusted_prices":-0.00809,"ret_closing_prices":-0.00809,"cumret_adjusted_prices":0.92047}
{"ticker":"^GDAXI","ref_date":"2001-05-03","price_open":6211.6499,"price_high":6236.45996,"price_low":6061.58984,"price_close":6089.16992,"volume":55917300,"price_adjusted":6089.16992,"ret_adjusted_prices":-0.02006,"ret_closing_prices":-0.02006,"cumret_adjusted_prices":0.902}
{"ticker":"^GDAXI","ref_date":"2001-05-04","price_open":6096.62012,"price_high":6138.27979,"price_low":6001.50977,"price_close":6138.27979,"volume":57607200,"price_adjusted":6138.27979,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":0.90927}
{"ticker":"^GDAXI","ref_date":"2001-05-07","price_open":6137.91992,"price_high":6193.4502,"price_low":6097.97998,"price_close":6122.62012,"volume":33984300,"price_adjusted":6122.62012,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":0.90695}
{"ticker":"^GDAXI","ref_date":"2001-05-08","price_open":6111.6001,"price_high":6172.77002,"price_low":6071.66992,"price_close":6108.72021,"volume":53697800,"price_adjusted":6108.72021,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.90489}
{"ticker":"^GDAXI","ref_date":"2001-05-09","price_open":6107.33008,"price_high":6107.33008,"price_low":6025.85986,"price_close":6063.93994,"volume":53117300,"price_adjusted":6063.93994,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":0.89826}
{"ticker":"^GDAXI","ref_date":"2001-05-10","price_open":6047.16992,"price_high":6222.24023,"price_low":6047.16992,"price_close":6165.18018,"volume":74416500,"price_adjusted":6165.18018,"ret_adjusted_prices":0.0167,"ret_closing_prices":0.0167,"cumret_adjusted_prices":0.91326}
{"ticker":"^GDAXI","ref_date":"2001-05-11","price_open":6161.52979,"price_high":6192.37988,"price_low":6122.89014,"price_close":6141.02002,"volume":49074800,"price_adjusted":6141.02002,"ret_adjusted_prices":-0.00392,"ret_closing_prices":-0.00392,"cumret_adjusted_prices":0.90968}
{"ticker":"^GDAXI","ref_date":"2001-05-14","price_open":6122.4502,"price_high":6122.4502,"price_low":6040.27002,"price_close":6064.68018,"volume":41927000,"price_adjusted":6064.68018,"ret_adjusted_prices":-0.01243,"ret_closing_prices":-0.01243,"cumret_adjusted_prices":0.89837}
{"ticker":"^GDAXI","ref_date":"2001-05-15","price_open":6072.87012,"price_high":6095.70996,"price_low":6027.4502,"price_close":6070.37988,"volume":42922900,"price_adjusted":6070.37988,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":0.89921}
{"ticker":"^GDAXI","ref_date":"2001-05-16","price_open":6060.75,"price_high":6157.74023,"price_low":5960.45996,"price_close":6148.43994,"volume":61948900,"price_adjusted":6148.43994,"ret_adjusted_prices":0.01286,"ret_closing_prices":0.01286,"cumret_adjusted_prices":0.91078}
{"ticker":"^GDAXI","ref_date":"2001-05-17","price_open":6167.10986,"price_high":6226.58008,"price_low":6139.66992,"price_close":6173.81006,"volume":64494900,"price_adjusted":6173.81006,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":0.91454}
{"ticker":"^GDAXI","ref_date":"2001-05-18","price_open":6168.64014,"price_high":6213.12012,"price_low":6124.93994,"price_close":6186.87012,"volume":57995600,"price_adjusted":6186.87012,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":0.91647}
{"ticker":"^GDAXI","ref_date":"2001-05-21","price_open":6193.12988,"price_high":6260.12988,"price_low":6139.24023,"price_close":6249.87012,"volume":48251500,"price_adjusted":6249.87012,"ret_adjusted_prices":0.01018,"ret_closing_prices":0.01018,"cumret_adjusted_prices":0.9258}
{"ticker":"^GDAXI","ref_date":"2001-05-22","price_open":6250.31982,"price_high":6337.47021,"price_low":6245.6499,"price_close":6270.58984,"volume":66407500,"price_adjusted":6270.58984,"ret_adjusted_prices":0.00332,"ret_closing_prices":0.00332,"cumret_adjusted_prices":0.92887}
{"ticker":"^GDAXI","ref_date":"2001-05-23","price_open":6259.97998,"price_high":6288.9502,"price_low":6209.27002,"price_close":6215.25,"volume":47600900,"price_adjusted":6215.25,"ret_adjusted_prices":-0.00883,"ret_closing_prices":-0.00883,"cumret_adjusted_prices":0.92067}
{"ticker":"^GDAXI","ref_date":"2001-05-24","price_open":6209.97998,"price_high":6306.3501,"price_low":6193.16016,"price_close":6278.8999,"volume":25902700,"price_adjusted":6278.8999,"ret_adjusted_prices":0.01024,"ret_closing_prices":0.01024,"cumret_adjusted_prices":0.9301}
{"ticker":"^GDAXI","ref_date":"2001-05-25","price_open":6281.14014,"price_high":6303.72021,"price_low":6204.54004,"price_close":6223.56982,"volume":35013200,"price_adjusted":6223.56982,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":0.92191}
{"ticker":"^GDAXI","ref_date":"2001-05-28","price_open":6225.66016,"price_high":6255.18994,"price_low":6189.39014,"price_close":6216.83008,"volume":24122200,"price_adjusted":6216.83008,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":0.92091}
{"ticker":"^GDAXI","ref_date":"2001-05-29","price_open":6219.0498,"price_high":6235.2998,"price_low":6112.81006,"price_close":6120.33008,"volume":56415100,"price_adjusted":6120.33008,"ret_adjusted_prices":-0.01552,"ret_closing_prices":-0.01552,"cumret_adjusted_prices":0.90661}
{"ticker":"^GDAXI","ref_date":"2001-05-30","price_open":6120.45996,"price_high":6120.45996,"price_low":6041.2002,"price_close":6041.22021,"volume":57292700,"price_adjusted":6041.22021,"ret_adjusted_prices":-0.01293,"ret_closing_prices":-0.01293,"cumret_adjusted_prices":0.89489}
{"ticker":"^GDAXI","ref_date":"2001-05-31","price_open":6035.60986,"price_high":6148.2998,"price_low":5994.66016,"price_close":6123.25977,"volume":78064500,"price_adjusted":6123.25977,"ret_adjusted_prices":0.01358,"ret_closing_prices":0.01358,"cumret_adjusted_prices":0.90705}
{"ticker":"^GDAXI","ref_date":"2001-06-01","price_open":6122.95996,"price_high":6174.10986,"price_low":6054.16992,"price_close":6125.16992,"volume":83839800,"price_adjusted":6125.16992,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.90733}
{"ticker":"^GDAXI","ref_date":"2001-06-04","price_open":6134.1001,"price_high":6185.77002,"price_low":6134.1001,"price_close":6177.74023,"volume":18741900,"price_adjusted":6177.74023,"ret_adjusted_prices":0.00858,"ret_closing_prices":0.00858,"cumret_adjusted_prices":0.91512}
{"ticker":"^GDAXI","ref_date":"2001-06-05","price_open":6183.20996,"price_high":6256.99023,"price_low":6154.49023,"price_close":6242.12988,"volume":51847100,"price_adjusted":6242.12988,"ret_adjusted_prices":0.01042,"ret_closing_prices":0.01042,"cumret_adjusted_prices":0.92466}
{"ticker":"^GDAXI","ref_date":"2001-06-06","price_open":6242.87988,"price_high":6278.04004,"price_low":6177.16992,"price_close":6192.43994,"volume":55425800,"price_adjusted":6192.43994,"ret_adjusted_prices":-0.00796,"ret_closing_prices":-0.00796,"cumret_adjusted_prices":0.9173}
{"ticker":"^GDAXI","ref_date":"2001-06-07","price_open":6184.77979,"price_high":6219.08984,"price_low":6156.16992,"price_close":6184.25,"volume":62361400,"price_adjusted":6184.25,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.91608}
{"ticker":"^GDAXI","ref_date":"2001-06-08","price_open":6197.83008,"price_high":6266.12012,"price_low":6169.08984,"price_close":6187.20996,"volume":50603100,"price_adjusted":6187.20996,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":0.91652}
{"ticker":"^GDAXI","ref_date":"2001-06-11","price_open":6189.06006,"price_high":6225.83984,"price_low":6138.0498,"price_close":6162.74023,"volume":42163600,"price_adjusted":6162.74023,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":0.9129}
{"ticker":"^GDAXI","ref_date":"2001-06-12","price_open":6174.12988,"price_high":6181.5498,"price_low":6026.06006,"price_close":6059.1499,"volume":67335800,"price_adjusted":6059.1499,"ret_adjusted_prices":-0.01681,"ret_closing_prices":-0.01681,"cumret_adjusted_prices":0.89755}
{"ticker":"^GDAXI","ref_date":"2001-06-13","price_open":6071.1499,"price_high":6142.97998,"price_low":6071.1499,"price_close":6111.93994,"volume":62601800,"price_adjusted":6111.93994,"ret_adjusted_prices":0.00871,"ret_closing_prices":0.00871,"cumret_adjusted_prices":0.90537}
{"ticker":"^GDAXI","ref_date":"2001-06-14","price_open":6109.66016,"price_high":6109.66016,"price_low":6017,"price_close":6031.27002,"volume":40806700,"price_adjusted":6031.27002,"ret_adjusted_prices":-0.0132,"ret_closing_prices":-0.0132,"cumret_adjusted_prices":0.89342}
{"ticker":"^GDAXI","ref_date":"2001-06-15","price_open":6019.66992,"price_high":6022.75,"price_low":5889.41016,"price_close":5915.18018,"volume":461396100,"price_adjusted":5915.18018,"ret_adjusted_prices":-0.01925,"ret_closing_prices":-0.01925,"cumret_adjusted_prices":0.87622}
{"ticker":"^GDAXI","ref_date":"2001-06-18","price_open":5921.60986,"price_high":5948.83984,"price_low":5853.06982,"price_close":5869.04004,"volume":49771700,"price_adjusted":5869.04004,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":0.86939}
{"ticker":"^GDAXI","ref_date":"2001-06-19","price_open":5875.31006,"price_high":5980.14014,"price_low":5875.31006,"price_close":5922.52979,"volume":57996400,"price_adjusted":5922.52979,"ret_adjusted_prices":0.00911,"ret_closing_prices":0.00911,"cumret_adjusted_prices":0.87731}
{"ticker":"^GDAXI","ref_date":"2001-06-20","price_open":5907.6499,"price_high":5907.6499,"price_low":5812.7002,"price_close":5876.04004,"volume":67042500,"price_adjusted":5876.04004,"ret_adjusted_prices":-0.00785,"ret_closing_prices":-0.00785,"cumret_adjusted_prices":0.87043}
{"ticker":"^GDAXI","ref_date":"2001-06-21","price_open":5881.7002,"price_high":5928.43018,"price_low":5833.91992,"price_close":5926.37988,"volume":73117900,"price_adjusted":5926.37988,"ret_adjusted_prices":0.00857,"ret_closing_prices":0.00857,"cumret_adjusted_prices":0.87788}
{"ticker":"^GDAXI","ref_date":"2001-06-22","price_open":5922.49023,"price_high":5952.83008,"price_low":5876.33008,"price_close":5941.77002,"volume":51708800,"price_adjusted":5941.77002,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":0.88016}
{"ticker":"^GDAXI","ref_date":"2001-06-25","price_open":5928.5,"price_high":5948.27002,"price_low":5866.39014,"price_close":5902.31982,"volume":46575800,"price_adjusted":5902.31982,"ret_adjusted_prices":-0.00664,"ret_closing_prices":-0.00664,"cumret_adjusted_prices":0.87432}
{"ticker":"^GDAXI","ref_date":"2001-06-26","price_open":5898.25,"price_high":5898.25,"price_low":5766.72998,"price_close":5847.79004,"volume":58194300,"price_adjusted":5847.79004,"ret_adjusted_prices":-0.00924,"ret_closing_prices":-0.00924,"cumret_adjusted_prices":0.86624}
{"ticker":"^GDAXI","ref_date":"2001-06-27","price_open":5848.12988,"price_high":5851.6499,"price_low":5814.85986,"price_close":5833.1001,"volume":44844200,"price_adjusted":5833.1001,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":0.86407}
{"ticker":"^GDAXI","ref_date":"2001-06-28","price_open":5835.52979,"price_high":5971.77002,"price_low":5758.68994,"price_close":5971.77002,"volume":71106500,"price_adjusted":5971.77002,"ret_adjusted_prices":0.02377,"ret_closing_prices":0.02377,"cumret_adjusted_prices":0.88461}
{"ticker":"^GDAXI","ref_date":"2001-06-29","price_open":5976.02002,"price_high":6058.5,"price_low":5955.62012,"price_close":6058.37988,"volume":78551500,"price_adjusted":6058.37988,"ret_adjusted_prices":0.0145,"ret_closing_prices":0.0145,"cumret_adjusted_prices":0.89744}
{"ticker":"^GDAXI","ref_date":"2001-07-02","price_open":6053.81006,"price_high":6131.97021,"price_low":6005.7998,"price_close":6109.5,"volume":53290700,"price_adjusted":6109.5,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":0.90501}
{"ticker":"^GDAXI","ref_date":"2001-07-03","price_open":6103.8999,"price_high":6108.06982,"price_low":6038.22021,"price_close":6056.83984,"volume":57063400,"price_adjusted":6056.83984,"ret_adjusted_prices":-0.00862,"ret_closing_prices":-0.00862,"cumret_adjusted_prices":0.89721}
{"ticker":"^GDAXI","ref_date":"2001-07-04","price_open":6060.49023,"price_high":6080.7002,"price_low":5998.83008,"price_close":6015.72021,"volume":41750600,"price_adjusted":6015.72021,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":0.89112}
{"ticker":"^GDAXI","ref_date":"2001-07-05","price_open":5993.83008,"price_high":6040.97021,"price_low":5947.93994,"price_close":5999.18994,"volume":59005000,"price_adjusted":5999.18994,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":0.88867}
{"ticker":"^GDAXI","ref_date":"2001-07-06","price_open":5992.99023,"price_high":5992.99023,"price_low":5846.62988,"price_close":5862.1001,"volume":64209200,"price_adjusted":5862.1001,"ret_adjusted_prices":-0.02285,"ret_closing_prices":-0.02285,"cumret_adjusted_prices":0.86836}
{"ticker":"^GDAXI","ref_date":"2001-07-09","price_open":5861.91992,"price_high":5894.77979,"price_low":5778.25,"price_close":5869.85986,"volume":52347100,"price_adjusted":5869.85986,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.86951}
{"ticker":"^GDAXI","ref_date":"2001-07-10","price_open":5869.56006,"price_high":5923.52002,"price_low":5805.74023,"price_close":5816.31982,"volume":54739100,"price_adjusted":5816.31982,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":0.86158}
{"ticker":"^GDAXI","ref_date":"2001-07-11","price_open":5799.77002,"price_high":5805.62988,"price_low":5731.8501,"price_close":5801.7998,"volume":76321700,"price_adjusted":5801.7998,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":0.85943}
{"ticker":"^GDAXI","ref_date":"2001-07-12","price_open":5814.5,"price_high":5928.52002,"price_low":5814.5,"price_close":5889.87988,"volume":65460400,"price_adjusted":5889.87988,"ret_adjusted_prices":0.01518,"ret_closing_prices":0.01518,"cumret_adjusted_prices":0.87248}
{"ticker":"^GDAXI","ref_date":"2001-07-13","price_open":5889.2998,"price_high":5932.64014,"price_low":5847.1499,"price_close":5928.00977,"volume":71127600,"price_adjusted":5928.00977,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":0.87812}
{"ticker":"^GDAXI","ref_date":"2001-07-16","price_open":5927.4502,"price_high":5928.89014,"price_low":5842.14014,"price_close":5853.75977,"volume":47110800,"price_adjusted":5853.75977,"ret_adjusted_prices":-0.01253,"ret_closing_prices":-0.01253,"cumret_adjusted_prices":0.86713}
{"ticker":"^GDAXI","ref_date":"2001-07-17","price_open":5846.39014,"price_high":5846.66016,"price_low":5787.33008,"price_close":5846.66016,"volume":47751200,"price_adjusted":5846.66016,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":0.86607}
{"ticker":"^GDAXI","ref_date":"2001-07-18","price_open":5838.20996,"price_high":5838.20996,"price_low":5710.70996,"price_close":5728.37012,"volume":50046300,"price_adjusted":5728.37012,"ret_adjusted_prices":-0.02023,"ret_closing_prices":-0.02023,"cumret_adjusted_prices":0.84855}
{"ticker":"^GDAXI","ref_date":"2001-07-19","price_open":5727.47998,"price_high":5829.68994,"price_low":5707.08984,"price_close":5829.68994,"volume":60571400,"price_adjusted":5829.68994,"ret_adjusted_prices":0.01769,"ret_closing_prices":0.01769,"cumret_adjusted_prices":0.86356}
{"ticker":"^GDAXI","ref_date":"2001-07-20","price_open":5820.29004,"price_high":5820.29004,"price_low":5684.56006,"price_close":5764.06006,"volume":73287100,"price_adjusted":5764.06006,"ret_adjusted_prices":-0.01126,"ret_closing_prices":-0.01126,"cumret_adjusted_prices":0.85384}
{"ticker":"^GDAXI","ref_date":"2001-07-23","price_open":5751.12988,"price_high":5844.06982,"price_low":5700.8999,"price_close":5791.72998,"volume":48707800,"price_adjusted":5791.72998,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.85794}
{"ticker":"^GDAXI","ref_date":"2001-07-24","price_open":5780.75,"price_high":5780.75,"price_low":5659.25977,"price_close":5663.25977,"volume":47295800,"price_adjusted":5663.25977,"ret_adjusted_prices":-0.02218,"ret_closing_prices":-0.02218,"cumret_adjusted_prices":0.83891}
{"ticker":"^GDAXI","ref_date":"2001-07-25","price_open":5672.97021,"price_high":5723.93994,"price_low":5551.14014,"price_close":5582.75977,"volume":66724500,"price_adjusted":5582.75977,"ret_adjusted_prices":-0.01421,"ret_closing_prices":-0.01421,"cumret_adjusted_prices":0.82698}
{"ticker":"^GDAXI","ref_date":"2001-07-26","price_open":5594.49023,"price_high":5675.75977,"price_low":5572.20996,"price_close":5675.75977,"volume":55456200,"price_adjusted":5675.75977,"ret_adjusted_prices":0.01666,"ret_closing_prices":0.01666,"cumret_adjusted_prices":0.84076}
{"ticker":"^GDAXI","ref_date":"2001-07-27","price_open":5681.2998,"price_high":5772.56982,"price_low":5681.2998,"price_close":5754.85986,"volume":45072100,"price_adjusted":5754.85986,"ret_adjusted_prices":0.01394,"ret_closing_prices":0.01394,"cumret_adjusted_prices":0.85248}
{"ticker":"^GDAXI","ref_date":"2001-07-30","price_open":5749.25,"price_high":5830.62012,"price_low":5712.47998,"price_close":5792.18994,"volume":42211000,"price_adjusted":5792.18994,"ret_adjusted_prices":0.00649,"ret_closing_prices":0.00649,"cumret_adjusted_prices":0.85801}
{"ticker":"^GDAXI","ref_date":"2001-07-31","price_open":5802.49023,"price_high":5861.18994,"price_low":5754.2002,"price_close":5861.18994,"volume":54671300,"price_adjusted":5861.18994,"ret_adjusted_prices":0.01191,"ret_closing_prices":0.01191,"cumret_adjusted_prices":0.86823}
{"ticker":"^GDAXI","ref_date":"2001-08-01","price_open":5859.68018,"price_high":5859.68018,"price_low":5812.58984,"price_close":5835.22998,"volume":55739500,"price_adjusted":5835.22998,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.86438}
{"ticker":"^GDAXI","ref_date":"2001-08-02","price_open":5845.62988,"price_high":5930.4502,"price_low":5764.29004,"price_close":5777.27979,"volume":67523800,"price_adjusted":5777.27979,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":0.8558}
{"ticker":"^GDAXI","ref_date":"2001-08-03","price_open":5777.4502,"price_high":5808.52979,"price_low":5735.87988,"price_close":5735.87988,"volume":45525600,"price_adjusted":5735.87988,"ret_adjusted_prices":-0.00717,"ret_closing_prices":-0.00717,"cumret_adjusted_prices":0.84966}
{"ticker":"^GDAXI","ref_date":"2001-08-06","price_open":5734.24023,"price_high":5802.68018,"price_low":5708.47021,"price_close":5746.04004,"volume":37154000,"price_adjusted":5746.04004,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.85117}
{"ticker":"^GDAXI","ref_date":"2001-08-07","price_open":5747.35986,"price_high":5783.08008,"price_low":5688.56982,"price_close":5752.50977,"volume":73086900,"price_adjusted":5752.50977,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":0.85213}
{"ticker":"^GDAXI","ref_date":"2001-08-08","price_open":5748.68018,"price_high":5748.68018,"price_low":5609.3999,"price_close":5614.50977,"volume":112658000,"price_adjusted":5614.50977,"ret_adjusted_prices":-0.02399,"ret_closing_prices":-0.02399,"cumret_adjusted_prices":0.83169}
{"ticker":"^GDAXI","ref_date":"2001-08-09","price_open":5595.54004,"price_high":5595.54004,"price_low":5467.72021,"price_close":5512.27979,"volume":89393000,"price_adjusted":5512.27979,"ret_adjusted_prices":-0.01821,"ret_closing_prices":-0.01821,"cumret_adjusted_prices":0.81654}
{"ticker":"^GDAXI","ref_date":"2001-08-10","price_open":5523.06006,"price_high":5569.93018,"price_low":5387.33984,"price_close":5433.49023,"volume":85530400,"price_adjusted":5433.49023,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":0.80487}
{"ticker":"^GDAXI","ref_date":"2001-08-13","price_open":5441.1001,"price_high":5499.75,"price_low":5401.49023,"price_close":5453.77002,"volume":59085300,"price_adjusted":5453.77002,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":0.80787}
{"ticker":"^GDAXI","ref_date":"2001-08-14","price_open":5465.75,"price_high":5569.0498,"price_low":5465.75,"price_close":5520.70996,"volume":52636300,"price_adjusted":5520.70996,"ret_adjusted_prices":0.01227,"ret_closing_prices":0.01227,"cumret_adjusted_prices":0.81779}
{"ticker":"^GDAXI","ref_date":"2001-08-15","price_open":5521.45996,"price_high":5530.77979,"price_low":5428.50977,"price_close":5455.43994,"volume":47808500,"price_adjusted":5455.43994,"ret_adjusted_prices":-0.01182,"ret_closing_prices":-0.01182,"cumret_adjusted_prices":0.80812}
{"ticker":"^GDAXI","ref_date":"2001-08-16","price_open":5454.37012,"price_high":5454.37012,"price_low":5334.04004,"price_close":5361.91992,"volume":80945700,"price_adjusted":5361.91992,"ret_adjusted_prices":-0.01714,"ret_closing_prices":-0.01714,"cumret_adjusted_prices":0.79427}
{"ticker":"^GDAXI","ref_date":"2001-08-17","price_open":5370.33984,"price_high":5416.1499,"price_low":5174.2998,"price_close":5222.12012,"volume":89399400,"price_adjusted":5222.12012,"ret_adjusted_prices":-0.02607,"ret_closing_prices":-0.02607,"cumret_adjusted_prices":0.77356}
{"ticker":"^GDAXI","ref_date":"2001-08-20","price_open":5219.75,"price_high":5266.1499,"price_low":5124.68994,"price_close":5207.83008,"volume":66667900,"price_adjusted":5207.83008,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":0.77144}
{"ticker":"^GDAXI","ref_date":"2001-08-21","price_open":5215.2002,"price_high":5252.02002,"price_low":5169.52002,"price_close":5216.10986,"volume":54283000,"price_adjusted":5216.10986,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":0.77267}
{"ticker":"^GDAXI","ref_date":"2001-08-22","price_open":5204.31006,"price_high":5322.99023,"price_low":5141.6499,"price_close":5220.20996,"volume":74824300,"price_adjusted":5220.20996,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.77328}
{"ticker":"^GDAXI","ref_date":"2001-08-23","price_open":5232.93994,"price_high":5280.31982,"price_low":5187.14014,"price_close":5254.04004,"volume":56349300,"price_adjusted":5254.04004,"ret_adjusted_prices":0.00648,"ret_closing_prices":0.00648,"cumret_adjusted_prices":0.77829}
{"ticker":"^GDAXI","ref_date":"2001-08-24","price_open":5268.7998,"price_high":5423.54004,"price_low":5268.7998,"price_close":5387.5,"volume":61424600,"price_adjusted":5387.5,"ret_adjusted_prices":0.0254,"ret_closing_prices":0.0254,"cumret_adjusted_prices":0.79806}
{"ticker":"^GDAXI","ref_date":"2001-08-27","price_open":5397.64014,"price_high":5455.12012,"price_low":5382.12012,"price_close":5406.47021,"volume":36510400,"price_adjusted":5406.47021,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":0.80087}
{"ticker":"^GDAXI","ref_date":"2001-08-28","price_open":5406.25977,"price_high":5454.99023,"price_low":5286.5,"price_close":5308.77979,"volume":70305100,"price_adjusted":5308.77979,"ret_adjusted_prices":-0.01807,"ret_closing_prices":-0.01807,"cumret_adjusted_prices":0.7864}
{"ticker":"^GDAXI","ref_date":"2001-08-29","price_open":5290.68018,"price_high":5347.27979,"price_low":5239.99023,"price_close":5305,"volume":57166300,"price_adjusted":5305,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.78584}
{"ticker":"^GDAXI","ref_date":"2001-08-30","price_open":5296.2998,"price_high":5334.54004,"price_low":5157.66016,"price_close":5162.3999,"volume":67192200,"price_adjusted":5162.3999,"ret_adjusted_prices":-0.02688,"ret_closing_prices":-0.02688,"cumret_adjusted_prices":0.76471}
{"ticker":"^GDAXI","ref_date":"2001-08-31","price_open":5160.02002,"price_high":5228.4502,"price_low":5132.27002,"price_close":5188.16992,"volume":53901900,"price_adjusted":5188.16992,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.76853}
{"ticker":"^GDAXI","ref_date":"2001-09-03","price_open":5195.66992,"price_high":5205.25977,"price_low":5062.9502,"price_close":5094.1001,"volume":47952900,"price_adjusted":5094.1001,"ret_adjusted_prices":-0.01813,"ret_closing_prices":-0.01813,"cumret_adjusted_prices":0.7546}
{"ticker":"^GDAXI","ref_date":"2001-09-04","price_open":5102.27979,"price_high":5220.1001,"price_low":5034.72021,"price_close":5208.1001,"volume":75442100,"price_adjusted":5208.1001,"ret_adjusted_prices":0.02238,"ret_closing_prices":0.02238,"cumret_adjusted_prices":0.77148}
{"ticker":"^GDAXI","ref_date":"2001-09-05","price_open":5188.2998,"price_high":5188.2998,"price_low":5028.2998,"price_close":5048.08008,"volume":66021000,"price_adjusted":5048.08008,"ret_adjusted_prices":-0.03073,"ret_closing_prices":-0.03073,"cumret_adjusted_prices":0.74778}
{"ticker":"^GDAXI","ref_date":"2001-09-06","price_open":5058.75977,"price_high":5109.93018,"price_low":4849.02979,"price_close":4875.37012,"volume":94951900,"price_adjusted":4875.37012,"ret_adjusted_prices":-0.03421,"ret_closing_prices":-0.03421,"cumret_adjusted_prices":0.7222}
{"ticker":"^GDAXI","ref_date":"2001-09-07","price_open":4871.41016,"price_high":4910.93018,"price_low":4713.12012,"price_close":4730.66992,"volume":86180900,"price_adjusted":4730.66992,"ret_adjusted_prices":-0.02968,"ret_closing_prices":-0.02968,"cumret_adjusted_prices":0.70076}
{"ticker":"^GDAXI","ref_date":"2001-09-10","price_open":4725.16016,"price_high":4758.1001,"price_low":4528.06982,"price_close":4670.12988,"volume":85870100,"price_adjusted":4670.12988,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":0.69179}
{"ticker":"^GDAXI","ref_date":"2001-09-11","price_open":4680.7998,"price_high":4788.37988,"price_low":4130.52002,"price_close":4273.52979,"volume":119871600,"price_adjusted":4273.52979,"ret_adjusted_prices":-0.08492,"ret_closing_prices":-0.08492,"cumret_adjusted_prices":0.63304}
{"ticker":"^GDAXI","ref_date":"2001-09-12","price_open":4259.52979,"price_high":4403.50977,"price_low":4159.6499,"price_close":4335.2002,"volume":106151700,"price_adjusted":4335.2002,"ret_adjusted_prices":0.01443,"ret_closing_prices":0.01443,"cumret_adjusted_prices":0.64218}
{"ticker":"^GDAXI","ref_date":"2001-09-13","price_open":4342.58984,"price_high":4397.00977,"price_low":4277.5,"price_close":4392.3999,"volume":76667300,"price_adjusted":4392.3999,"ret_adjusted_prices":0.01319,"ret_closing_prices":0.01319,"cumret_adjusted_prices":0.65065}
{"ticker":"^GDAXI","ref_date":"2001-09-14","price_open":4385.87988,"price_high":4441.16992,"price_low":4115.97998,"price_close":4115.97998,"volume":93944400,"price_adjusted":4115.97998,"ret_adjusted_prices":-0.06293,"ret_closing_prices":-0.06293,"cumret_adjusted_prices":0.60971}
{"ticker":"^GDAXI","ref_date":"2001-09-17","price_open":4120.56006,"price_high":4301.47021,"price_low":3983.56006,"price_close":4234.5498,"volume":114005900,"price_adjusted":4234.5498,"ret_adjusted_prices":0.02881,"ret_closing_prices":0.02881,"cumret_adjusted_prices":0.62727}
{"ticker":"^GDAXI","ref_date":"2001-09-18","price_open":4237.7002,"price_high":4238.16992,"price_low":4122.10986,"price_close":4194.8501,"volume":84265200,"price_adjusted":4194.8501,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":0.62139}
{"ticker":"^GDAXI","ref_date":"2001-09-19","price_open":4195.97998,"price_high":4285.33984,"price_low":4014.83008,"price_close":4041.80005,"volume":95790200,"price_adjusted":4041.80005,"ret_adjusted_prices":-0.03649,"ret_closing_prices":-0.03649,"cumret_adjusted_prices":0.59872}
{"ticker":"^GDAXI","ref_date":"2001-09-20","price_open":4044.97998,"price_high":4110.43994,"price_low":3778.17993,"price_close":3809.66992,"volume":106624400,"price_adjusted":3809.66992,"ret_adjusted_prices":-0.05743,"ret_closing_prices":-0.05743,"cumret_adjusted_prices":0.56433}
{"ticker":"^GDAXI","ref_date":"2001-09-21","price_open":3805,"price_high":3826.05005,"price_low":3539.17993,"price_close":3787.22998,"volume":211972300,"price_adjusted":3787.22998,"ret_adjusted_prices":-0.00589,"ret_closing_prices":-0.00589,"cumret_adjusted_prices":0.56101}
{"ticker":"^GDAXI","ref_date":"2001-09-24","price_open":3792.86011,"price_high":4056.04004,"price_low":3792.86011,"price_close":4038.68994,"volume":86597600,"price_adjusted":4038.68994,"ret_adjusted_prices":0.0664,"ret_closing_prices":0.0664,"cumret_adjusted_prices":0.59826}
{"ticker":"^GDAXI","ref_date":"2001-09-25","price_open":4035.31006,"price_high":4135.5,"price_low":3948.63989,"price_close":4009.12012,"volume":95397200,"price_adjusted":4009.12012,"ret_adjusted_prices":-0.00732,"ret_closing_prices":-0.00732,"cumret_adjusted_prices":0.59388}
{"ticker":"^GDAXI","ref_date":"2001-09-26","price_open":4014.3999,"price_high":4186.04004,"price_low":4014.3999,"price_close":4095.32007,"volume":92820500,"price_adjusted":4095.32007,"ret_adjusted_prices":0.0215,"ret_closing_prices":0.0215,"cumret_adjusted_prices":0.60665}
{"ticker":"^GDAXI","ref_date":"2001-09-27","price_open":4095.3501,"price_high":4184.5,"price_low":4048.19995,"price_close":4184.5,"volume":69376700,"price_adjusted":4184.5,"ret_adjusted_prices":0.02178,"ret_closing_prices":0.02178,"cumret_adjusted_prices":0.61986}
{"ticker":"^GDAXI","ref_date":"2001-09-28","price_open":4197.3501,"price_high":4317.62988,"price_low":4197.3501,"price_close":4308.1499,"volume":74352700,"price_adjusted":4308.1499,"ret_adjusted_prices":0.02955,"ret_closing_prices":0.02955,"cumret_adjusted_prices":0.63817}
{"ticker":"^GDAXI","ref_date":"2001-10-01","price_open":4315.06006,"price_high":4316.39014,"price_low":4183.66016,"price_close":4239.97021,"volume":62164800,"price_adjusted":4239.97021,"ret_adjusted_prices":-0.01583,"ret_closing_prices":-0.01583,"cumret_adjusted_prices":0.62807}
{"ticker":"^GDAXI","ref_date":"2001-10-02","price_open":4239.68994,"price_high":4304.2002,"price_low":4157.6001,"price_close":4304.2002,"volume":69351200,"price_adjusted":4304.2002,"ret_adjusted_prices":0.01515,"ret_closing_prices":0.01515,"cumret_adjusted_prices":0.63759}
{"ticker":"^GDAXI","ref_date":"2001-10-03","price_open":4304.00977,"price_high":4441.5498,"price_low":4181.08984,"price_close":4436.66016,"volume":56352800,"price_adjusted":4436.66016,"ret_adjusted_prices":0.03077,"ret_closing_prices":0.03077,"cumret_adjusted_prices":0.65721}
{"ticker":"^GDAXI","ref_date":"2001-10-04","price_open":4440.2998,"price_high":4549.89014,"price_low":4414.5498,"price_close":4548.12988,"volume":95357900,"price_adjusted":4548.12988,"ret_adjusted_prices":0.02512,"ret_closing_prices":0.02512,"cumret_adjusted_prices":0.67372}
{"ticker":"^GDAXI","ref_date":"2001-10-05","price_open":4537.52002,"price_high":4592.14014,"price_low":4441.31982,"price_close":4487.68994,"volume":78881900,"price_adjusted":4487.68994,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":0.66477}
{"ticker":"^GDAXI","ref_date":"2001-10-08","price_open":4469.10986,"price_high":4505.27979,"price_low":4330.54004,"price_close":4495.1499,"volume":58985200,"price_adjusted":4495.1499,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":0.66587}
{"ticker":"^GDAXI","ref_date":"2001-10-09","price_open":4488.47021,"price_high":4545.68018,"price_low":4436.54004,"price_close":4472.41992,"volume":57453000,"price_adjusted":4472.41992,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.66251}
{"ticker":"^GDAXI","ref_date":"2001-10-10","price_open":4471.62988,"price_high":4622.8501,"price_low":4421.95996,"price_close":4613.18994,"volume":69075000,"price_adjusted":4613.18994,"ret_adjusted_prices":0.03148,"ret_closing_prices":0.03148,"cumret_adjusted_prices":0.68336}
{"ticker":"^GDAXI","ref_date":"2001-10-11","price_open":4627.72021,"price_high":4742.18018,"price_low":4616.68018,"price_close":4718.45996,"volume":87391100,"price_adjusted":4718.45996,"ret_adjusted_prices":0.02282,"ret_closing_prices":0.02282,"cumret_adjusted_prices":0.69895}
{"ticker":"^GDAXI","ref_date":"2001-10-12","price_open":4720.60986,"price_high":4724.72998,"price_low":4581.35986,"price_close":4625.12988,"volume":69707200,"price_adjusted":4625.12988,"ret_adjusted_prices":-0.01978,"ret_closing_prices":-0.01978,"cumret_adjusted_prices":0.68513}
{"ticker":"^GDAXI","ref_date":"2001-10-15","price_open":4619.58984,"price_high":4623.9502,"price_low":4496.58984,"price_close":4548.47998,"volume":51965200,"price_adjusted":4548.47998,"ret_adjusted_prices":-0.01657,"ret_closing_prices":-0.01657,"cumret_adjusted_prices":0.67377}
{"ticker":"^GDAXI","ref_date":"2001-10-16","price_open":4542.27979,"price_high":4636.93018,"price_low":4510.75,"price_close":4626.47998,"volume":66856500,"price_adjusted":4626.47998,"ret_adjusted_prices":0.01715,"ret_closing_prices":0.01715,"cumret_adjusted_prices":0.68533}
{"ticker":"^GDAXI","ref_date":"2001-10-17","price_open":4634.1001,"price_high":4779.64014,"price_low":4609.93994,"price_close":4644.81982,"volume":86166000,"price_adjusted":4644.81982,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.68804}
{"ticker":"^GDAXI","ref_date":"2001-10-18","price_open":4628.08984,"price_high":4628.08984,"price_low":4493.83984,"price_close":4574.37012,"volume":69063700,"price_adjusted":4574.37012,"ret_adjusted_prices":-0.01517,"ret_closing_prices":-0.01517,"cumret_adjusted_prices":0.67761}
{"ticker":"^GDAXI","ref_date":"2001-10-19","price_open":4580.68018,"price_high":4590.93018,"price_low":4445.64014,"price_close":4513.52979,"volume":75302500,"price_adjusted":4513.52979,"ret_adjusted_prices":-0.0133,"ret_closing_prices":-0.0133,"cumret_adjusted_prices":0.6686}
{"ticker":"^GDAXI","ref_date":"2001-10-22","price_open":4518.35986,"price_high":4633.24023,"price_low":4480.16016,"price_close":4619.31982,"volume":49633000,"price_adjusted":4619.31982,"ret_adjusted_prices":0.02344,"ret_closing_prices":0.02344,"cumret_adjusted_prices":0.68427}
{"ticker":"^GDAXI","ref_date":"2001-10-23","price_open":4629.49023,"price_high":4735.93994,"price_low":4629.49023,"price_close":4704.22021,"volume":71638300,"price_adjusted":4704.22021,"ret_adjusted_prices":0.01838,"ret_closing_prices":0.01838,"cumret_adjusted_prices":0.69684}
{"ticker":"^GDAXI","ref_date":"2001-10-24","price_open":4689.04004,"price_high":4841.14014,"price_low":4652.25,"price_close":4811.81982,"volume":74256700,"price_adjusted":4811.81982,"ret_adjusted_prices":0.02287,"ret_closing_prices":0.02287,"cumret_adjusted_prices":0.71278}
{"ticker":"^GDAXI","ref_date":"2001-10-25","price_open":4805.02979,"price_high":4874.31006,"price_low":4651.3501,"price_close":4715.6001,"volume":81978700,"price_adjusted":4715.6001,"ret_adjusted_prices":-0.02,"ret_closing_prices":-0.02,"cumret_adjusted_prices":0.69853}
{"ticker":"^GDAXI","ref_date":"2001-10-26","price_open":4719.02979,"price_high":4820.25977,"price_low":4719.02979,"price_close":4820.25977,"volume":59239900,"price_adjusted":4820.25977,"ret_adjusted_prices":0.02219,"ret_closing_prices":0.02219,"cumret_adjusted_prices":0.71403}
{"ticker":"^GDAXI","ref_date":"2001-10-29","price_open":4812.6001,"price_high":4812.6001,"price_low":4659.75,"price_close":4660.3501,"volume":47836100,"price_adjusted":4660.3501,"ret_adjusted_prices":-0.03317,"ret_closing_prices":-0.03317,"cumret_adjusted_prices":0.69034}
{"ticker":"^GDAXI","ref_date":"2001-10-30","price_open":4658.52002,"price_high":4658.52002,"price_low":4476.60986,"price_close":4543.97998,"volume":79948700,"price_adjusted":4543.97998,"ret_adjusted_prices":-0.02497,"ret_closing_prices":-0.02497,"cumret_adjusted_prices":0.67311}
{"ticker":"^GDAXI","ref_date":"2001-10-31","price_open":4526.8501,"price_high":4626.02002,"price_low":4457.72021,"price_close":4559.12988,"volume":80002000,"price_adjusted":4559.12988,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":0.67535}
{"ticker":"^GDAXI","ref_date":"2001-11-01","price_open":4556.70996,"price_high":4637.18018,"price_low":4481.5498,"price_close":4636.12988,"volume":55041600,"price_adjusted":4636.12988,"ret_adjusted_prices":0.01689,"ret_closing_prices":0.01689,"cumret_adjusted_prices":0.68676}
{"ticker":"^GDAXI","ref_date":"2001-11-02","price_open":4641.35986,"price_high":4658.47021,"price_low":4568.64014,"price_close":4583.31006,"volume":60285200,"price_adjusted":4583.31006,"ret_adjusted_prices":-0.01139,"ret_closing_prices":-0.01139,"cumret_adjusted_prices":0.67893}
{"ticker":"^GDAXI","ref_date":"2001-11-05","price_open":4588.68994,"price_high":4755.10986,"price_low":4588.68994,"price_close":4755.10986,"volume":58321500,"price_adjusted":4755.10986,"ret_adjusted_prices":0.03748,"ret_closing_prices":0.03748,"cumret_adjusted_prices":0.70438}
{"ticker":"^GDAXI","ref_date":"2001-11-06","price_open":4767.60986,"price_high":4819.8999,"price_low":4707.6499,"price_close":4707.6499,"volume":65340800,"price_adjusted":4707.6499,"ret_adjusted_prices":-0.00998,"ret_closing_prices":-0.00998,"cumret_adjusted_prices":0.69735}
{"ticker":"^GDAXI","ref_date":"2001-11-07","price_open":4715.1499,"price_high":4862.8501,"price_low":4676.25,"price_close":4860.66016,"volume":74098300,"price_adjusted":4860.66016,"ret_adjusted_prices":0.0325,"ret_closing_prices":0.0325,"cumret_adjusted_prices":0.72002}
{"ticker":"^GDAXI","ref_date":"2001-11-08","price_open":4851.37988,"price_high":5005.9502,"price_low":4833.58984,"price_close":4993.56982,"volume":95078900,"price_adjusted":4993.56982,"ret_adjusted_prices":0.02734,"ret_closing_prices":0.02734,"cumret_adjusted_prices":0.7397}
{"ticker":"^GDAXI","ref_date":"2001-11-09","price_open":4990.81006,"price_high":4990.81006,"price_low":4886.31006,"price_close":4910.06982,"volume":61088800,"price_adjusted":4910.06982,"ret_adjusted_prices":-0.01672,"ret_closing_prices":-0.01672,"cumret_adjusted_prices":0.72734}
{"ticker":"^GDAXI","ref_date":"2001-11-12","price_open":4907.60986,"price_high":4910.12012,"price_low":4648.68018,"price_close":4820.37012,"volume":77913300,"price_adjusted":4820.37012,"ret_adjusted_prices":-0.01827,"ret_closing_prices":-0.01827,"cumret_adjusted_prices":0.71405}
{"ticker":"^GDAXI","ref_date":"2001-11-13","price_open":4825.5498,"price_high":4970.02979,"price_low":4821.81982,"price_close":4946.97021,"volume":80000900,"price_adjusted":4946.97021,"ret_adjusted_prices":0.02626,"ret_closing_prices":0.02626,"cumret_adjusted_prices":0.7328}
{"ticker":"^GDAXI","ref_date":"2001-11-14","price_open":4950.74023,"price_high":5047.18994,"price_low":4939.83008,"price_close":4953.52979,"volume":105332700,"price_adjusted":4953.52979,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.73377}
{"ticker":"^GDAXI","ref_date":"2001-11-15","price_open":4960.58984,"price_high":5073.25,"price_low":4960.58984,"price_close":5006.33008,"volume":104863500,"price_adjusted":5006.33008,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":0.7416}
{"ticker":"^GDAXI","ref_date":"2001-11-16","price_open":5015.56006,"price_high":5114.3999,"price_low":4989.20996,"price_close":5062.64014,"volume":86399900,"price_adjusted":5062.64014,"ret_adjusted_prices":0.01125,"ret_closing_prices":0.01125,"cumret_adjusted_prices":0.74994}
{"ticker":"^GDAXI","ref_date":"2001-11-19","price_open":5071.62988,"price_high":5193.66016,"price_low":5071.62988,"price_close":5185.1001,"volume":65504000,"price_adjusted":5185.1001,"ret_adjusted_prices":0.02419,"ret_closing_prices":0.02419,"cumret_adjusted_prices":0.76808}
{"ticker":"^GDAXI","ref_date":"2001-11-20","price_open":5187.18994,"price_high":5212.02979,"price_low":5016.91992,"price_close":5096.18018,"volume":84672500,"price_adjusted":5096.18018,"ret_adjusted_prices":-0.01715,"ret_closing_prices":-0.01715,"cumret_adjusted_prices":0.7549}
{"ticker":"^GDAXI","ref_date":"2001-11-21","price_open":5091.49023,"price_high":5151.99023,"price_low":5040.60986,"price_close":5087.02979,"volume":79581600,"price_adjusted":5087.02979,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.75355}
{"ticker":"^GDAXI","ref_date":"2001-11-22","price_open":5089.8999,"price_high":5143.62012,"price_low":5083.75,"price_close":5124.54004,"volume":41572500,"price_adjusted":5124.54004,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":0.75911}
{"ticker":"^GDAXI","ref_date":"2001-11-23","price_open":5131.68018,"price_high":5160.18994,"price_low":5031.39014,"price_close":5150.97021,"volume":60414200,"price_adjusted":5150.97021,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":0.76302}
{"ticker":"^GDAXI","ref_date":"2001-11-26","price_open":5159.81006,"price_high":5217.47021,"price_low":5106.06006,"price_close":5114.12012,"volume":65210300,"price_adjusted":5114.12012,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":0.75756}
{"ticker":"^GDAXI","ref_date":"2001-11-27","price_open":5117.52002,"price_high":5147.83008,"price_low":4969.18018,"price_close":5059.56982,"volume":83611800,"price_adjusted":5059.56982,"ret_adjusted_prices":-0.01067,"ret_closing_prices":-0.01067,"cumret_adjusted_prices":0.74948}
{"ticker":"^GDAXI","ref_date":"2001-11-28","price_open":5031.1499,"price_high":5031.1499,"price_low":4915.1499,"price_close":4915.9502,"volume":73180000,"price_adjusted":4915.9502,"ret_adjusted_prices":-0.02839,"ret_closing_prices":-0.02839,"cumret_adjusted_prices":0.72821}
{"ticker":"^GDAXI","ref_date":"2001-11-29","price_open":4897.95996,"price_high":4975.41992,"price_low":4874.22998,"price_close":4936.08008,"volume":64504800,"price_adjusted":4936.08008,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":0.73119}
{"ticker":"^GDAXI","ref_date":"2001-11-30","price_open":4954.2002,"price_high":5042.43018,"price_low":4954.2002,"price_close":4989.91016,"volume":71836000,"price_adjusted":4989.91016,"ret_adjusted_prices":0.01091,"ret_closing_prices":0.01091,"cumret_adjusted_prices":0.73916}
{"ticker":"^GDAXI","ref_date":"2001-12-03","price_open":4986.58008,"price_high":4996.43018,"price_low":4872.25,"price_close":4988.43994,"volume":59562500,"price_adjusted":4988.43994,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":0.73894}
{"ticker":"^GDAXI","ref_date":"2001-12-04","price_open":4989.02979,"price_high":5040.2002,"price_low":4978.06006,"price_close":5013.99023,"volume":62346300,"price_adjusted":5013.99023,"ret_adjusted_prices":0.00512,"ret_closing_prices":0.00512,"cumret_adjusted_prices":0.74273}
{"ticker":"^GDAXI","ref_date":"2001-12-05","price_open":5020.06982,"price_high":5282.00977,"price_low":5020.06982,"price_close":5262.75,"volume":106967900,"price_adjusted":5262.75,"ret_adjusted_prices":0.04961,"ret_closing_prices":0.04961,"cumret_adjusted_prices":0.77958}
{"ticker":"^GDAXI","ref_date":"2001-12-06","price_open":5258.47021,"price_high":5341.85986,"price_low":5241.24023,"price_close":5271.29004,"volume":101865700,"price_adjusted":5271.29004,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":0.78084}
{"ticker":"^GDAXI","ref_date":"2001-12-07","price_open":5277.18018,"price_high":5297.8999,"price_low":5199.02979,"price_close":5199.02979,"volume":63455700,"price_adjusted":5199.02979,"ret_adjusted_prices":-0.01371,"ret_closing_prices":-0.01371,"cumret_adjusted_prices":0.77014}
{"ticker":"^GDAXI","ref_date":"2001-12-10","price_open":5200.54004,"price_high":5212.9502,"price_low":5113.41016,"price_close":5124.68018,"volume":49486500,"price_adjusted":5124.68018,"ret_adjusted_prices":-0.0143,"ret_closing_prices":-0.0143,"cumret_adjusted_prices":0.75913}
{"ticker":"^GDAXI","ref_date":"2001-12-11","price_open":5121.68018,"price_high":5169.1499,"price_low":5075.43018,"price_close":5146.4502,"volume":64108300,"price_adjusted":5146.4502,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":0.76235}
{"ticker":"^GDAXI","ref_date":"2001-12-12","price_open":5149.37988,"price_high":5193.95996,"price_low":5028.16016,"price_close":5062.56006,"volume":81441300,"price_adjusted":5062.56006,"ret_adjusted_prices":-0.0163,"ret_closing_prices":-0.0163,"cumret_adjusted_prices":0.74992}
{"ticker":"^GDAXI","ref_date":"2001-12-13","price_open":5053.87012,"price_high":5096.81982,"price_low":4947.81982,"price_close":4966.0498,"volume":85486900,"price_adjusted":4966.0498,"ret_adjusted_prices":-0.01906,"ret_closing_prices":-0.01906,"cumret_adjusted_prices":0.73563}
{"ticker":"^GDAXI","ref_date":"2001-12-14","price_open":4957.1001,"price_high":4983.85986,"price_low":4901.04004,"price_close":4909.41992,"volume":59873500,"price_adjusted":4909.41992,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":0.72724}
{"ticker":"^GDAXI","ref_date":"2001-12-17","price_open":4913.93018,"price_high":5098.25,"price_low":4905.27979,"price_close":5067.99023,"volume":62575900,"price_adjusted":5067.99023,"ret_adjusted_prices":0.0323,"ret_closing_prices":0.0323,"cumret_adjusted_prices":0.75073}
{"ticker":"^GDAXI","ref_date":"2001-12-18","price_open":5061.83984,"price_high":5115.79004,"price_low":5037.87012,"price_close":5039.64014,"volume":76255800,"price_adjusted":5039.64014,"ret_adjusted_prices":-0.00559,"ret_closing_prices":-0.00559,"cumret_adjusted_prices":0.74653}
{"ticker":"^GDAXI","ref_date":"2001-12-19","price_open":5036.02979,"price_high":5061.25,"price_low":4948.27979,"price_close":4984.68994,"volume":78977500,"price_adjusted":4984.68994,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":0.73839}
{"ticker":"^GDAXI","ref_date":"2001-12-20","price_open":4990.91992,"price_high":5026.81982,"price_low":4924.62988,"price_close":4934.14014,"volume":57083500,"price_adjusted":4934.14014,"ret_adjusted_prices":-0.01014,"ret_closing_prices":-0.01014,"cumret_adjusted_prices":0.7309}
{"ticker":"^GDAXI","ref_date":"2001-12-21","price_open":4930.04004,"price_high":5024.81006,"price_low":4877.56982,"price_close":5019.00977,"volume":102207400,"price_adjusted":5019.00977,"ret_adjusted_prices":0.0172,"ret_closing_prices":0.0172,"cumret_adjusted_prices":0.74347}
{"ticker":"^GDAXI","ref_date":"2001-12-27","price_open":5032.87012,"price_high":5117.12988,"price_low":5032.87012,"price_close":5117.12988,"volume":32671800,"price_adjusted":5117.12988,"ret_adjusted_prices":0.01955,"ret_closing_prices":0.01955,"cumret_adjusted_prices":0.75801}
{"ticker":"^GDAXI","ref_date":"2001-12-28","price_open":5110.22021,"price_high":5175.56982,"price_low":5110.22021,"price_close":5160.1001,"volume":22827000,"price_adjusted":5160.1001,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":0.76437}
{"ticker":"^GDAXI","ref_date":"2002-01-02","price_open":5155.25977,"price_high":5195.56006,"price_low":5107.35986,"price_close":5167.87988,"volume":42494600,"price_adjusted":5167.87988,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.76553}
{"ticker":"^GDAXI","ref_date":"2002-01-03","price_open":5175.18018,"price_high":5288.22998,"price_low":5175.18018,"price_close":5270.29004,"volume":65315600,"price_adjusted":5270.29004,"ret_adjusted_prices":0.01982,"ret_closing_prices":0.01982,"cumret_adjusted_prices":0.7807}
{"ticker":"^GDAXI","ref_date":"2002-01-04","price_open":5291.6001,"price_high":5352.16016,"price_low":5262.91992,"price_close":5318.72998,"volume":94386400,"price_adjusted":5318.72998,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":0.78787}
{"ticker":"^GDAXI","ref_date":"2002-01-07","price_open":5327.3999,"price_high":5347.12012,"price_low":5220.99023,"price_close":5232.22021,"volume":86129600,"price_adjusted":5232.22021,"ret_adjusted_prices":-0.01627,"ret_closing_prices":-0.01627,"cumret_adjusted_prices":0.77506}
{"ticker":"^GDAXI","ref_date":"2002-01-08","price_open":5211.22998,"price_high":5260.62012,"price_low":5185.06982,"price_close":5236.37012,"volume":99449400,"price_adjusted":5236.37012,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.77567}
{"ticker":"^GDAXI","ref_date":"2002-01-09","price_open":5228.18018,"price_high":5303.81006,"price_low":5180.31982,"price_close":5288.20996,"volume":94922100,"price_adjusted":5288.20996,"ret_adjusted_prices":0.0099,"ret_closing_prices":0.0099,"cumret_adjusted_prices":0.78335}
{"ticker":"^GDAXI","ref_date":"2002-01-10","price_open":5265.81006,"price_high":5265.81006,"price_low":5172.04004,"price_close":5228.10986,"volume":74739900,"price_adjusted":5228.10986,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":0.77445}
{"ticker":"^GDAXI","ref_date":"2002-01-11","price_open":5228.08984,"price_high":5270.43994,"price_low":5188.43018,"price_close":5209.97021,"volume":66960100,"price_adjusted":5209.97021,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":0.77176}
{"ticker":"^GDAXI","ref_date":"2002-01-14","price_open":5206.22998,"price_high":5206.22998,"price_low":5055.62012,"price_close":5065.83984,"volume":73033400,"price_adjusted":5065.83984,"ret_adjusted_prices":-0.02766,"ret_closing_prices":-0.02766,"cumret_adjusted_prices":0.75041}
{"ticker":"^GDAXI","ref_date":"2002-01-15","price_open":5059.83984,"price_high":5107.56006,"price_low":5029.47998,"price_close":5062.04004,"volume":81514600,"price_adjusted":5062.04004,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":0.74985}
{"ticker":"^GDAXI","ref_date":"2002-01-16","price_open":5050.3501,"price_high":5052.81006,"price_low":4974.58008,"price_close":4984.2002,"volume":87555100,"price_adjusted":4984.2002,"ret_adjusted_prices":-0.01538,"ret_closing_prices":-0.01538,"cumret_adjusted_prices":0.73832}
{"ticker":"^GDAXI","ref_date":"2002-01-17","price_open":4985.37012,"price_high":5135.99023,"price_low":4985.37012,"price_close":5133.3999,"volume":95242300,"price_adjusted":5133.3999,"ret_adjusted_prices":0.02993,"ret_closing_prices":0.02993,"cumret_adjusted_prices":0.76042}
{"ticker":"^GDAXI","ref_date":"2002-01-18","price_open":5118.27002,"price_high":5133.62012,"price_low":5065.02979,"price_close":5122.22998,"volume":75551600,"price_adjusted":5122.22998,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":0.75876}
{"ticker":"^GDAXI","ref_date":"2002-01-21","price_open":5122.3999,"price_high":5122.3999,"price_low":5021.20996,"price_close":5069.74023,"volume":47206900,"price_adjusted":5069.74023,"ret_adjusted_prices":-0.01025,"ret_closing_prices":-0.01025,"cumret_adjusted_prices":0.75099}
{"ticker":"^GDAXI","ref_date":"2002-01-22","price_open":5069.83984,"price_high":5136.41992,"price_low":5028.89014,"price_close":5045.72021,"volume":68645000,"price_adjusted":5045.72021,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":0.74743}
{"ticker":"^GDAXI","ref_date":"2002-01-23","price_open":5048.81006,"price_high":5169.52979,"price_low":5006.25977,"price_close":5163.02979,"volume":81331400,"price_adjusted":5163.02979,"ret_adjusted_prices":0.02325,"ret_closing_prices":0.02325,"cumret_adjusted_prices":0.76481}
{"ticker":"^GDAXI","ref_date":"2002-01-24","price_open":5169.02979,"price_high":5219.8501,"price_low":5146.6001,"price_close":5170.43994,"volume":79800600,"price_adjusted":5170.43994,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":0.7659}
{"ticker":"^GDAXI","ref_date":"2002-01-25","price_open":5168.52002,"price_high":5169.7998,"price_low":5081.72021,"price_close":5156.62988,"volume":56507100,"price_adjusted":5156.62988,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.76386}
{"ticker":"^GDAXI","ref_date":"2002-01-28","price_open":5156.52002,"price_high":5203.77002,"price_low":5129.24023,"price_close":5159.02002,"volume":59518600,"price_adjusted":5159.02002,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":0.76421}
{"ticker":"^GDAXI","ref_date":"2002-01-29","price_open":5165.06006,"price_high":5205.62988,"price_low":5073.06982,"price_close":5084.52002,"volume":76104200,"price_adjusted":5084.52002,"ret_adjusted_prices":-0.01444,"ret_closing_prices":-0.01444,"cumret_adjusted_prices":0.75318}
{"ticker":"^GDAXI","ref_date":"2002-01-30","price_open":5065.62012,"price_high":5066.41992,"price_low":4980.7002,"price_close":5052.2002,"volume":94161700,"price_adjusted":5052.2002,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":0.74839}
{"ticker":"^GDAXI","ref_date":"2002-01-31","price_open":5068.89014,"price_high":5119.50977,"price_low":5054.41992,"price_close":5107.60986,"volume":78510400,"price_adjusted":5107.60986,"ret_adjusted_prices":0.01097,"ret_closing_prices":0.01097,"cumret_adjusted_prices":0.7566}
{"ticker":"^GDAXI","ref_date":"2002-02-01","price_open":5109.47998,"price_high":5165.97021,"price_low":5082.43018,"price_close":5097.06006,"volume":70200600,"price_adjusted":5097.06006,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":0.75504}
{"ticker":"^GDAXI","ref_date":"2002-02-04","price_open":5088.83008,"price_high":5093.49023,"price_low":4984.47998,"price_close":4984.47998,"volume":64756000,"price_adjusted":4984.47998,"ret_adjusted_prices":-0.02209,"ret_closing_prices":-0.02209,"cumret_adjusted_prices":0.73836}
{"ticker":"^GDAXI","ref_date":"2002-02-05","price_open":4981.47021,"price_high":4981.47021,"price_low":4869.81006,"price_close":4936.75,"volume":94392600,"price_adjusted":4936.75,"ret_adjusted_prices":-0.00958,"ret_closing_prices":-0.00958,"cumret_adjusted_prices":0.73129}
{"ticker":"^GDAXI","ref_date":"2002-02-06","price_open":4937.18994,"price_high":4946.08008,"price_low":4778.35986,"price_close":4804.41016,"volume":110572300,"price_adjusted":4804.41016,"ret_adjusted_prices":-0.02681,"ret_closing_prices":-0.02681,"cumret_adjusted_prices":0.71168}
{"ticker":"^GDAXI","ref_date":"2002-02-07","price_open":4798.02979,"price_high":4873.58984,"price_low":4730.7002,"price_close":4862.62012,"volume":98348900,"price_adjusted":4862.62012,"ret_adjusted_prices":0.01212,"ret_closing_prices":0.01212,"cumret_adjusted_prices":0.72031}
{"ticker":"^GDAXI","ref_date":"2002-02-08","price_open":4850.39014,"price_high":4896.5498,"price_low":4806.77979,"price_close":4835.9502,"volume":74978800,"price_adjusted":4835.9502,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":0.71636}
{"ticker":"^GDAXI","ref_date":"2002-02-11","price_open":4845.24023,"price_high":4945.37012,"price_low":4845.24023,"price_close":4940,"volume":66121900,"price_adjusted":4940,"ret_adjusted_prices":0.02152,"ret_closing_prices":0.02152,"cumret_adjusted_prices":0.73177}
{"ticker":"^GDAXI","ref_date":"2002-02-12","price_open":4945.75,"price_high":4975.56982,"price_low":4858.81006,"price_close":4884.77979,"volume":68656800,"price_adjusted":4884.77979,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.72359}
{"ticker":"^GDAXI","ref_date":"2002-02-13","price_open":4891.00977,"price_high":4945.87012,"price_low":4834.1499,"price_close":4935.3501,"volume":70455500,"price_adjusted":4935.3501,"ret_adjusted_prices":0.01035,"ret_closing_prices":0.01035,"cumret_adjusted_prices":0.73108}
{"ticker":"^GDAXI","ref_date":"2002-02-14","price_open":4945.22998,"price_high":4992.6001,"price_low":4916.5498,"price_close":4973.77002,"volume":71816000,"price_adjusted":4973.77002,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":0.73677}
{"ticker":"^GDAXI","ref_date":"2002-02-15","price_open":4967.50977,"price_high":4969.85986,"price_low":4856.16992,"price_close":4862.6001,"volume":64668000,"price_adjusted":4862.6001,"ret_adjusted_prices":-0.02235,"ret_closing_prices":-0.02235,"cumret_adjusted_prices":0.7203}
{"ticker":"^GDAXI","ref_date":"2002-02-18","price_open":4865.83008,"price_high":4894.49023,"price_low":4840.87988,"price_close":4871.75977,"volume":41433900,"price_adjusted":4871.75977,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.72166}
{"ticker":"^GDAXI","ref_date":"2002-02-19","price_open":4855.7002,"price_high":4855.7002,"price_low":4757.72998,"price_close":4764.0498,"volume":72086300,"price_adjusted":4764.0498,"ret_adjusted_prices":-0.02211,"ret_closing_prices":-0.02211,"cumret_adjusted_prices":0.70571}
{"ticker":"^GDAXI","ref_date":"2002-02-20","price_open":4765.8999,"price_high":4803.2998,"price_low":4706.00977,"price_close":4780.24023,"volume":74795300,"price_adjusted":4780.24023,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":0.7081}
{"ticker":"^GDAXI","ref_date":"2002-02-21","price_open":4797.93018,"price_high":4868.12988,"price_low":4788.3999,"price_close":4850.72998,"volume":71440200,"price_adjusted":4850.72998,"ret_adjusted_prices":0.01475,"ret_closing_prices":0.01475,"cumret_adjusted_prices":0.71855}
{"ticker":"^GDAXI","ref_date":"2002-02-22","price_open":4846.66992,"price_high":4846.66992,"price_low":4730.1499,"price_close":4745.58008,"volume":73409700,"price_adjusted":4745.58008,"ret_adjusted_prices":-0.02168,"ret_closing_prices":-0.02168,"cumret_adjusted_prices":0.70297}
{"ticker":"^GDAXI","ref_date":"2002-02-25","price_open":4758.83008,"price_high":4867.08984,"price_low":4731.41016,"price_close":4863.54004,"volume":59788400,"price_adjusted":4863.54004,"ret_adjusted_prices":0.02486,"ret_closing_prices":0.02486,"cumret_adjusted_prices":0.72044}
{"ticker":"^GDAXI","ref_date":"2002-02-26","price_open":4863.33984,"price_high":4937.02002,"price_low":4860.27002,"price_close":4897.75,"volume":81150400,"price_adjusted":4897.75,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.72551}
{"ticker":"^GDAXI","ref_date":"2002-02-27","price_open":4913,"price_high":5003.68018,"price_low":4913,"price_close":4960.22021,"volume":78750900,"price_adjusted":4960.22021,"ret_adjusted_prices":0.01275,"ret_closing_prices":0.01275,"cumret_adjusted_prices":0.73476}
{"ticker":"^GDAXI","ref_date":"2002-02-28","price_open":4945.14014,"price_high":5072.43018,"price_low":4926.62012,"price_close":5039.08008,"volume":74483200,"price_adjusted":5039.08008,"ret_adjusted_prices":0.0159,"ret_closing_prices":0.0159,"cumret_adjusted_prices":0.74645}
{"ticker":"^GDAXI","ref_date":"2002-03-01","price_open":5025.95996,"price_high":5116.14014,"price_low":5003.06006,"price_close":5097.41016,"volume":67690100,"price_adjusted":5097.41016,"ret_adjusted_prices":0.01158,"ret_closing_prices":0.01158,"cumret_adjusted_prices":0.75509}
{"ticker":"^GDAXI","ref_date":"2002-03-04","price_open":5107.87012,"price_high":5265.3501,"price_low":5107.87012,"price_close":5245.83984,"volume":90965800,"price_adjusted":5245.83984,"ret_adjusted_prices":0.02912,"ret_closing_prices":0.02912,"cumret_adjusted_prices":0.77707}
{"ticker":"^GDAXI","ref_date":"2002-03-05","price_open":5245.70996,"price_high":5284.39014,"price_low":5208.85986,"price_close":5228.66992,"volume":91399300,"price_adjusted":5228.66992,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":0.77453}
{"ticker":"^GDAXI","ref_date":"2002-03-06","price_open":5223.8501,"price_high":5296.9502,"price_low":5197.31982,"price_close":5285.25977,"volume":77039800,"price_adjusted":5285.25977,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":0.78291}
{"ticker":"^GDAXI","ref_date":"2002-03-07","price_open":5293.47998,"price_high":5370.4502,"price_low":5267.79004,"price_close":5289.43018,"volume":89529500,"price_adjusted":5289.43018,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.78353}
{"ticker":"^GDAXI","ref_date":"2002-03-08","price_open":5293.18018,"price_high":5376.22998,"price_low":5288.87012,"price_close":5359.5498,"volume":78043600,"price_adjusted":5359.5498,"ret_adjusted_prices":0.01326,"ret_closing_prices":0.01326,"cumret_adjusted_prices":0.79392}
{"ticker":"^GDAXI","ref_date":"2002-03-11","price_open":5360.04004,"price_high":5401.06006,"price_low":5298.47998,"price_close":5340.66992,"volume":74929600,"price_adjusted":5340.66992,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":0.79112}
{"ticker":"^GDAXI","ref_date":"2002-03-12","price_open":5338.74023,"price_high":5338.74023,"price_low":5245.18018,"price_close":5275.81006,"volume":71620600,"price_adjusted":5275.81006,"ret_adjusted_prices":-0.01214,"ret_closing_prices":-0.01214,"cumret_adjusted_prices":0.78151}
{"ticker":"^GDAXI","ref_date":"2002-03-13","price_open":5276.77979,"price_high":5335.27002,"price_low":5238.7998,"price_close":5245.99023,"volume":81421700,"price_adjusted":5245.99023,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":0.7771}
{"ticker":"^GDAXI","ref_date":"2002-03-14","price_open":5245.7998,"price_high":5293.47998,"price_low":5233.66016,"price_close":5276.87012,"volume":53572200,"price_adjusted":5276.87012,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":0.78167}
{"ticker":"^GDAXI","ref_date":"2002-03-15","price_open":5270.85986,"price_high":5403.27979,"price_low":5253.16016,"price_close":5401.10986,"volume":170389300,"price_adjusted":5401.10986,"ret_adjusted_prices":0.02354,"ret_closing_prices":0.02354,"cumret_adjusted_prices":0.80007}
{"ticker":"^GDAXI","ref_date":"2002-03-18","price_open":5399.1499,"price_high":5465.29004,"price_low":5392.12988,"price_close":5426.04004,"volume":65725800,"price_adjusted":5426.04004,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.80377}
{"ticker":"^GDAXI","ref_date":"2002-03-19","price_open":5430.70996,"price_high":5467.31006,"price_low":5413.06006,"price_close":5462.5498,"volume":73474600,"price_adjusted":5462.5498,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":0.80918}
{"ticker":"^GDAXI","ref_date":"2002-03-20","price_open":5453.9502,"price_high":5453.9502,"price_low":5355.31982,"price_close":5364.7002,"volume":74618000,"price_adjusted":5364.7002,"ret_adjusted_prices":-0.01791,"ret_closing_prices":-0.01791,"cumret_adjusted_prices":0.79468}
{"ticker":"^GDAXI","ref_date":"2002-03-21","price_open":5357.22998,"price_high":5387.87012,"price_low":5312.02979,"price_close":5348.68018,"volume":74273000,"price_adjusted":5348.68018,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":0.79231}
{"ticker":"^GDAXI","ref_date":"2002-03-22","price_open":5348.33008,"price_high":5401.81982,"price_low":5331,"price_close":5366.12988,"volume":63690100,"price_adjusted":5366.12988,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":0.79489}
{"ticker":"^GDAXI","ref_date":"2002-03-25","price_open":5361.2002,"price_high":5400.43018,"price_low":5306.43994,"price_close":5317.37988,"volume":45299000,"price_adjusted":5317.37988,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":0.78767}
{"ticker":"^GDAXI","ref_date":"2002-03-26","price_open":5314.02002,"price_high":5398.7998,"price_low":5289.93018,"price_close":5390.58984,"volume":70168200,"price_adjusted":5390.58984,"ret_adjusted_prices":0.01377,"ret_closing_prices":0.01377,"cumret_adjusted_prices":0.79852}
{"ticker":"^GDAXI","ref_date":"2002-03-27","price_open":5384.68018,"price_high":5388.68018,"price_low":5332.83984,"price_close":5348,"volume":53374000,"price_adjusted":5348,"ret_adjusted_prices":-0.0079,"ret_closing_prices":-0.0079,"cumret_adjusted_prices":0.79221}
{"ticker":"^GDAXI","ref_date":"2002-03-28","price_open":5350.25977,"price_high":5424.52002,"price_low":5350.25977,"price_close":5397.29004,"volume":43888300,"price_adjusted":5397.29004,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":0.79951}
{"ticker":"^GDAXI","ref_date":"2002-04-02","price_open":5379.64014,"price_high":5379.64014,"price_low":5289.7998,"price_close":5311.08008,"volume":58598400,"price_adjusted":5311.08008,"ret_adjusted_prices":-0.01597,"ret_closing_prices":-0.01597,"cumret_adjusted_prices":0.78674}
{"ticker":"^GDAXI","ref_date":"2002-04-03","price_open":5293.37012,"price_high":5322.5498,"price_low":5266.06006,"price_close":5281.83984,"volume":60771600,"price_adjusted":5281.83984,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.78241}
{"ticker":"^GDAXI","ref_date":"2002-04-04","price_open":5284.2002,"price_high":5290.12012,"price_low":5211.74023,"price_close":5254.9502,"volume":63139600,"price_adjusted":5254.9502,"ret_adjusted_prices":-0.00509,"ret_closing_prices":-0.00509,"cumret_adjusted_prices":0.77842}
{"ticker":"^GDAXI","ref_date":"2002-04-05","price_open":5250.47998,"price_high":5293.27979,"price_low":5235.1001,"price_close":5260.52979,"volume":46486700,"price_adjusted":5260.52979,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":0.77925}
{"ticker":"^GDAXI","ref_date":"2002-04-08","price_open":5261.37012,"price_high":5261.37012,"price_low":5128.02002,"price_close":5180.33008,"volume":64010300,"price_adjusted":5180.33008,"ret_adjusted_prices":-0.01525,"ret_closing_prices":-0.01525,"cumret_adjusted_prices":0.76737}
{"ticker":"^GDAXI","ref_date":"2002-04-09","price_open":5194.08984,"price_high":5228.22021,"price_low":5166.24023,"price_close":5170.25,"volume":55239800,"price_adjusted":5170.25,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":0.76588}
{"ticker":"^GDAXI","ref_date":"2002-04-10","price_open":5169.99023,"price_high":5274.27979,"price_low":5139.00977,"price_close":5265.35986,"volume":62890200,"price_adjusted":5265.35986,"ret_adjusted_prices":0.0184,"ret_closing_prices":0.0184,"cumret_adjusted_prices":0.77997}
{"ticker":"^GDAXI","ref_date":"2002-04-11","price_open":5270.3501,"price_high":5290.87012,"price_low":5162.06982,"price_close":5162.95996,"volume":67025000,"price_adjusted":5162.95996,"ret_adjusted_prices":-0.01945,"ret_closing_prices":-0.01945,"cumret_adjusted_prices":0.7648}
{"ticker":"^GDAXI","ref_date":"2002-04-12","price_open":5165.31006,"price_high":5211.81982,"price_low":5148.8501,"price_close":5189.6499,"volume":63064800,"price_adjusted":5189.6499,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":0.76875}
{"ticker":"^GDAXI","ref_date":"2002-04-15","price_open":5194.93994,"price_high":5244.2002,"price_low":5167.18994,"price_close":5244.2002,"volume":48871900,"price_adjusted":5244.2002,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":0.77683}
{"ticker":"^GDAXI","ref_date":"2002-04-16","price_open":5250.18994,"price_high":5343.87988,"price_low":5246.97998,"price_close":5343.87988,"volume":63155400,"price_adjusted":5343.87988,"ret_adjusted_prices":0.01901,"ret_closing_prices":0.01901,"cumret_adjusted_prices":0.7916}
{"ticker":"^GDAXI","ref_date":"2002-04-17","price_open":5357.91016,"price_high":5378.27002,"price_low":5311.22998,"price_close":5318.5498,"volume":64789900,"price_adjusted":5318.5498,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":0.78784}
{"ticker":"^GDAXI","ref_date":"2002-04-18","price_open":5316.52979,"price_high":5372.45996,"price_low":5194.18018,"price_close":5262.87988,"volume":83309600,"price_adjusted":5262.87988,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":0.7796}
{"ticker":"^GDAXI","ref_date":"2002-04-19","price_open":5263.47998,"price_high":5288.83984,"price_low":5222.22021,"price_close":5284.5498,"volume":52260700,"price_adjusted":5284.5498,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":0.78281}
{"ticker":"^GDAXI","ref_date":"2002-04-22","price_open":5285.41992,"price_high":5285.41992,"price_low":5173.68018,"price_close":5205.47998,"volume":55419700,"price_adjusted":5205.47998,"ret_adjusted_prices":-0.01496,"ret_closing_prices":-0.01496,"cumret_adjusted_prices":0.7711}
{"ticker":"^GDAXI","ref_date":"2002-04-23","price_open":5211.72998,"price_high":5246.18018,"price_low":5147.87012,"price_close":5192.1001,"volume":77415100,"price_adjusted":5192.1001,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.76911}
{"ticker":"^GDAXI","ref_date":"2002-04-24","price_open":5187.12988,"price_high":5220.58008,"price_low":5144.18994,"price_close":5160.14014,"volume":65320900,"price_adjusted":5160.14014,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":0.76438}
{"ticker":"^GDAXI","ref_date":"2002-04-25","price_open":5158.66016,"price_high":5166.97998,"price_low":5012.85986,"price_close":5054.41016,"volume":106047500,"price_adjusted":5054.41016,"ret_adjusted_prices":-0.02049,"ret_closing_prices":-0.02049,"cumret_adjusted_prices":0.74872}
{"ticker":"^GDAXI","ref_date":"2002-04-26","price_open":5064.79004,"price_high":5097.8501,"price_low":4984.62012,"price_close":5000.37988,"volume":80654300,"price_adjusted":5000.37988,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":0.74071}
{"ticker":"^GDAXI","ref_date":"2002-04-29","price_open":4994.2002,"price_high":5008.04004,"price_low":4945.41992,"price_close":5008.04004,"volume":59234300,"price_adjusted":5008.04004,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.74185}
{"ticker":"^GDAXI","ref_date":"2002-04-30","price_open":5007.24023,"price_high":5041.2002,"price_low":4929.3501,"price_close":5041.2002,"volume":72839900,"price_adjusted":5041.2002,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":0.74676}
{"ticker":"^GDAXI","ref_date":"2002-05-02","price_open":5043.00977,"price_high":5066.97021,"price_low":4952.16016,"price_close":4964.56006,"volume":95238200,"price_adjusted":4964.56006,"ret_adjusted_prices":-0.0152,"ret_closing_prices":-0.0152,"cumret_adjusted_prices":0.73541}
{"ticker":"^GDAXI","ref_date":"2002-05-03","price_open":4958.77979,"price_high":5021.74023,"price_low":4872.18994,"price_close":4882.77002,"volume":103135200,"price_adjusted":4882.77002,"ret_adjusted_prices":-0.01647,"ret_closing_prices":-0.01647,"cumret_adjusted_prices":0.72329}
{"ticker":"^GDAXI","ref_date":"2002-05-06","price_open":4884.02979,"price_high":4926.77979,"price_low":4876.58008,"price_close":4880.66992,"volume":44999300,"price_adjusted":4880.66992,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":0.72298}
{"ticker":"^GDAXI","ref_date":"2002-05-07","price_open":4875.3501,"price_high":4892.43018,"price_low":4773.49023,"price_close":4872.41016,"volume":87496400,"price_adjusted":4872.41016,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":0.72176}
{"ticker":"^GDAXI","ref_date":"2002-05-08","price_open":4878.74023,"price_high":5028.58984,"price_low":4878.74023,"price_close":5028.58984,"volume":81396000,"price_adjusted":5028.58984,"ret_adjusted_prices":0.03205,"ret_closing_prices":0.03205,"cumret_adjusted_prices":0.74489}
{"ticker":"^GDAXI","ref_date":"2002-05-09","price_open":5023.97998,"price_high":5026.08984,"price_low":4952.41016,"price_close":4966.47998,"volume":38969100,"price_adjusted":4966.47998,"ret_adjusted_prices":-0.01235,"ret_closing_prices":-0.01235,"cumret_adjusted_prices":0.73569}
{"ticker":"^GDAXI","ref_date":"2002-05-10","price_open":4961.02979,"price_high":4964.14014,"price_low":4849.08984,"price_close":4871.7002,"volume":67550900,"price_adjusted":4871.7002,"ret_adjusted_prices":-0.01908,"ret_closing_prices":-0.01908,"cumret_adjusted_prices":0.72165}
{"ticker":"^GDAXI","ref_date":"2002-05-13","price_open":4861.1499,"price_high":4988.3999,"price_low":4832.85986,"price_close":4975.47998,"volume":61108800,"price_adjusted":4975.47998,"ret_adjusted_prices":0.0213,"ret_closing_prices":0.0213,"cumret_adjusted_prices":0.73703}
{"ticker":"^GDAXI","ref_date":"2002-05-14","price_open":4981.87988,"price_high":5068.41992,"price_low":4956.00977,"price_close":5049.08008,"volume":80237600,"price_adjusted":5049.08008,"ret_adjusted_prices":0.01479,"ret_closing_prices":0.01479,"cumret_adjusted_prices":0.74793}
{"ticker":"^GDAXI","ref_date":"2002-05-15","price_open":5062.1001,"price_high":5085.20996,"price_low":5001.41992,"price_close":5072.39014,"volume":84575000,"price_adjusted":5072.39014,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.75138}
{"ticker":"^GDAXI","ref_date":"2002-05-16","price_open":5066.83008,"price_high":5101.12012,"price_low":5032.08008,"price_close":5047.4502,"volume":66642700,"price_adjusted":5047.4502,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":0.74769}
{"ticker":"^GDAXI","ref_date":"2002-05-17","price_open":5057.95996,"price_high":5126.33008,"price_low":5021.91016,"price_close":5036.41016,"volume":85692100,"price_adjusted":5036.41016,"ret_adjusted_prices":-0.00219,"ret_closing_prices":-0.00219,"cumret_adjusted_prices":0.74605}
{"ticker":"^GDAXI","ref_date":"2002-05-20","price_open":5046.16992,"price_high":5059.41992,"price_low":4984.54004,"price_close":4998.99023,"volume":28653600,"price_adjusted":4998.99023,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":0.74051}
{"ticker":"^GDAXI","ref_date":"2002-05-21","price_open":4993.43018,"price_high":5057.81982,"price_low":4948.0498,"price_close":4984.60986,"volume":63865600,"price_adjusted":4984.60986,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":0.73838}
{"ticker":"^GDAXI","ref_date":"2002-05-22","price_open":4971.31006,"price_high":4996.56982,"price_low":4889.33008,"price_close":4919.5,"volume":91559100,"price_adjusted":4919.5,"ret_adjusted_prices":-0.01306,"ret_closing_prices":-0.01306,"cumret_adjusted_prices":0.72873}
{"ticker":"^GDAXI","ref_date":"2002-05-23","price_open":4925.0498,"price_high":4952.14014,"price_low":4859.54004,"price_close":4879.5,"volume":88236300,"price_adjusted":4879.5,"ret_adjusted_prices":-0.00813,"ret_closing_prices":-0.00813,"cumret_adjusted_prices":0.72281}
{"ticker":"^GDAXI","ref_date":"2002-05-24","price_open":4890.45996,"price_high":4937.47998,"price_low":4880.5498,"price_close":4899.12988,"volume":60757200,"price_adjusted":4899.12988,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":0.72572}
{"ticker":"^GDAXI","ref_date":"2002-05-27","price_open":4896.83984,"price_high":4972.20996,"price_low":4896.83984,"price_close":4961.54004,"volume":40874600,"price_adjusted":4961.54004,"ret_adjusted_prices":0.01274,"ret_closing_prices":0.01274,"cumret_adjusted_prices":0.73496}
{"ticker":"^GDAXI","ref_date":"2002-05-28","price_open":4969.3501,"price_high":5016.10986,"price_low":4892.75,"price_close":4918.58008,"volume":67811200,"price_adjusted":4918.58008,"ret_adjusted_prices":-0.00866,"ret_closing_prices":-0.00866,"cumret_adjusted_prices":0.7286}
{"ticker":"^GDAXI","ref_date":"2002-05-29","price_open":4914.54004,"price_high":4914.54004,"price_low":4855.25,"price_close":4881.7998,"volume":66383900,"price_adjusted":4881.7998,"ret_adjusted_prices":-0.00748,"ret_closing_prices":-0.00748,"cumret_adjusted_prices":0.72315}
{"ticker":"^GDAXI","ref_date":"2002-05-30","price_open":4873.6001,"price_high":4873.6001,"price_low":4741.9502,"price_close":4761.95996,"volume":62478900,"price_adjusted":4761.95996,"ret_adjusted_prices":-0.02455,"ret_closing_prices":-0.02455,"cumret_adjusted_prices":0.7054}
{"ticker":"^GDAXI","ref_date":"2002-05-31","price_open":4765.91992,"price_high":4859.00977,"price_low":4765.91992,"price_close":4818.2998,"volume":77926300,"price_adjusted":4818.2998,"ret_adjusted_prices":0.01183,"ret_closing_prices":0.01183,"cumret_adjusted_prices":0.71374}
{"ticker":"^GDAXI","ref_date":"2002-06-03","price_open":4818.06982,"price_high":4850.37988,"price_low":4725.87988,"price_close":4747.9502,"volume":43593300,"price_adjusted":4747.9502,"ret_adjusted_prices":-0.0146,"ret_closing_prices":-0.0146,"cumret_adjusted_prices":0.70332}
{"ticker":"^GDAXI","ref_date":"2002-06-04","price_open":4731.24023,"price_high":4731.24023,"price_low":4580.91992,"price_close":4625.79004,"volume":75624100,"price_adjusted":4625.79004,"ret_adjusted_prices":-0.02573,"ret_closing_prices":-0.02573,"cumret_adjusted_prices":0.68523}
{"ticker":"^GDAXI","ref_date":"2002-06-05","price_open":4632.49023,"price_high":4685.06982,"price_low":4602.1499,"price_close":4624.31006,"volume":55711000,"price_adjusted":4624.31006,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":0.68501}
{"ticker":"^GDAXI","ref_date":"2002-06-06","price_open":4634.22021,"price_high":4716.3501,"price_low":4617.43018,"price_close":4657.52002,"volume":70741000,"price_adjusted":4657.52002,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":0.68993}
{"ticker":"^GDAXI","ref_date":"2002-06-07","price_open":4630.43018,"price_high":4630.43018,"price_low":4513,"price_close":4610.18018,"volume":81122200,"price_adjusted":4610.18018,"ret_adjusted_prices":-0.01016,"ret_closing_prices":-0.01016,"cumret_adjusted_prices":0.68291}
{"ticker":"^GDAXI","ref_date":"2002-06-10","price_open":4617.18994,"price_high":4659.22021,"price_low":4544.77002,"price_close":4589.25977,"volume":52906600,"price_adjusted":4589.25977,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.67981}
{"ticker":"^GDAXI","ref_date":"2002-06-11","price_open":4587.1001,"price_high":4686.12988,"price_low":4555.16992,"price_close":4606.08984,"volume":69696200,"price_adjusted":4606.08984,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.68231}
{"ticker":"^GDAXI","ref_date":"2002-06-12","price_open":4599.06006,"price_high":4599.06006,"price_low":4480.99023,"price_close":4510.18994,"volume":73837600,"price_adjusted":4510.18994,"ret_adjusted_prices":-0.02082,"ret_closing_prices":-0.02082,"cumret_adjusted_prices":0.6681}
{"ticker":"^GDAXI","ref_date":"2002-06-13","price_open":4517.43994,"price_high":4584.56982,"price_low":4441.6499,"price_close":4470.14014,"volume":79084500,"price_adjusted":4470.14014,"ret_adjusted_prices":-0.00888,"ret_closing_prices":-0.00888,"cumret_adjusted_prices":0.66217}
{"ticker":"^GDAXI","ref_date":"2002-06-14","price_open":4464.93018,"price_high":4464.93018,"price_low":4252.85986,"price_close":4303.8501,"volume":115010200,"price_adjusted":4303.8501,"ret_adjusted_prices":-0.0372,"ret_closing_prices":-0.0372,"cumret_adjusted_prices":0.63754}
{"ticker":"^GDAXI","ref_date":"2002-06-17","price_open":4317.83984,"price_high":4483.29004,"price_low":4317.83984,"price_close":4475.1001,"volume":73492700,"price_adjusted":4475.1001,"ret_adjusted_prices":0.03979,"ret_closing_prices":0.03979,"cumret_adjusted_prices":0.6629}
{"ticker":"^GDAXI","ref_date":"2002-06-18","price_open":4481.02002,"price_high":4503.7998,"price_low":4398.72998,"price_close":4433.8501,"volume":69107600,"price_adjusted":4433.8501,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.65679}
{"ticker":"^GDAXI","ref_date":"2002-06-19","price_open":4423.83008,"price_high":4423.83008,"price_low":4321.8999,"price_close":4354.81982,"volume":85097400,"price_adjusted":4354.81982,"ret_adjusted_prices":-0.01782,"ret_closing_prices":-0.01782,"cumret_adjusted_prices":0.64509}
{"ticker":"^GDAXI","ref_date":"2002-06-20","price_open":4352.31006,"price_high":4371,"price_low":4199.8501,"price_close":4245.68018,"volume":103966800,"price_adjusted":4245.68018,"ret_adjusted_prices":-0.02506,"ret_closing_prices":-0.02506,"cumret_adjusted_prices":0.62892}
{"ticker":"^GDAXI","ref_date":"2002-06-21","price_open":4244.24023,"price_high":4312.12012,"price_low":4153.31006,"price_close":4232.3999,"volume":300672400,"price_adjusted":4232.3999,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":0.62695}
{"ticker":"^GDAXI","ref_date":"2002-06-24","price_open":4233.87012,"price_high":4297.97998,"price_low":4045.52002,"price_close":4127.20996,"volume":115012200,"price_adjusted":4127.20996,"ret_adjusted_prices":-0.02485,"ret_closing_prices":-0.02485,"cumret_adjusted_prices":0.61137}
{"ticker":"^GDAXI","ref_date":"2002-06-25","price_open":4129.45996,"price_high":4260.08984,"price_low":4129.45996,"price_close":4202.97021,"volume":90411100,"price_adjusted":4202.97021,"ret_adjusted_prices":0.01836,"ret_closing_prices":0.01836,"cumret_adjusted_prices":0.62259}
{"ticker":"^GDAXI","ref_date":"2002-06-26","price_open":4187.12012,"price_high":4187.12012,"price_low":3946.69995,"price_close":4099.0498,"volume":132069700,"price_adjusted":4099.0498,"ret_adjusted_prices":-0.02473,"ret_closing_prices":-0.02473,"cumret_adjusted_prices":0.6072}
{"ticker":"^GDAXI","ref_date":"2002-06-27","price_open":4103.62012,"price_high":4259.43018,"price_low":4103.62012,"price_close":4259.43018,"volume":96721800,"price_adjusted":4259.43018,"ret_adjusted_prices":0.03913,"ret_closing_prices":0.03913,"cumret_adjusted_prices":0.63096}
{"ticker":"^GDAXI","ref_date":"2002-06-28","price_open":4275.29004,"price_high":4388.27002,"price_low":4275.29004,"price_close":4382.56006,"volume":94511900,"price_adjusted":4382.56006,"ret_adjusted_prices":0.02891,"ret_closing_prices":0.02891,"cumret_adjusted_prices":0.6492}
{"ticker":"^GDAXI","ref_date":"2002-07-01","price_open":4377.1001,"price_high":4443.68994,"price_low":4318.22998,"price_close":4366.81006,"volume":83944700,"price_adjusted":4366.81006,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":0.64686}
{"ticker":"^GDAXI","ref_date":"2002-07-02","price_open":4359.16992,"price_high":4359.16992,"price_low":4163.7998,"price_close":4195.9502,"volume":94217500,"price_adjusted":4195.9502,"ret_adjusted_prices":-0.03913,"ret_closing_prices":-0.03913,"cumret_adjusted_prices":0.62155}
{"ticker":"^GDAXI","ref_date":"2002-07-03","price_open":4202.29004,"price_high":4252.49023,"price_low":4101.58008,"price_close":4138.1499,"volume":98756700,"price_adjusted":4138.1499,"ret_adjusted_prices":-0.01378,"ret_closing_prices":-0.01378,"cumret_adjusted_prices":0.61299}
{"ticker":"^GDAXI","ref_date":"2002-07-04","price_open":4140.43018,"price_high":4258.62012,"price_low":4140.43018,"price_close":4258.62012,"volume":61332400,"price_adjusted":4258.62012,"ret_adjusted_prices":0.02911,"ret_closing_prices":0.02911,"cumret_adjusted_prices":0.63084}
{"ticker":"^GDAXI","ref_date":"2002-07-05","price_open":4268.22998,"price_high":4483.02979,"price_low":4268.22998,"price_close":4483.02979,"volume":103296700,"price_adjusted":4483.02979,"ret_adjusted_prices":0.0527,"ret_closing_prices":0.0527,"cumret_adjusted_prices":0.66408}
{"ticker":"^GDAXI","ref_date":"2002-07-08","price_open":4475.89014,"price_high":4476.1499,"price_low":4393.27979,"price_close":4442.33008,"volume":76744100,"price_adjusted":4442.33008,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":0.65805}
{"ticker":"^GDAXI","ref_date":"2002-07-09","price_open":4445.93018,"price_high":4480.49023,"price_low":4341.8501,"price_close":4369.75977,"volume":111649600,"price_adjusted":4369.75977,"ret_adjusted_prices":-0.01634,"ret_closing_prices":-0.01634,"cumret_adjusted_prices":0.6473}
{"ticker":"^GDAXI","ref_date":"2002-07-10","price_open":4352.77002,"price_high":4354.22998,"price_low":4188.64014,"price_close":4190.22021,"volume":106869600,"price_adjusted":4190.22021,"ret_adjusted_prices":-0.04109,"ret_closing_prices":-0.04109,"cumret_adjusted_prices":0.6207}
{"ticker":"^GDAXI","ref_date":"2002-07-11","price_open":4179.79004,"price_high":4179.79004,"price_low":4039.22998,"price_close":4118.5,"volume":121910200,"price_adjusted":4118.5,"ret_adjusted_prices":-0.01712,"ret_closing_prices":-0.01712,"cumret_adjusted_prices":0.61008}
{"ticker":"^GDAXI","ref_date":"2002-07-12","price_open":4121.02002,"price_high":4249.77002,"price_low":4075.25,"price_close":4130.7998,"volume":101938600,"price_adjusted":4130.7998,"ret_adjusted_prices":0.00299,"ret_closing_prices":0.00299,"cumret_adjusted_prices":0.6119}
{"ticker":"^GDAXI","ref_date":"2002-07-15","price_open":4124.52979,"price_high":4142.6499,"price_low":3912.51001,"price_close":3912.51001,"volume":99061200,"price_adjusted":3912.51001,"ret_adjusted_prices":-0.05284,"ret_closing_prices":-0.05284,"cumret_adjusted_prices":0.57957}
{"ticker":"^GDAXI","ref_date":"2002-07-16","price_open":3913.12012,"price_high":4052.06006,"price_low":3825.54004,"price_close":3977.75,"volume":129373700,"price_adjusted":3977.75,"ret_adjusted_prices":0.01667,"ret_closing_prices":0.01667,"cumret_adjusted_prices":0.58923}
{"ticker":"^GDAXI","ref_date":"2002-07-17","price_open":3978.96997,"price_high":4105.68994,"price_low":3899.51001,"price_close":4092.82007,"volume":121006600,"price_adjusted":4092.82007,"ret_adjusted_prices":0.02893,"ret_closing_prices":0.02893,"cumret_adjusted_prices":0.60628}
{"ticker":"^GDAXI","ref_date":"2002-07-18","price_open":4095.43994,"price_high":4152.4502,"price_low":4031.90991,"price_close":4100.75,"volume":117245900,"price_adjusted":4100.75,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":0.60745}
{"ticker":"^GDAXI","ref_date":"2002-07-19","price_open":4092.95996,"price_high":4092.95996,"price_low":3875.84009,"price_close":3891.87988,"volume":100355700,"price_adjusted":3891.87988,"ret_adjusted_prices":-0.05093,"ret_closing_prices":-0.05093,"cumret_adjusted_prices":0.57651}
{"ticker":"^GDAXI","ref_date":"2002-07-22","price_open":3888.11011,"price_high":3888.11011,"price_low":3638.51001,"price_close":3691.42993,"volume":105387300,"price_adjusted":3691.42993,"ret_adjusted_prices":-0.0515,"ret_closing_prices":-0.0515,"cumret_adjusted_prices":0.54682}
{"ticker":"^GDAXI","ref_date":"2002-07-23","price_open":3711.30005,"price_high":3810.51001,"price_low":3512.45996,"price_close":3515.83008,"volume":110992100,"price_adjusted":3515.83008,"ret_adjusted_prices":-0.04757,"ret_closing_prices":-0.04757,"cumret_adjusted_prices":0.52081}
{"ticker":"^GDAXI","ref_date":"2002-07-24","price_open":3515.57007,"price_high":3641.07007,"price_low":3265.95996,"price_close":3632.65991,"volume":168905300,"price_adjusted":3632.65991,"ret_adjusted_prices":0.03323,"ret_closing_prices":0.03323,"cumret_adjusted_prices":0.53811}
{"ticker":"^GDAXI","ref_date":"2002-07-25","price_open":3632.8999,"price_high":3726.58008,"price_low":3472.84009,"price_close":3520.45996,"volume":135554600,"price_adjusted":3520.45996,"ret_adjusted_prices":-0.03089,"ret_closing_prices":-0.03089,"cumret_adjusted_prices":0.52149}
{"ticker":"^GDAXI","ref_date":"2002-07-26","price_open":3526.29004,"price_high":3581.98999,"price_low":3368.29004,"price_close":3579,"volume":101447800,"price_adjusted":3579,"ret_adjusted_prices":0.01663,"ret_closing_prices":0.01663,"cumret_adjusted_prices":0.53016}
{"ticker":"^GDAXI","ref_date":"2002-07-29","price_open":3584.51001,"price_high":3859.78003,"price_low":3584.51001,"price_close":3859.78003,"volume":86852100,"price_adjusted":3859.78003,"ret_adjusted_prices":0.07845,"ret_closing_prices":0.07845,"cumret_adjusted_prices":0.57175}
{"ticker":"^GDAXI","ref_date":"2002-07-30","price_open":3852.92993,"price_high":3878.93994,"price_low":3741.79004,"price_close":3878.93994,"volume":89356000,"price_adjusted":3878.93994,"ret_adjusted_prices":0.00496,"ret_closing_prices":0.00496,"cumret_adjusted_prices":0.57459}
{"ticker":"^GDAXI","ref_date":"2002-07-31","price_open":3876.80005,"price_high":3945.37988,"price_low":3700.13989,"price_close":3700.13989,"volume":114015500,"price_adjusted":3700.13989,"ret_adjusted_prices":-0.0461,"ret_closing_prices":-0.0461,"cumret_adjusted_prices":0.54811}
{"ticker":"^GDAXI","ref_date":"2002-08-01","price_open":3699.31006,"price_high":3806.96997,"price_low":3545.28003,"price_close":3606.44995,"volume":101146100,"price_adjusted":3606.44995,"ret_adjusted_prices":-0.02532,"ret_closing_prices":-0.02532,"cumret_adjusted_prices":0.53423}
{"ticker":"^GDAXI","ref_date":"2002-08-02","price_open":3601.70996,"price_high":3624.22998,"price_low":3496.48999,"price_close":3532.48999,"volume":91842600,"price_adjusted":3532.48999,"ret_adjusted_prices":-0.02051,"ret_closing_prices":-0.02051,"cumret_adjusted_prices":0.52327}
{"ticker":"^GDAXI","ref_date":"2002-08-05","price_open":3533.30005,"price_high":3536.05005,"price_low":3327.95996,"price_close":3332.6499,"volume":81125300,"price_adjusted":3332.6499,"ret_adjusted_prices":-0.05657,"ret_closing_prices":-0.05657,"cumret_adjusted_prices":0.49367}
{"ticker":"^GDAXI","ref_date":"2002-08-06","price_open":3319.77002,"price_high":3601.57007,"price_low":3235.37988,"price_close":3568.63989,"volume":110350800,"price_adjusted":3568.63989,"ret_adjusted_prices":0.07081,"ret_closing_prices":0.07081,"cumret_adjusted_prices":0.52863}
{"ticker":"^GDAXI","ref_date":"2002-08-07","price_open":3570.11011,"price_high":3632.46997,"price_low":3440.57007,"price_close":3465.54004,"volume":99977200,"price_adjusted":3465.54004,"ret_adjusted_prices":-0.02889,"ret_closing_prices":-0.02889,"cumret_adjusted_prices":0.51336}
{"ticker":"^GDAXI","ref_date":"2002-08-08","price_open":3473.47998,"price_high":3679.26001,"price_low":3473.47998,"price_close":3679.26001,"volume":101441900,"price_adjusted":3679.26001,"ret_adjusted_prices":0.06167,"ret_closing_prices":0.06167,"cumret_adjusted_prices":0.54501}
{"ticker":"^GDAXI","ref_date":"2002-08-09","price_open":3682.73999,"price_high":3760.86011,"price_low":3607.53003,"price_close":3760.86011,"volume":87582300,"price_adjusted":3760.86011,"ret_adjusted_prices":0.02218,"ret_closing_prices":0.02218,"cumret_adjusted_prices":0.5571}
{"ticker":"^GDAXI","ref_date":"2002-08-12","price_open":3750.26001,"price_high":3750.26001,"price_low":3639.45996,"price_close":3647.12988,"volume":48798800,"price_adjusted":3647.12988,"ret_adjusted_prices":-0.03024,"ret_closing_prices":-0.03024,"cumret_adjusted_prices":0.54025}
{"ticker":"^GDAXI","ref_date":"2002-08-13","price_open":3660.3999,"price_high":3703.55005,"price_low":3553.12012,"price_close":3683.20996,"volume":65227000,"price_adjusted":3683.20996,"ret_adjusted_prices":0.00989,"ret_closing_prices":0.00989,"cumret_adjusted_prices":0.5456}
{"ticker":"^GDAXI","ref_date":"2002-08-14","price_open":3677.54004,"price_high":3677.54004,"price_low":3542.06006,"price_close":3589.91992,"volume":76039700,"price_adjusted":3589.91992,"ret_adjusted_prices":-0.02533,"ret_closing_prices":-0.02533,"cumret_adjusted_prices":0.53178}
{"ticker":"^GDAXI","ref_date":"2002-08-15","price_open":3591.47998,"price_high":3722.92993,"price_low":3591.47998,"price_close":3665.73999,"volume":84062200,"price_adjusted":3665.73999,"ret_adjusted_prices":0.02112,"ret_closing_prices":0.02112,"cumret_adjusted_prices":0.54301}
{"ticker":"^GDAXI","ref_date":"2002-08-16","price_open":3665.66992,"price_high":3703.87012,"price_low":3576.01001,"price_close":3684.68994,"volume":72275300,"price_adjusted":3684.68994,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":0.54582}
{"ticker":"^GDAXI","ref_date":"2002-08-19","price_open":3681.66992,"price_high":3846.71997,"price_low":3628.45996,"price_close":3837.66992,"volume":72332400,"price_adjusted":3837.66992,"ret_adjusted_prices":0.04152,"ret_closing_prices":0.04152,"cumret_adjusted_prices":0.56848}
{"ticker":"^GDAXI","ref_date":"2002-08-20","price_open":3842.40991,"price_high":3868.86011,"price_low":3765.08008,"price_close":3768.51001,"volume":76285700,"price_adjusted":3768.51001,"ret_adjusted_prices":-0.01802,"ret_closing_prices":-0.01802,"cumret_adjusted_prices":0.55823}
{"ticker":"^GDAXI","ref_date":"2002-08-21","price_open":3770.75,"price_high":3903.75,"price_low":3770.75,"price_close":3868.16992,"volume":98467200,"price_adjusted":3868.16992,"ret_adjusted_prices":0.02645,"ret_closing_prices":0.02645,"cumret_adjusted_prices":0.573}
{"ticker":"^GDAXI","ref_date":"2002-08-22","price_open":3873.55005,"price_high":3930.95996,"price_low":3855.93994,"price_close":3906.55005,"volume":78521000,"price_adjusted":3906.55005,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":0.57868}
{"ticker":"^GDAXI","ref_date":"2002-08-23","price_open":3911.21997,"price_high":3924.30005,"price_low":3815.28003,"price_close":3828.26001,"volume":57143600,"price_adjusted":3828.26001,"ret_adjusted_prices":-0.02004,"ret_closing_prices":-0.02004,"cumret_adjusted_prices":0.56709}
{"ticker":"^GDAXI","ref_date":"2002-08-26","price_open":3830.08008,"price_high":3899.6001,"price_low":3749.92993,"price_close":3783.84009,"volume":42885100,"price_adjusted":3783.84009,"ret_adjusted_prices":-0.0116,"ret_closing_prices":-0.0116,"cumret_adjusted_prices":0.56051}
{"ticker":"^GDAXI","ref_date":"2002-08-27","price_open":3791.42993,"price_high":3900.11011,"price_low":3770.65991,"price_close":3851.34009,"volume":65300100,"price_adjusted":3851.34009,"ret_adjusted_prices":0.01784,"ret_closing_prices":0.01784,"cumret_adjusted_prices":0.5705}
{"ticker":"^GDAXI","ref_date":"2002-08-28","price_open":3836.08008,"price_high":3836.08008,"price_low":3682.31006,"price_close":3682.84009,"volume":73710100,"price_adjusted":3682.84009,"ret_adjusted_prices":-0.04375,"ret_closing_prices":-0.04375,"cumret_adjusted_prices":0.54554}
{"ticker":"^GDAXI","ref_date":"2002-08-29","price_open":3681.29004,"price_high":3697.54004,"price_low":3580.90991,"price_close":3660.94995,"volume":76712700,"price_adjusted":3660.94995,"ret_adjusted_prices":-0.00594,"ret_closing_prices":-0.00594,"cumret_adjusted_prices":0.5423}
{"ticker":"^GDAXI","ref_date":"2002-08-30","price_open":3658.66992,"price_high":3720.5,"price_low":3603.04004,"price_close":3712.93994,"volume":58323000,"price_adjusted":3712.93994,"ret_adjusted_prices":0.0142,"ret_closing_prices":0.0142,"cumret_adjusted_prices":0.55}
{"ticker":"^GDAXI","ref_date":"2002-09-02","price_open":3698.68994,"price_high":3698.68994,"price_low":3602.37012,"price_close":3609.40991,"volume":38914500,"price_adjusted":3609.40991,"ret_adjusted_prices":-0.02788,"ret_closing_prices":-0.02788,"cumret_adjusted_prices":0.53467}
{"ticker":"^GDAXI","ref_date":"2002-09-03","price_open":3609.03003,"price_high":3609.03003,"price_low":3398.98999,"price_close":3398.98999,"volume":102557500,"price_adjusted":3398.98999,"ret_adjusted_prices":-0.0583,"ret_closing_prices":-0.0583,"cumret_adjusted_prices":0.5035}
{"ticker":"^GDAXI","ref_date":"2002-09-04","price_open":3396.80005,"price_high":3463.05005,"price_low":3348.62988,"price_close":3425.8999,"volume":93337300,"price_adjusted":3425.8999,"ret_adjusted_prices":0.00792,"ret_closing_prices":0.00792,"cumret_adjusted_prices":0.50748}
{"ticker":"^GDAXI","ref_date":"2002-09-05","price_open":3429.47998,"price_high":3466.67993,"price_low":3301.81006,"price_close":3354.70996,"volume":96956500,"price_adjusted":3354.70996,"ret_adjusted_prices":-0.02078,"ret_closing_prices":-0.02078,"cumret_adjusted_prices":0.49694}
{"ticker":"^GDAXI","ref_date":"2002-09-06","price_open":3361.66992,"price_high":3486.51001,"price_low":3352.1001,"price_close":3485.67993,"volume":74765300,"price_adjusted":3485.67993,"ret_adjusted_prices":0.03904,"ret_closing_prices":0.03904,"cumret_adjusted_prices":0.51634}
{"ticker":"^GDAXI","ref_date":"2002-09-09","price_open":3480.57007,"price_high":3480.57007,"price_low":3383.67993,"price_close":3429.21997,"volume":50640400,"price_adjusted":3429.21997,"ret_adjusted_prices":-0.0162,"ret_closing_prices":-0.0162,"cumret_adjusted_prices":0.50798}
{"ticker":"^GDAXI","ref_date":"2002-09-10","price_open":3437.11011,"price_high":3515.52002,"price_low":3437.11011,"price_close":3494.68994,"volume":56994300,"price_adjusted":3494.68994,"ret_adjusted_prices":0.01909,"ret_closing_prices":0.01909,"cumret_adjusted_prices":0.51767}
{"ticker":"^GDAXI","ref_date":"2002-09-11","price_open":3507.5,"price_high":3615.59009,"price_low":3467.21997,"price_close":3584.68994,"volume":61862500,"price_adjusted":3584.68994,"ret_adjusted_prices":0.02575,"ret_closing_prices":0.02575,"cumret_adjusted_prices":0.53101}
{"ticker":"^GDAXI","ref_date":"2002-09-12","price_open":3573.21997,"price_high":3573.21997,"price_low":3421.87012,"price_close":3421.87012,"volume":72220800,"price_adjusted":3421.87012,"ret_adjusted_prices":-0.04542,"ret_closing_prices":-0.04542,"cumret_adjusted_prices":0.50689}
{"ticker":"^GDAXI","ref_date":"2002-09-13","price_open":3406.58008,"price_high":3406.58008,"price_low":3275.28003,"price_close":3361.28003,"volume":90679200,"price_adjusted":3361.28003,"ret_adjusted_prices":-0.01771,"ret_closing_prices":-0.01771,"cumret_adjusted_prices":0.49791}
{"ticker":"^GDAXI","ref_date":"2002-09-16","price_open":3359.33008,"price_high":3378.11011,"price_low":3288.21997,"price_close":3319.05005,"volume":54050800,"price_adjusted":3319.05005,"ret_adjusted_prices":-0.01256,"ret_closing_prices":-0.01256,"cumret_adjusted_prices":0.49166}
{"ticker":"^GDAXI","ref_date":"2002-09-17","price_open":3321.76001,"price_high":3445.59009,"price_low":3243.81006,"price_close":3289.12988,"volume":80254700,"price_adjusted":3289.12988,"ret_adjusted_prices":-0.00901,"ret_closing_prices":-0.00901,"cumret_adjusted_prices":0.48722}
{"ticker":"^GDAXI","ref_date":"2002-09-18","price_open":3277.40991,"price_high":3277.40991,"price_low":3111.01001,"price_close":3124.91992,"volume":103192000,"price_adjusted":3124.91992,"ret_adjusted_prices":-0.04993,"ret_closing_prices":-0.04993,"cumret_adjusted_prices":0.4629}
{"ticker":"^GDAXI","ref_date":"2002-09-19","price_open":3136.33008,"price_high":3162.07007,"price_low":3007.46997,"price_close":3007.46997,"volume":101348000,"price_adjusted":3007.46997,"ret_adjusted_prices":-0.03758,"ret_closing_prices":-0.03758,"cumret_adjusted_prices":0.4455}
{"ticker":"^GDAXI","ref_date":"2002-09-20","price_open":3001.87988,"price_high":3093.21997,"price_low":2956.56006,"price_close":3065.72998,"volume":227992400,"price_adjusted":3065.72998,"ret_adjusted_prices":0.01937,"ret_closing_prices":0.01937,"cumret_adjusted_prices":0.45413}
{"ticker":"^GDAXI","ref_date":"2002-09-23","price_open":3063.43994,"price_high":3106.09009,"price_low":2890.30005,"price_close":2914.25,"volume":87544600,"price_adjusted":2914.25,"ret_adjusted_prices":-0.04941,"ret_closing_prices":-0.04941,"cumret_adjusted_prices":0.43169}
{"ticker":"^GDAXI","ref_date":"2002-09-24","price_open":2913.15991,"price_high":2959.48999,"price_low":2774.36011,"price_close":2873.20996,"volume":116975400,"price_adjusted":2873.20996,"ret_adjusted_prices":-0.01408,"ret_closing_prices":-0.01408,"cumret_adjusted_prices":0.42561}
{"ticker":"^GDAXI","ref_date":"2002-09-25","price_open":2872.97998,"price_high":2979.6001,"price_low":2806.83008,"price_close":2962.5,"volume":115506300,"price_adjusted":2962.5,"ret_adjusted_prices":0.03108,"ret_closing_prices":0.03108,"cumret_adjusted_prices":0.43884}
{"ticker":"^GDAXI","ref_date":"2002-09-26","price_open":2963.12012,"price_high":3058.87012,"price_low":2932.8501,"price_close":3020.6001,"volume":115895200,"price_adjusted":3020.6001,"ret_adjusted_prices":0.01961,"ret_closing_prices":0.01961,"cumret_adjusted_prices":0.44745}
{"ticker":"^GDAXI","ref_date":"2002-09-27","price_open":3020.70996,"price_high":3050.77002,"price_low":2888.44995,"price_close":2918.8999,"volume":71757500,"price_adjusted":2918.8999,"ret_adjusted_prices":-0.03367,"ret_closing_prices":-0.03367,"cumret_adjusted_prices":0.43238}
{"ticker":"^GDAXI","ref_date":"2002-09-30","price_open":2906.6001,"price_high":2906.6001,"price_low":2719.48999,"price_close":2769.03003,"volume":105816300,"price_adjusted":2769.03003,"ret_adjusted_prices":-0.05134,"ret_closing_prices":-0.05134,"cumret_adjusted_prices":0.41018}
{"ticker":"^GDAXI","ref_date":"2002-10-01","price_open":2772.95996,"price_high":2894.92993,"price_low":2729.57007,"price_close":2865.22998,"volume":99112700,"price_adjusted":2865.22998,"ret_adjusted_prices":0.03474,"ret_closing_prices":0.03474,"cumret_adjusted_prices":0.42443}
{"ticker":"^GDAXI","ref_date":"2002-10-02","price_open":2866.26001,"price_high":2974.34009,"price_low":2817.36011,"price_close":2926.73999,"volume":107572400,"price_adjusted":2926.73999,"ret_adjusted_prices":0.02147,"ret_closing_prices":0.02147,"cumret_adjusted_prices":0.43354}
{"ticker":"^GDAXI","ref_date":"2002-10-03","price_open":2923.55005,"price_high":2939.68994,"price_low":2809.84009,"price_close":2813.30005,"volume":69527300,"price_adjusted":2813.30005,"ret_adjusted_prices":-0.03876,"ret_closing_prices":-0.03876,"cumret_adjusted_prices":0.41674}
{"ticker":"^GDAXI","ref_date":"2002-10-04","price_open":2812.1499,"price_high":2847.41992,"price_low":2677.61011,"price_close":2714.62012,"volume":86043000,"price_adjusted":2714.62012,"ret_adjusted_prices":-0.03508,"ret_closing_prices":-0.03508,"cumret_adjusted_prices":0.40212}
{"ticker":"^GDAXI","ref_date":"2002-10-07","price_open":2710.33008,"price_high":2710.33008,"price_low":2621.86011,"price_close":2667.38989,"volume":87430000,"price_adjusted":2667.38989,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":0.39512}
{"ticker":"^GDAXI","ref_date":"2002-10-08","price_open":2679.02002,"price_high":2723.37012,"price_low":2542.6499,"price_close":2622.09009,"volume":97883900,"price_adjusted":2622.09009,"ret_adjusted_prices":-0.01698,"ret_closing_prices":-0.01698,"cumret_adjusted_prices":0.38841}
{"ticker":"^GDAXI","ref_date":"2002-10-09","price_open":2617.54004,"price_high":2620,"price_low":2519.30005,"price_close":2597.87988,"volume":107782000,"price_adjusted":2597.87988,"ret_adjusted_prices":-0.00923,"ret_closing_prices":-0.00923,"cumret_adjusted_prices":0.38483}
{"ticker":"^GDAXI","ref_date":"2002-10-10","price_open":2593.26001,"price_high":2733.18994,"price_low":2548.3999,"price_close":2733.18994,"volume":116500200,"price_adjusted":2733.18994,"ret_adjusted_prices":0.05208,"ret_closing_prices":0.05208,"cumret_adjusted_prices":0.40487}
{"ticker":"^GDAXI","ref_date":"2002-10-11","price_open":2731.84009,"price_high":2930.73999,"price_low":2714.40991,"price_close":2930.73999,"volume":135464100,"price_adjusted":2930.73999,"ret_adjusted_prices":0.07228,"ret_closing_prices":0.07228,"cumret_adjusted_prices":0.43413}
{"ticker":"^GDAXI","ref_date":"2002-10-14","price_open":2928.62988,"price_high":2928.62988,"price_low":2793.92993,"price_close":2850.11011,"volume":79204400,"price_adjusted":2850.11011,"ret_adjusted_prices":-0.02751,"ret_closing_prices":-0.02751,"cumret_adjusted_prices":0.42219}
{"ticker":"^GDAXI","ref_date":"2002-10-15","price_open":2856.58008,"price_high":3048.27002,"price_low":2856.58008,"price_close":3048.27002,"volume":122488600,"price_adjusted":3048.27002,"ret_adjusted_prices":0.06953,"ret_closing_prices":0.06953,"cumret_adjusted_prices":0.45154}
{"ticker":"^GDAXI","ref_date":"2002-10-16","price_open":3038.17993,"price_high":3106.29004,"price_low":2966.43994,"price_close":3008.92993,"volume":115640200,"price_adjusted":3008.92993,"ret_adjusted_prices":-0.01291,"ret_closing_prices":-0.01291,"cumret_adjusted_prices":0.44572}
{"ticker":"^GDAXI","ref_date":"2002-10-17","price_open":3021.73999,"price_high":3187.27002,"price_low":3018.09009,"price_close":3172.45996,"volume":118855400,"price_adjusted":3172.45996,"ret_adjusted_prices":0.05435,"ret_closing_prices":0.05435,"cumret_adjusted_prices":0.46994}
{"ticker":"^GDAXI","ref_date":"2002-10-18","price_open":3172.34009,"price_high":3226.25,"price_low":3083.45996,"price_close":3163.66992,"volume":107921600,"price_adjusted":3163.66992,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.46864}
{"ticker":"^GDAXI","ref_date":"2002-10-21","price_open":3151.93994,"price_high":3282.66992,"price_low":3096.12012,"price_close":3282.66992,"volume":69383300,"price_adjusted":3282.66992,"ret_adjusted_prices":0.03761,"ret_closing_prices":0.03761,"cumret_adjusted_prices":0.48627}
{"ticker":"^GDAXI","ref_date":"2002-10-22","price_open":3269.80005,"price_high":3299.01001,"price_low":3141.6001,"price_close":3155.96997,"volume":94149300,"price_adjusted":3155.96997,"ret_adjusted_prices":-0.0386,"ret_closing_prices":-0.0386,"cumret_adjusted_prices":0.4675}
{"ticker":"^GDAXI","ref_date":"2002-10-23","price_open":3164.58008,"price_high":3232.97998,"price_low":2983.63989,"price_close":3015.41992,"volume":110268200,"price_adjusted":3015.41992,"ret_adjusted_prices":-0.04453,"ret_closing_prices":-0.04453,"cumret_adjusted_prices":0.44668}
{"ticker":"^GDAXI","ref_date":"2002-10-24","price_open":3027.36011,"price_high":3129.57007,"price_low":3020.05005,"price_close":3090.01001,"volume":103431300,"price_adjusted":3090.01001,"ret_adjusted_prices":0.02474,"ret_closing_prices":0.02474,"cumret_adjusted_prices":0.45773}
{"ticker":"^GDAXI","ref_date":"2002-10-25","price_open":3089.70996,"price_high":3119.70996,"price_low":3018.73999,"price_close":3102.01001,"volume":89052300,"price_adjusted":3102.01001,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":0.45951}
{"ticker":"^GDAXI","ref_date":"2002-10-28","price_open":3105.29004,"price_high":3235.65991,"price_low":3105.29004,"price_close":3198.95996,"volume":79952400,"price_adjusted":3198.95996,"ret_adjusted_prices":0.03125,"ret_closing_prices":0.03125,"cumret_adjusted_prices":0.47387}
{"ticker":"^GDAXI","ref_date":"2002-10-29","price_open":3188.71997,"price_high":3188.71997,"price_low":3010.73999,"price_close":3022.01001,"volume":97577200,"price_adjusted":3022.01001,"ret_adjusted_prices":-0.05531,"ret_closing_prices":-0.05531,"cumret_adjusted_prices":0.44765}
{"ticker":"^GDAXI","ref_date":"2002-10-30","price_open":3024.8999,"price_high":3140.38989,"price_low":2999.6001,"price_close":3113.59009,"volume":87747100,"price_adjusted":3113.59009,"ret_adjusted_prices":0.0303,"ret_closing_prices":0.0303,"cumret_adjusted_prices":0.46122}
{"ticker":"^GDAXI","ref_date":"2002-10-31","price_open":3115.76001,"price_high":3216.27002,"price_low":3086.62012,"price_close":3152.8501,"volume":101203400,"price_adjusted":3152.8501,"ret_adjusted_prices":0.01261,"ret_closing_prices":0.01261,"cumret_adjusted_prices":0.46704}
{"ticker":"^GDAXI","ref_date":"2002-11-01","price_open":3152.18994,"price_high":3174.01001,"price_low":3056.21997,"price_close":3165.15991,"volume":66650200,"price_adjusted":3165.15991,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":0.46886}
{"ticker":"^GDAXI","ref_date":"2002-11-04","price_open":3167.48999,"price_high":3330.93994,"price_low":3167.48999,"price_close":3327.93994,"volume":89082800,"price_adjusted":3327.93994,"ret_adjusted_prices":0.05143,"ret_closing_prices":0.05143,"cumret_adjusted_prices":0.49297}
{"ticker":"^GDAXI","ref_date":"2002-11-05","price_open":3318.16992,"price_high":3395.53003,"price_low":3268.12988,"price_close":3351.32007,"volume":84102900,"price_adjusted":3351.32007,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.49644}
{"ticker":"^GDAXI","ref_date":"2002-11-06","price_open":3356.06006,"price_high":3443.48999,"price_low":3280.8999,"price_close":3298.84009,"volume":115004300,"price_adjusted":3298.84009,"ret_adjusted_prices":-0.01566,"ret_closing_prices":-0.01566,"cumret_adjusted_prices":0.48866}
{"ticker":"^GDAXI","ref_date":"2002-11-07","price_open":3298.51001,"price_high":3334.51001,"price_low":3130.43994,"price_close":3155.65991,"volume":107431200,"price_adjusted":3155.65991,"ret_adjusted_prices":-0.0434,"ret_closing_prices":-0.0434,"cumret_adjusted_prices":0.46745}
{"ticker":"^GDAXI","ref_date":"2002-11-08","price_open":3157.90991,"price_high":3174.38989,"price_low":3072.81006,"price_close":3079.1001,"volume":94702300,"price_adjusted":3079.1001,"ret_adjusted_prices":-0.02426,"ret_closing_prices":-0.02426,"cumret_adjusted_prices":0.45611}
{"ticker":"^GDAXI","ref_date":"2002-11-11","price_open":3076.25,"price_high":3076.25,"price_low":3005.42993,"price_close":3042.06006,"volume":69092700,"price_adjusted":3042.06006,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":0.45062}
{"ticker":"^GDAXI","ref_date":"2002-11-12","price_open":3040.13989,"price_high":3129.65991,"price_low":3024.96997,"price_close":3115.87988,"volume":94912700,"price_adjusted":3115.87988,"ret_adjusted_prices":0.02427,"ret_closing_prices":0.02427,"cumret_adjusted_prices":0.46156}
{"ticker":"^GDAXI","ref_date":"2002-11-13","price_open":3096.69995,"price_high":3121.32007,"price_low":2987.8501,"price_close":3066.41992,"volume":93476800,"price_adjusted":3066.41992,"ret_adjusted_prices":-0.01587,"ret_closing_prices":-0.01587,"cumret_adjusted_prices":0.45423}
{"ticker":"^GDAXI","ref_date":"2002-11-14","price_open":3063.30005,"price_high":3191.66992,"price_low":3035.71997,"price_close":3188.38989,"volume":99614000,"price_adjusted":3188.38989,"ret_adjusted_prices":0.03978,"ret_closing_prices":0.03978,"cumret_adjusted_prices":0.4723}
{"ticker":"^GDAXI","ref_date":"2002-11-15","price_open":3195.98999,"price_high":3232.07007,"price_low":3151.61011,"price_close":3191.76001,"volume":88536500,"price_adjusted":3191.76001,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":0.4728}
{"ticker":"^GDAXI","ref_date":"2002-11-18","price_open":3195.96997,"price_high":3262.08008,"price_low":3185.06006,"price_close":3218.36011,"volume":70292100,"price_adjusted":3218.36011,"ret_adjusted_prices":0.00833,"ret_closing_prices":0.00833,"cumret_adjusted_prices":0.47674}
{"ticker":"^GDAXI","ref_date":"2002-11-19","price_open":3205.76001,"price_high":3221.97998,"price_low":3144.78003,"price_close":3206.92993,"volume":65584300,"price_adjusted":3206.92993,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":0.47505}
{"ticker":"^GDAXI","ref_date":"2002-11-20","price_open":3210.21997,"price_high":3224.78003,"price_low":3117.02002,"price_close":3212.98999,"volume":76782600,"price_adjusted":3212.98999,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":0.47594}
{"ticker":"^GDAXI","ref_date":"2002-11-21","price_open":3216.54004,"price_high":3304.83008,"price_low":3216.54004,"price_close":3304.62988,"volume":106570700,"price_adjusted":3304.62988,"ret_adjusted_prices":0.02852,"ret_closing_prices":0.02852,"cumret_adjusted_prices":0.48952}
{"ticker":"^GDAXI","ref_date":"2002-11-22","price_open":3302.67993,"price_high":3337.34009,"price_low":3278,"price_close":3320.87988,"volume":87634600,"price_adjusted":3320.87988,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":0.49193}
{"ticker":"^GDAXI","ref_date":"2002-11-25","price_open":3322.78003,"price_high":3365.59009,"price_low":3278.59009,"price_close":3299.23999,"volume":66461600,"price_adjusted":3299.23999,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":0.48872}
{"ticker":"^GDAXI","ref_date":"2002-11-26","price_open":3299.61011,"price_high":3333.53003,"price_low":3183.30005,"price_close":3191.62988,"volume":86655400,"price_adjusted":3191.62988,"ret_adjusted_prices":-0.03262,"ret_closing_prices":-0.03262,"cumret_adjusted_prices":0.47278}
{"ticker":"^GDAXI","ref_date":"2002-11-27","price_open":3184.46997,"price_high":3346.13989,"price_low":3148.93994,"price_close":3346.13989,"volume":86820200,"price_adjusted":3346.13989,"ret_adjusted_prices":0.04841,"ret_closing_prices":0.04841,"cumret_adjusted_prices":0.49567}
{"ticker":"^GDAXI","ref_date":"2002-11-28","price_open":3342.58008,"price_high":3376.98999,"price_low":3305.43994,"price_close":3360.76001,"volume":72069700,"price_adjusted":3360.76001,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":0.49783}
{"ticker":"^GDAXI","ref_date":"2002-11-29","price_open":3361.06006,"price_high":3403.3999,"price_low":3320.32007,"price_close":3320.32007,"volume":89171000,"price_adjusted":3320.32007,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":0.49184}
{"ticker":"^GDAXI","ref_date":"2002-12-02","price_open":3332.72998,"price_high":3476.83008,"price_low":3332.72998,"price_close":3380.19995,"volume":116800000,"price_adjusted":3380.19995,"ret_adjusted_prices":0.01803,"ret_closing_prices":0.01803,"cumret_adjusted_prices":0.50071}
{"ticker":"^GDAXI","ref_date":"2002-12-03","price_open":3389.12988,"price_high":3410.94995,"price_low":3278.62988,"price_close":3280.48999,"volume":93041900,"price_adjusted":3280.48999,"ret_adjusted_prices":-0.0295,"ret_closing_prices":-0.0295,"cumret_adjusted_prices":0.48594}
{"ticker":"^GDAXI","ref_date":"2002-12-04","price_open":3275.80005,"price_high":3331.13989,"price_low":3235.58008,"price_close":3320.75,"volume":89696800,"price_adjusted":3320.75,"ret_adjusted_prices":0.01227,"ret_closing_prices":0.01227,"cumret_adjusted_prices":0.49191}
{"ticker":"^GDAXI","ref_date":"2002-12-05","price_open":3327.75,"price_high":3386.27002,"price_low":3189.12012,"price_close":3224.73999,"volume":124269600,"price_adjusted":3224.73999,"ret_adjusted_prices":-0.02891,"ret_closing_prices":-0.02891,"cumret_adjusted_prices":0.47769}
{"ticker":"^GDAXI","ref_date":"2002-12-06","price_open":3221.67993,"price_high":3245.76001,"price_low":3108.76001,"price_close":3207.53003,"volume":106535600,"price_adjusted":3207.53003,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":0.47514}
{"ticker":"^GDAXI","ref_date":"2002-12-09","price_open":3206.36011,"price_high":3223.41992,"price_low":3065.57007,"price_close":3065.57007,"volume":71056500,"price_adjusted":3065.57007,"ret_adjusted_prices":-0.04426,"ret_closing_prices":-0.04426,"cumret_adjusted_prices":0.45411}
{"ticker":"^GDAXI","ref_date":"2002-12-10","price_open":3062.87012,"price_high":3173.95996,"price_low":3062.87012,"price_close":3167.98999,"volume":78293100,"price_adjusted":3167.98999,"ret_adjusted_prices":0.03341,"ret_closing_prices":0.03341,"cumret_adjusted_prices":0.46928}
{"ticker":"^GDAXI","ref_date":"2002-12-11","price_open":3166.45996,"price_high":3212.62012,"price_low":3134.37012,"price_close":3196.05005,"volume":74010000,"price_adjusted":3196.05005,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":0.47344}
{"ticker":"^GDAXI","ref_date":"2002-12-12","price_open":3193.59009,"price_high":3208.59009,"price_low":3098.26001,"price_close":3111.87988,"volume":80070300,"price_adjusted":3111.87988,"ret_adjusted_prices":-0.02634,"ret_closing_prices":-0.02634,"cumret_adjusted_prices":0.46097}
{"ticker":"^GDAXI","ref_date":"2002-12-13","price_open":3110.79004,"price_high":3122.53003,"price_low":3034.12012,"price_close":3077.06006,"volume":85124100,"price_adjusted":3077.06006,"ret_adjusted_prices":-0.01119,"ret_closing_prices":-0.01119,"cumret_adjusted_prices":0.45581}
{"ticker":"^GDAXI","ref_date":"2002-12-16","price_open":3074.51001,"price_high":3205.29004,"price_low":3029.73999,"price_close":3205.29004,"volume":77975500,"price_adjusted":3205.29004,"ret_adjusted_prices":0.04167,"ret_closing_prices":0.04167,"cumret_adjusted_prices":0.4748}
{"ticker":"^GDAXI","ref_date":"2002-12-17","price_open":3209.6499,"price_high":3222.3999,"price_low":3136.09009,"price_close":3139.96997,"volume":70698600,"price_adjusted":3139.96997,"ret_adjusted_prices":-0.02038,"ret_closing_prices":-0.02038,"cumret_adjusted_prices":0.46513}
{"ticker":"^GDAXI","ref_date":"2002-12-18","price_open":3136.04004,"price_high":3136.04004,"price_low":3022.68994,"price_close":3022.68994,"volume":96050800,"price_adjusted":3022.68994,"ret_adjusted_prices":-0.03735,"ret_closing_prices":-0.03735,"cumret_adjusted_prices":0.44776}
{"ticker":"^GDAXI","ref_date":"2002-12-19","price_open":3031.97998,"price_high":3099.32007,"price_low":2925.87012,"price_close":2961.40991,"volume":114623400,"price_adjusted":2961.40991,"ret_adjusted_prices":-0.02027,"ret_closing_prices":-0.02027,"cumret_adjusted_prices":0.43868}
{"ticker":"^GDAXI","ref_date":"2002-12-20","price_open":2970.28003,"price_high":3039.12012,"price_low":2948.56006,"price_close":3024.21997,"volume":162892700,"price_adjusted":3024.21997,"ret_adjusted_prices":0.02121,"ret_closing_prices":0.02121,"cumret_adjusted_prices":0.44798}
{"ticker":"^GDAXI","ref_date":"2002-12-23","price_open":3022.31006,"price_high":3048.29004,"price_low":2961.78003,"price_close":3000.84009,"volume":41508500,"price_adjusted":3000.84009,"ret_adjusted_prices":-0.00773,"ret_closing_prices":-0.00773,"cumret_adjusted_prices":0.44452}
{"ticker":"^GDAXI","ref_date":"2002-12-27","price_open":2996.66992,"price_high":2996.66992,"price_low":2840,"price_close":2840,"volume":32757100,"price_adjusted":2840,"ret_adjusted_prices":-0.0536,"ret_closing_prices":-0.0536,"cumret_adjusted_prices":0.42069}
{"ticker":"^GDAXI","ref_date":"2002-12-30","price_open":2838.87012,"price_high":2900.94995,"price_low":2836.01001,"price_close":2892.62988,"volume":29283900,"price_adjusted":2892.62988,"ret_adjusted_prices":0.01853,"ret_closing_prices":0.01853,"cumret_adjusted_prices":0.42849}
{"ticker":"^GDAXI","ref_date":"2003-01-02","price_open":2898.67993,"price_high":3105.04004,"price_low":2898.67993,"price_close":3105.04004,"volume":70826100,"price_adjusted":3105.04004,"ret_adjusted_prices":0.07343,"ret_closing_prices":0.07343,"cumret_adjusted_prices":0.45995}
{"ticker":"^GDAXI","ref_date":"2003-01-03","price_open":3098.88989,"price_high":3124.86011,"price_low":3070.03003,"price_close":3092.93994,"volume":76310500,"price_adjusted":3092.93994,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.45816}
{"ticker":"^GDAXI","ref_date":"2003-01-06","price_open":3101.16992,"price_high":3157.25,"price_low":3033.77002,"price_close":3157.25,"volume":81943500,"price_adjusted":3157.25,"ret_adjusted_prices":0.02079,"ret_closing_prices":0.02079,"cumret_adjusted_prices":0.46769}
{"ticker":"^GDAXI","ref_date":"2003-01-07","price_open":3156.56006,"price_high":3156.56006,"price_low":3069.11011,"price_close":3112.77002,"volume":83466400,"price_adjusted":3112.77002,"ret_adjusted_prices":-0.01409,"ret_closing_prices":-0.01409,"cumret_adjusted_prices":0.4611}
{"ticker":"^GDAXI","ref_date":"2003-01-08","price_open":3108.02002,"price_high":3108.02002,"price_low":2993,"price_close":2993,"volume":87311000,"price_adjusted":2993,"ret_adjusted_prices":-0.03848,"ret_closing_prices":-0.03848,"cumret_adjusted_prices":0.44336}
{"ticker":"^GDAXI","ref_date":"2003-01-09","price_open":3000.23999,"price_high":3043.63989,"price_low":2932.92993,"price_close":3037.67993,"volume":104655200,"price_adjusted":3037.67993,"ret_adjusted_prices":0.01493,"ret_closing_prices":0.01493,"cumret_adjusted_prices":0.44998}
{"ticker":"^GDAXI","ref_date":"2003-01-10","price_open":3037.80005,"price_high":3093.78003,"price_low":2986.75,"price_close":3037.33008,"volume":112102800,"price_adjusted":3037.33008,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.44992}
{"ticker":"^GDAXI","ref_date":"2003-01-13","price_open":3039.90991,"price_high":3127.12012,"price_low":3039.90991,"price_close":3060.6499,"volume":89340500,"price_adjusted":3060.6499,"ret_adjusted_prices":0.00768,"ret_closing_prices":0.00768,"cumret_adjusted_prices":0.45338}
{"ticker":"^GDAXI","ref_date":"2003-01-14","price_open":3063.48999,"price_high":3141.33008,"price_low":3055.29004,"price_close":3098.71997,"volume":109225600,"price_adjusted":3098.71997,"ret_adjusted_prices":0.01244,"ret_closing_prices":0.01244,"cumret_adjusted_prices":0.45902}
{"ticker":"^GDAXI","ref_date":"2003-01-15","price_open":3107.61011,"price_high":3145.65991,"price_low":3036.93994,"price_close":3049.3999,"volume":94204000,"price_adjusted":3049.3999,"ret_adjusted_prices":-0.01592,"ret_closing_prices":-0.01592,"cumret_adjusted_prices":0.45171}
{"ticker":"^GDAXI","ref_date":"2003-01-16","price_open":3047.23999,"price_high":3080.27002,"price_low":3023.32007,"price_close":3054.11011,"volume":81456100,"price_adjusted":3054.11011,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.45241}
{"ticker":"^GDAXI","ref_date":"2003-01-17","price_open":3047.11011,"price_high":3047.11011,"price_low":2918.26001,"price_close":2918.82007,"volume":107425400,"price_adjusted":2918.82007,"ret_adjusted_prices":-0.0443,"ret_closing_prices":-0.0443,"cumret_adjusted_prices":0.43237}
{"ticker":"^GDAXI","ref_date":"2003-01-20","price_open":2927.58008,"price_high":2966.78003,"price_low":2892.92993,"price_close":2893.55005,"volume":63749500,"price_adjusted":2893.55005,"ret_adjusted_prices":-0.00866,"ret_closing_prices":-0.00866,"cumret_adjusted_prices":0.42863}
{"ticker":"^GDAXI","ref_date":"2003-01-21","price_open":2900.87988,"price_high":2955.75,"price_low":2860.34009,"price_close":2870.57007,"volume":100490200,"price_adjusted":2870.57007,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":0.42522}
{"ticker":"^GDAXI","ref_date":"2003-01-22","price_open":2866.3501,"price_high":2897.47998,"price_low":2765.56006,"price_close":2803.25,"volume":125369400,"price_adjusted":2803.25,"ret_adjusted_prices":-0.02345,"ret_closing_prices":-0.02345,"cumret_adjusted_prices":0.41525}
{"ticker":"^GDAXI","ref_date":"2003-01-23","price_open":2804.12988,"price_high":2862.59009,"price_low":2776.71997,"price_close":2811.21997,"volume":114245700,"price_adjusted":2811.21997,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":0.41643}
{"ticker":"^GDAXI","ref_date":"2003-01-24","price_open":2813.12988,"price_high":2827.42993,"price_low":2714.88989,"price_close":2717.82007,"volume":98877800,"price_adjusted":2717.82007,"ret_adjusted_prices":-0.03322,"ret_closing_prices":-0.03322,"cumret_adjusted_prices":0.40259}
{"ticker":"^GDAXI","ref_date":"2003-01-27","price_open":2716.41992,"price_high":2728.28003,"price_low":2615.66992,"price_close":2643.80005,"volume":127433000,"price_adjusted":2643.80005,"ret_adjusted_prices":-0.02724,"ret_closing_prices":-0.02724,"cumret_adjusted_prices":0.39163}
{"ticker":"^GDAXI","ref_date":"2003-01-28","price_open":2649.95996,"price_high":2705.21997,"price_low":2616.04004,"price_close":2671.36011,"volume":110596000,"price_adjusted":2671.36011,"ret_adjusted_prices":0.01042,"ret_closing_prices":0.01042,"cumret_adjusted_prices":0.39571}
{"ticker":"^GDAXI","ref_date":"2003-01-29","price_open":2667.68994,"price_high":2743.1001,"price_low":2563.91992,"price_close":2706.57007,"volume":136367100,"price_adjusted":2706.57007,"ret_adjusted_prices":0.01318,"ret_closing_prices":0.01318,"cumret_adjusted_prices":0.40093}
{"ticker":"^GDAXI","ref_date":"2003-01-30","price_open":2711.84009,"price_high":2742.91992,"price_low":2665.52002,"price_close":2693.78003,"volume":115937300,"price_adjusted":2693.78003,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":0.39903}
{"ticker":"^GDAXI","ref_date":"2003-01-31","price_open":2687.71997,"price_high":2753.26001,"price_low":2622.40991,"price_close":2747.83008,"volume":106047400,"price_adjusted":2747.83008,"ret_adjusted_prices":0.02006,"ret_closing_prices":0.02006,"cumret_adjusted_prices":0.40704}
{"ticker":"^GDAXI","ref_date":"2003-02-03","price_open":2750.3999,"price_high":2802.92993,"price_low":2735.58008,"price_close":2751.98999,"volume":73695500,"price_adjusted":2751.98999,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.40766}
{"ticker":"^GDAXI","ref_date":"2003-02-04","price_open":2750.04004,"price_high":2750.04004,"price_low":2618.13989,"price_close":2632.97998,"volume":93671300,"price_adjusted":2632.97998,"ret_adjusted_prices":-0.04325,"ret_closing_prices":-0.04325,"cumret_adjusted_prices":0.39003}
{"ticker":"^GDAXI","ref_date":"2003-02-05","price_open":2626.8501,"price_high":2738.11011,"price_low":2584.87988,"price_close":2725.87988,"volume":104109600,"price_adjusted":2725.87988,"ret_adjusted_prices":0.03528,"ret_closing_prices":0.03528,"cumret_adjusted_prices":0.40379}
{"ticker":"^GDAXI","ref_date":"2003-02-06","price_open":2714.12012,"price_high":2720.17993,"price_low":2617.65991,"price_close":2649,"volume":98302900,"price_adjusted":2649,"ret_adjusted_prices":-0.0282,"ret_closing_prices":-0.0282,"cumret_adjusted_prices":0.3924}
{"ticker":"^GDAXI","ref_date":"2003-02-07","price_open":2649.02002,"price_high":2671.69995,"price_low":2561.72998,"price_close":2569.34009,"volume":105234000,"price_adjusted":2569.34009,"ret_adjusted_prices":-0.03007,"ret_closing_prices":-0.03007,"cumret_adjusted_prices":0.3806}
{"ticker":"^GDAXI","ref_date":"2003-02-10","price_open":2573.26001,"price_high":2593,"price_low":2528.8999,"price_close":2586.09009,"volume":83134900,"price_adjusted":2586.09009,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":0.38308}
{"ticker":"^GDAXI","ref_date":"2003-02-11","price_open":2593.1499,"price_high":2664.15991,"price_low":2584.67993,"price_close":2627,"volume":80598900,"price_adjusted":2627,"ret_adjusted_prices":0.01582,"ret_closing_prices":0.01582,"cumret_adjusted_prices":0.38914}
{"ticker":"^GDAXI","ref_date":"2003-02-12","price_open":2621.44995,"price_high":2621.44995,"price_low":2565.02002,"price_close":2571.25,"volume":92549600,"price_adjusted":2571.25,"ret_adjusted_prices":-0.02122,"ret_closing_prices":-0.02122,"cumret_adjusted_prices":0.38088}
{"ticker":"^GDAXI","ref_date":"2003-02-13","price_open":2566.94995,"price_high":2599.43994,"price_low":2535.04004,"price_close":2555.27002,"volume":88841500,"price_adjusted":2555.27002,"ret_adjusted_prices":-0.00621,"ret_closing_prices":-0.00621,"cumret_adjusted_prices":0.37852}
{"ticker":"^GDAXI","ref_date":"2003-02-14","price_open":2558.25,"price_high":2711.59009,"price_low":2558.25,"price_close":2674.45996,"volume":102075600,"price_adjusted":2674.45996,"ret_adjusted_prices":0.04664,"ret_closing_prices":0.04664,"cumret_adjusted_prices":0.39617}
{"ticker":"^GDAXI","ref_date":"2003-02-17","price_open":2683.47998,"price_high":2722.30005,"price_low":2679.94995,"price_close":2708.96997,"volume":59239000,"price_adjusted":2708.96997,"ret_adjusted_prices":0.0129,"ret_closing_prices":0.0129,"cumret_adjusted_prices":0.40128}
{"ticker":"^GDAXI","ref_date":"2003-02-18","price_open":2707.57007,"price_high":2750.08008,"price_low":2673.90991,"price_close":2740.13989,"volume":86586500,"price_adjusted":2740.13989,"ret_adjusted_prices":0.01151,"ret_closing_prices":0.01151,"cumret_adjusted_prices":0.4059}
{"ticker":"^GDAXI","ref_date":"2003-02-19","price_open":2734.81006,"price_high":2734.81006,"price_low":2616.90991,"price_close":2624.6499,"volume":183765400,"price_adjusted":2624.6499,"ret_adjusted_prices":-0.04215,"ret_closing_prices":-0.04215,"cumret_adjusted_prices":0.38879}
{"ticker":"^GDAXI","ref_date":"2003-02-20","price_open":2631.47998,"price_high":2669.48999,"price_low":2575.94995,"price_close":2591.26001,"volume":139339300,"price_adjusted":2591.26001,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.38385}
{"ticker":"^GDAXI","ref_date":"2003-02-21","price_open":2591.67993,"price_high":2648.87012,"price_low":2565.13989,"price_close":2648.87012,"volume":121297400,"price_adjusted":2648.87012,"ret_adjusted_prices":0.02223,"ret_closing_prices":0.02223,"cumret_adjusted_prices":0.39238}
{"ticker":"^GDAXI","ref_date":"2003-02-24","price_open":2648.48999,"price_high":2648.55005,"price_low":2571.3501,"price_close":2571.3501,"volume":73568800,"price_adjusted":2571.3501,"ret_adjusted_prices":-0.02927,"ret_closing_prices":-0.02927,"cumret_adjusted_prices":0.3809}
{"ticker":"^GDAXI","ref_date":"2003-02-25","price_open":2563.37012,"price_high":2563.37012,"price_low":2448.97998,"price_close":2485.5,"volume":143902600,"price_adjusted":2485.5,"ret_adjusted_prices":-0.03339,"ret_closing_prices":-0.03339,"cumret_adjusted_prices":0.36818}
{"ticker":"^GDAXI","ref_date":"2003-02-26","price_open":2488.91992,"price_high":2518.8501,"price_low":2433.1499,"price_close":2450.19995,"volume":119300300,"price_adjusted":2450.19995,"ret_adjusted_prices":-0.0142,"ret_closing_prices":-0.0142,"cumret_adjusted_prices":0.36295}
{"ticker":"^GDAXI","ref_date":"2003-02-27","price_open":2453.34009,"price_high":2513.40991,"price_low":2435.63989,"price_close":2513.21997,"volume":122746800,"price_adjusted":2513.21997,"ret_adjusted_prices":0.02572,"ret_closing_prices":0.02572,"cumret_adjusted_prices":0.37229}
{"ticker":"^GDAXI","ref_date":"2003-02-28","price_open":2508.88989,"price_high":2581.47998,"price_low":2480.71997,"price_close":2547.05005,"volume":93380400,"price_adjusted":2547.05005,"ret_adjusted_prices":0.01346,"ret_closing_prices":0.01346,"cumret_adjusted_prices":0.3773}
{"ticker":"^GDAXI","ref_date":"2003-03-03","price_open":2553.73999,"price_high":2600.76001,"price_low":2535.30005,"price_close":2549.6499,"volume":73924000,"price_adjusted":2549.6499,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":0.37768}
{"ticker":"^GDAXI","ref_date":"2003-03-04","price_open":2541.81006,"price_high":2541.81006,"price_low":2477.06006,"price_close":2501.03003,"volume":101799200,"price_adjusted":2501.03003,"ret_adjusted_prices":-0.01907,"ret_closing_prices":-0.01907,"cumret_adjusted_prices":0.37048}
{"ticker":"^GDAXI","ref_date":"2003-03-05","price_open":2495.45996,"price_high":2540.06006,"price_low":2456.3999,"price_close":2498.02002,"volume":84794300,"price_adjusted":2498.02002,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.37004}
{"ticker":"^GDAXI","ref_date":"2003-03-06","price_open":2500.63989,"price_high":2531.62988,"price_low":2433.32007,"price_close":2437.51001,"volume":81831500,"price_adjusted":2437.51001,"ret_adjusted_prices":-0.02422,"ret_closing_prices":-0.02422,"cumret_adjusted_prices":0.36107}
{"ticker":"^GDAXI","ref_date":"2003-03-07","price_open":2433.71997,"price_high":2467.57007,"price_low":2393.59009,"price_close":2431.65991,"volume":99073800,"price_adjusted":2431.65991,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":0.36021}
{"ticker":"^GDAXI","ref_date":"2003-03-10","price_open":2437.32007,"price_high":2447.97998,"price_low":2328.81006,"price_close":2329.04004,"volume":101649300,"price_adjusted":2329.04004,"ret_adjusted_prices":-0.0422,"ret_closing_prices":-0.0422,"cumret_adjusted_prices":0.345}
{"ticker":"^GDAXI","ref_date":"2003-03-11","price_open":2324.01001,"price_high":2348.08008,"price_low":2258.57007,"price_close":2305.30005,"volume":117083100,"price_adjusted":2305.30005,"ret_adjusted_prices":-0.01019,"ret_closing_prices":-0.01019,"cumret_adjusted_prices":0.34149}
{"ticker":"^GDAXI","ref_date":"2003-03-12","price_open":2300.11011,"price_high":2319.6499,"price_low":2188.75,"price_close":2202.95996,"volume":133236700,"price_adjusted":2202.95996,"ret_adjusted_prices":-0.04439,"ret_closing_prices":-0.04439,"cumret_adjusted_prices":0.32633}
{"ticker":"^GDAXI","ref_date":"2003-03-13","price_open":2203.96997,"price_high":2354.31006,"price_low":2203.96997,"price_close":2354.31006,"volume":128562200,"price_adjusted":2354.31006,"ret_adjusted_prices":0.0687,"ret_closing_prices":0.0687,"cumret_adjusted_prices":0.34875}
{"ticker":"^GDAXI","ref_date":"2003-03-14","price_open":2356.36011,"price_high":2482.13989,"price_low":2356.36011,"price_close":2403.18994,"volume":163708500,"price_adjusted":2403.18994,"ret_adjusted_prices":0.02076,"ret_closing_prices":0.02076,"cumret_adjusted_prices":0.35599}
{"ticker":"^GDAXI","ref_date":"2003-03-17","price_open":2398.11011,"price_high":2520.54004,"price_low":2327.87012,"price_close":2487.12012,"volume":136862800,"price_adjusted":2487.12012,"ret_adjusted_prices":0.03492,"ret_closing_prices":0.03492,"cumret_adjusted_prices":0.36842}
{"ticker":"^GDAXI","ref_date":"2003-03-18","price_open":2490.78003,"price_high":2624.97998,"price_low":2490.78003,"price_close":2584.61011,"volume":200637700,"price_adjusted":2584.61011,"ret_adjusted_prices":0.0392,"ret_closing_prices":0.0392,"cumret_adjusted_prices":0.38286}
{"ticker":"^GDAXI","ref_date":"2003-03-19","price_open":2576.95996,"price_high":2675.02002,"price_low":2524.52002,"price_close":2615.21997,"volume":153279400,"price_adjusted":2615.21997,"ret_adjusted_prices":0.01184,"ret_closing_prices":0.01184,"cumret_adjusted_prices":0.3874}
{"ticker":"^GDAXI","ref_date":"2003-03-20","price_open":2607.76001,"price_high":2657.5,"price_low":2551.90991,"price_close":2604.8501,"volume":110416700,"price_adjusted":2604.8501,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.38586}
{"ticker":"^GDAXI","ref_date":"2003-03-21","price_open":2607.69995,"price_high":2731.57007,"price_low":2603.8501,"price_close":2715.06006,"volume":273057500,"price_adjusted":2715.06006,"ret_adjusted_prices":0.04231,"ret_closing_prices":0.04231,"cumret_adjusted_prices":0.40219}
{"ticker":"^GDAXI","ref_date":"2003-03-24","price_open":2712.62012,"price_high":2712.62012,"price_low":2548.37012,"price_close":2548.37012,"volume":106067200,"price_adjusted":2548.37012,"ret_adjusted_prices":-0.06139,"ret_closing_prices":-0.06139,"cumret_adjusted_prices":0.37749}
{"ticker":"^GDAXI","ref_date":"2003-03-25","price_open":2541.79004,"price_high":2636.71997,"price_low":2481.70996,"price_close":2636.1001,"volume":114561000,"price_adjusted":2636.1001,"ret_adjusted_prices":0.03443,"ret_closing_prices":0.03443,"cumret_adjusted_prices":0.39049}
{"ticker":"^GDAXI","ref_date":"2003-03-26","price_open":2634.88989,"price_high":2680.53003,"price_low":2579.33008,"price_close":2579.33008,"volume":98276700,"price_adjusted":2579.33008,"ret_adjusted_prices":-0.02154,"ret_closing_prices":-0.02154,"cumret_adjusted_prices":0.38208}
{"ticker":"^GDAXI","ref_date":"2003-03-27","price_open":2583.27002,"price_high":2589.67993,"price_low":2511.95996,"price_close":2584.05005,"volume":91227100,"price_adjusted":2584.05005,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.38278}
{"ticker":"^GDAXI","ref_date":"2003-03-28","price_open":2580.95996,"price_high":2581.6499,"price_low":2498.29004,"price_close":2520.84009,"volume":82518400,"price_adjusted":2520.84009,"ret_adjusted_prices":-0.02446,"ret_closing_prices":-0.02446,"cumret_adjusted_prices":0.37342}
{"ticker":"^GDAXI","ref_date":"2003-03-31","price_open":2511.98999,"price_high":2511.98999,"price_low":2396.6001,"price_close":2423.87012,"volume":97038600,"price_adjusted":2423.87012,"ret_adjusted_prices":-0.03847,"ret_closing_prices":-0.03847,"cumret_adjusted_prices":0.35905}
{"ticker":"^GDAXI","ref_date":"2003-04-01","price_open":2426.23999,"price_high":2473.93994,"price_low":2395.71997,"price_close":2450.18994,"volume":80136100,"price_adjusted":2450.18994,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":0.36295}
{"ticker":"^GDAXI","ref_date":"2003-04-02","price_open":2462.20996,"price_high":2589.3501,"price_low":2462.20996,"price_close":2589.3501,"volume":106646500,"price_adjusted":2589.3501,"ret_adjusted_prices":0.0568,"ret_closing_prices":0.0568,"cumret_adjusted_prices":0.38356}
{"ticker":"^GDAXI","ref_date":"2003-04-03","price_open":2582.94995,"price_high":2644.95996,"price_low":2557.18994,"price_close":2569.81006,"volume":108654200,"price_adjusted":2569.81006,"ret_adjusted_prices":-0.00755,"ret_closing_prices":-0.00755,"cumret_adjusted_prices":0.38067}
{"ticker":"^GDAXI","ref_date":"2003-04-04","price_open":2573.15991,"price_high":2656.25,"price_low":2553.66992,"price_close":2654.07007,"volume":106047300,"price_adjusted":2654.07007,"ret_adjusted_prices":0.03279,"ret_closing_prices":0.03279,"cumret_adjusted_prices":0.39315}
{"ticker":"^GDAXI","ref_date":"2003-04-07","price_open":2654.76001,"price_high":2814.38989,"price_low":2654.43994,"price_close":2808.93994,"volume":132642300,"price_adjusted":2808.93994,"ret_adjusted_prices":0.05835,"ret_closing_prices":0.05835,"cumret_adjusted_prices":0.41609}
{"ticker":"^GDAXI","ref_date":"2003-04-08","price_open":2798.73999,"price_high":2809.16992,"price_low":2740.61011,"price_close":2767.79004,"volume":106660300,"price_adjusted":2767.79004,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":0.41}
{"ticker":"^GDAXI","ref_date":"2003-04-09","price_open":2756.62012,"price_high":2824.98999,"price_low":2696.32007,"price_close":2734.1001,"volume":124671700,"price_adjusted":2734.1001,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":0.40501}
{"ticker":"^GDAXI","ref_date":"2003-04-10","price_open":2730.96997,"price_high":2763.6499,"price_low":2685.80005,"price_close":2697.1001,"volume":101823300,"price_adjusted":2697.1001,"ret_adjusted_prices":-0.01353,"ret_closing_prices":-0.01353,"cumret_adjusted_prices":0.39953}
{"ticker":"^GDAXI","ref_date":"2003-04-11","price_open":2700.61011,"price_high":2797.41992,"price_low":2700.61011,"price_close":2733.94995,"volume":91107500,"price_adjusted":2733.94995,"ret_adjusted_prices":0.01366,"ret_closing_prices":0.01366,"cumret_adjusted_prices":0.40498}
{"ticker":"^GDAXI","ref_date":"2003-04-14","price_open":2741.65991,"price_high":2787.37988,"price_low":2700.33008,"price_close":2776.78003,"volume":80766500,"price_adjusted":2776.78003,"ret_adjusted_prices":0.01567,"ret_closing_prices":0.01567,"cumret_adjusted_prices":0.41133}
{"ticker":"^GDAXI","ref_date":"2003-04-15","price_open":2792.06006,"price_high":2867.63989,"price_low":2792.06006,"price_close":2834.12012,"volume":118911500,"price_adjusted":2834.12012,"ret_adjusted_prices":0.02065,"ret_closing_prices":0.02065,"cumret_adjusted_prices":0.41982}
{"ticker":"^GDAXI","ref_date":"2003-04-16","price_open":2843.33008,"price_high":2915.68994,"price_low":2824.67993,"price_close":2824.67993,"volume":116973500,"price_adjusted":2824.67993,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":0.41842}
{"ticker":"^GDAXI","ref_date":"2003-04-17","price_open":2820.3501,"price_high":2899.97998,"price_low":2801.16992,"price_close":2899.78003,"volume":94659800,"price_adjusted":2899.78003,"ret_adjusted_prices":0.02659,"ret_closing_prices":0.02659,"cumret_adjusted_prices":0.42955}
{"ticker":"^GDAXI","ref_date":"2003-04-22","price_open":2898.36011,"price_high":2965.20996,"price_low":2843.80005,"price_close":2960.95996,"volume":86782500,"price_adjusted":2960.95996,"ret_adjusted_prices":0.0211,"ret_closing_prices":0.0211,"cumret_adjusted_prices":0.43861}
{"ticker":"^GDAXI","ref_date":"2003-04-23","price_open":2968.80005,"price_high":3000.76001,"price_low":2932.72998,"price_close":2974.3999,"volume":119023500,"price_adjusted":2974.3999,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":0.4406}
{"ticker":"^GDAXI","ref_date":"2003-04-24","price_open":2967.62012,"price_high":2969.94995,"price_low":2881.04004,"price_close":2891.62012,"volume":109323800,"price_adjusted":2891.62012,"ret_adjusted_prices":-0.02783,"ret_closing_prices":-0.02783,"cumret_adjusted_prices":0.42834}
{"ticker":"^GDAXI","ref_date":"2003-04-25","price_open":2892.45996,"price_high":2909.13989,"price_low":2828.84009,"price_close":2838.22998,"volume":98443300,"price_adjusted":2838.22998,"ret_adjusted_prices":-0.01846,"ret_closing_prices":-0.01846,"cumret_adjusted_prices":0.42043}
{"ticker":"^GDAXI","ref_date":"2003-04-28","price_open":2834.45996,"price_high":2953.91992,"price_low":2821.3501,"price_close":2953.91992,"volume":87581800,"price_adjusted":2953.91992,"ret_adjusted_prices":0.04076,"ret_closing_prices":0.04076,"cumret_adjusted_prices":0.43757}
{"ticker":"^GDAXI","ref_date":"2003-04-29","price_open":2958.12012,"price_high":3004.79004,"price_low":2908.95996,"price_close":2908.95996,"volume":114598700,"price_adjusted":2908.95996,"ret_adjusted_prices":-0.01522,"ret_closing_prices":-0.01522,"cumret_adjusted_prices":0.43091}
{"ticker":"^GDAXI","ref_date":"2003-04-30","price_open":2914.46997,"price_high":2967.08008,"price_low":2914.02002,"price_close":2942.04004,"volume":137833800,"price_adjusted":2942.04004,"ret_adjusted_prices":0.01137,"ret_closing_prices":0.01137,"cumret_adjusted_prices":0.43581}
{"ticker":"^GDAXI","ref_date":"2003-05-02","price_open":2938.71997,"price_high":2986,"price_low":2888.45996,"price_close":2986,"volume":95765900,"price_adjusted":2986,"ret_adjusted_prices":0.01494,"ret_closing_prices":0.01494,"cumret_adjusted_prices":0.44232}
{"ticker":"^GDAXI","ref_date":"2003-05-05","price_open":2991.73999,"price_high":3039.26001,"price_low":2978.70996,"price_close":3013.04004,"volume":88134300,"price_adjusted":3013.04004,"ret_adjusted_prices":0.00906,"ret_closing_prices":0.00906,"cumret_adjusted_prices":0.44633}
{"ticker":"^GDAXI","ref_date":"2003-05-06","price_open":3002.3999,"price_high":3066.94995,"price_low":2977.62012,"price_close":3066.94995,"volume":98650200,"price_adjusted":3066.94995,"ret_adjusted_prices":0.01789,"ret_closing_prices":0.01789,"cumret_adjusted_prices":0.45431}
{"ticker":"^GDAXI","ref_date":"2003-05-07","price_open":3063.40991,"price_high":3068.08008,"price_low":2992.79004,"price_close":3005.63989,"volume":134185100,"price_adjusted":3005.63989,"ret_adjusted_prices":-0.01999,"ret_closing_prices":-0.01999,"cumret_adjusted_prices":0.44523}
{"ticker":"^GDAXI","ref_date":"2003-05-08","price_open":3005.12012,"price_high":3016.57007,"price_low":2884.51001,"price_close":2886.08008,"volume":117225800,"price_adjusted":2886.08008,"ret_adjusted_prices":-0.03978,"ret_closing_prices":-0.03978,"cumret_adjusted_prices":0.42752}
{"ticker":"^GDAXI","ref_date":"2003-05-09","price_open":2892.62988,"price_high":2956.59009,"price_low":2861.69995,"price_close":2956.59009,"volume":91161800,"price_adjusted":2956.59009,"ret_adjusted_prices":0.02443,"ret_closing_prices":0.02443,"cumret_adjusted_prices":0.43796}
{"ticker":"^GDAXI","ref_date":"2003-05-12","price_open":2961.13989,"price_high":2972.71997,"price_low":2871.61011,"price_close":2937.26001,"volume":79839500,"price_adjusted":2937.26001,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":0.4351}
{"ticker":"^GDAXI","ref_date":"2003-05-13","price_open":2941.57007,"price_high":2951.98999,"price_low":2883.31006,"price_close":2909.94995,"volume":88771700,"price_adjusted":2909.94995,"ret_adjusted_prices":-0.0093,"ret_closing_prices":-0.0093,"cumret_adjusted_prices":0.43106}
{"ticker":"^GDAXI","ref_date":"2003-05-14","price_open":2906.94995,"price_high":2960.22998,"price_low":2888.19995,"price_close":2926.03003,"volume":100968100,"price_adjusted":2926.03003,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":0.43344}
{"ticker":"^GDAXI","ref_date":"2003-05-15","price_open":2926.79004,"price_high":2989.37988,"price_low":2902.52002,"price_close":2989.37988,"volume":119485800,"price_adjusted":2989.37988,"ret_adjusted_prices":0.02165,"ret_closing_prices":0.02165,"cumret_adjusted_prices":0.44282}
{"ticker":"^GDAXI","ref_date":"2003-05-16","price_open":2987.44995,"price_high":3029.48999,"price_low":2952.17993,"price_close":2989.08008,"volume":107405000,"price_adjusted":2989.08008,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":0.44278}
{"ticker":"^GDAXI","ref_date":"2003-05-19","price_open":2976.37988,"price_high":2976.37988,"price_low":2841.02002,"price_close":2850.67993,"volume":102016600,"price_adjusted":2850.67993,"ret_adjusted_prices":-0.0463,"ret_closing_prices":-0.0463,"cumret_adjusted_prices":0.42228}
{"ticker":"^GDAXI","ref_date":"2003-05-20","price_open":2848.18994,"price_high":2875.3999,"price_low":2820.40991,"price_close":2838.92993,"volume":105582800,"price_adjusted":2838.92993,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":0.42053}
{"ticker":"^GDAXI","ref_date":"2003-05-21","price_open":2841.33008,"price_high":2853.04004,"price_low":2773.77002,"price_close":2827.25,"volume":108823500,"price_adjusted":2827.25,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":0.4188}
{"ticker":"^GDAXI","ref_date":"2003-05-22","price_open":2826.46997,"price_high":2865.20996,"price_low":2817.62988,"price_close":2865.20996,"volume":100776600,"price_adjusted":2865.20996,"ret_adjusted_prices":0.01343,"ret_closing_prices":0.01343,"cumret_adjusted_prices":0.42443}
{"ticker":"^GDAXI","ref_date":"2003-05-23","price_open":2867.1001,"price_high":2886.07007,"price_low":2804.12988,"price_close":2822.83008,"volume":77647200,"price_adjusted":2822.83008,"ret_adjusted_prices":-0.01479,"ret_closing_prices":-0.01479,"cumret_adjusted_prices":0.41815}
{"ticker":"^GDAXI","ref_date":"2003-05-26","price_open":2821.54004,"price_high":2855.28003,"price_low":2812.3999,"price_close":2828.28003,"volume":33294900,"price_adjusted":2828.28003,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.41896}
{"ticker":"^GDAXI","ref_date":"2003-05-27","price_open":2827.65991,"price_high":2875.13989,"price_low":2769.44995,"price_close":2873.6001,"volume":94523100,"price_adjusted":2873.6001,"ret_adjusted_prices":0.01602,"ret_closing_prices":0.01602,"cumret_adjusted_prices":0.42567}
{"ticker":"^GDAXI","ref_date":"2003-05-28","price_open":2885.53003,"price_high":2958.20996,"price_low":2885.53003,"price_close":2919.54004,"volume":124317900,"price_adjusted":2919.54004,"ret_adjusted_prices":0.01599,"ret_closing_prices":0.01599,"cumret_adjusted_prices":0.43248}
{"ticker":"^GDAXI","ref_date":"2003-05-29","price_open":2914.17993,"price_high":2968.42993,"price_low":2897.1001,"price_close":2906.70996,"volume":51452400,"price_adjusted":2906.70996,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":0.43058}
{"ticker":"^GDAXI","ref_date":"2003-05-30","price_open":2907.72998,"price_high":2997.62012,"price_low":2906.41992,"price_close":2982.67993,"volume":108734700,"price_adjusted":2982.67993,"ret_adjusted_prices":0.02614,"ret_closing_prices":0.02614,"cumret_adjusted_prices":0.44183}
{"ticker":"^GDAXI","ref_date":"2003-06-02","price_open":2990.92993,"price_high":3066.04004,"price_low":2990.92993,"price_close":3064.56006,"volume":106530900,"price_adjusted":3064.56006,"ret_adjusted_prices":0.02745,"ret_closing_prices":0.02745,"cumret_adjusted_prices":0.45396}
{"ticker":"^GDAXI","ref_date":"2003-06-03","price_open":3062.86011,"price_high":3062.86011,"price_low":3003.15991,"price_close":3026.82007,"volume":84461200,"price_adjusted":3026.82007,"ret_adjusted_prices":-0.01231,"ret_closing_prices":-0.01231,"cumret_adjusted_prices":0.44837}
{"ticker":"^GDAXI","ref_date":"2003-06-04","price_open":3030.29004,"price_high":3099.82007,"price_low":3020.15991,"price_close":3080.02002,"volume":113326600,"price_adjusted":3080.02002,"ret_adjusted_prices":0.01758,"ret_closing_prices":0.01758,"cumret_adjusted_prices":0.45625}
{"ticker":"^GDAXI","ref_date":"2003-06-05","price_open":3086.6499,"price_high":3106.27002,"price_low":3020.45996,"price_close":3039.76001,"volume":124090600,"price_adjusted":3039.76001,"ret_adjusted_prices":-0.01307,"ret_closing_prices":-0.01307,"cumret_adjusted_prices":0.45028}
{"ticker":"^GDAXI","ref_date":"2003-06-06","price_open":3054.98999,"price_high":3146.90991,"price_low":3054.98999,"price_close":3127.45996,"volume":131230800,"price_adjusted":3127.45996,"ret_adjusted_prices":0.02885,"ret_closing_prices":0.02885,"cumret_adjusted_prices":0.46328}
{"ticker":"^GDAXI","ref_date":"2003-06-09","price_open":3124.59009,"price_high":3132.76001,"price_low":3075.18994,"price_close":3094.76001,"volume":48271200,"price_adjusted":3094.76001,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":0.45843}
{"ticker":"^GDAXI","ref_date":"2003-06-10","price_open":3088.61011,"price_high":3149.43994,"price_low":3076.77002,"price_close":3140.34009,"volume":94479400,"price_adjusted":3140.34009,"ret_adjusted_prices":0.01473,"ret_closing_prices":0.01473,"cumret_adjusted_prices":0.46518}
{"ticker":"^GDAXI","ref_date":"2003-06-11","price_open":3145.52002,"price_high":3191.33008,"price_low":3133.6499,"price_close":3178.1499,"volume":136573900,"price_adjusted":3178.1499,"ret_adjusted_prices":0.01204,"ret_closing_prices":0.01204,"cumret_adjusted_prices":0.47078}
{"ticker":"^GDAXI","ref_date":"2003-06-12","price_open":3180.61011,"price_high":3253.69995,"price_low":3180.61011,"price_close":3219.46997,"volume":135901600,"price_adjusted":3219.46997,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.4769}
{"ticker":"^GDAXI","ref_date":"2003-06-13","price_open":3220.82007,"price_high":3246.13989,"price_low":3157.29004,"price_close":3168.70996,"volume":103364700,"price_adjusted":3168.70996,"ret_adjusted_prices":-0.01577,"ret_closing_prices":-0.01577,"cumret_adjusted_prices":0.46939}
{"ticker":"^GDAXI","ref_date":"2003-06-16","price_open":3156.80005,"price_high":3264.5,"price_low":3122.3999,"price_close":3264.5,"volume":97142500,"price_adjusted":3264.5,"ret_adjusted_prices":0.03023,"ret_closing_prices":0.03023,"cumret_adjusted_prices":0.48358}
{"ticker":"^GDAXI","ref_date":"2003-06-17","price_open":3276.15991,"price_high":3321.5,"price_low":3264.1001,"price_close":3286.47998,"volume":114976500,"price_adjusted":3286.47998,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":0.48683}
{"ticker":"^GDAXI","ref_date":"2003-06-18","price_open":3280.04004,"price_high":3316.07007,"price_low":3263.33008,"price_close":3304.1499,"volume":119743500,"price_adjusted":3304.1499,"ret_adjusted_prices":0.00538,"ret_closing_prices":0.00538,"cumret_adjusted_prices":0.48945}
{"ticker":"^GDAXI","ref_date":"2003-06-19","price_open":3304.23999,"price_high":3324.43994,"price_low":3217.45996,"price_close":3247.11011,"volume":86131500,"price_adjusted":3247.11011,"ret_adjusted_prices":-0.01726,"ret_closing_prices":-0.01726,"cumret_adjusted_prices":0.481}
{"ticker":"^GDAXI","ref_date":"2003-06-20","price_open":3237.22998,"price_high":3267.66992,"price_low":3218.05005,"price_close":3238.97998,"volume":212238000,"price_adjusted":3238.97998,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":0.47979}
{"ticker":"^GDAXI","ref_date":"2003-06-23","price_open":3236.95996,"price_high":3246.25,"price_low":3173.17993,"price_close":3186.38989,"volume":91831900,"price_adjusted":3186.38989,"ret_adjusted_prices":-0.01624,"ret_closing_prices":-0.01624,"cumret_adjusted_prices":0.472}
{"ticker":"^GDAXI","ref_date":"2003-06-24","price_open":3185.17993,"price_high":3228.37012,"price_low":3165.25,"price_close":3217.34009,"volume":99786600,"price_adjusted":3217.34009,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":0.47659}
{"ticker":"^GDAXI","ref_date":"2003-06-25","price_open":3217.22998,"price_high":3237.47998,"price_low":3180.03003,"price_close":3198.82007,"volume":93906900,"price_adjusted":3198.82007,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.47385}
{"ticker":"^GDAXI","ref_date":"2003-06-26","price_open":3194.97998,"price_high":3246.66992,"price_low":3157.69995,"price_close":3241.21997,"volume":100000100,"price_adjusted":3241.21997,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":0.48013}
{"ticker":"^GDAXI","ref_date":"2003-06-27","price_open":3251.87012,"price_high":3263.12012,"price_low":3207.12988,"price_close":3224.65991,"volume":86269800,"price_adjusted":3224.65991,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":0.47767}
{"ticker":"^GDAXI","ref_date":"2003-06-30","price_open":3228.81006,"price_high":3271.31006,"price_low":3181.76001,"price_close":3220.58008,"volume":89154500,"price_adjusted":3220.58008,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":0.47707}
{"ticker":"^GDAXI","ref_date":"2003-07-01","price_open":3217.20996,"price_high":3217.20996,"price_low":3119.3501,"price_close":3146.55005,"volume":99574800,"price_adjusted":3146.55005,"ret_adjusted_prices":-0.02299,"ret_closing_prices":-0.02299,"cumret_adjusted_prices":0.4661}
{"ticker":"^GDAXI","ref_date":"2003-07-02","price_open":3148.1001,"price_high":3243.04004,"price_low":3148.1001,"price_close":3241.04004,"volume":94899700,"price_adjusted":3241.04004,"ret_adjusted_prices":0.03003,"ret_closing_prices":0.03003,"cumret_adjusted_prices":0.4801}
{"ticker":"^GDAXI","ref_date":"2003-07-03","price_open":3237.05005,"price_high":3261.58008,"price_low":3196.72998,"price_close":3241.91992,"volume":102628000,"price_adjusted":3241.91992,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":0.48023}
{"ticker":"^GDAXI","ref_date":"2003-07-04","price_open":3237.80005,"price_high":3243.72998,"price_low":3213.61011,"price_close":3239.61011,"volume":48837300,"price_adjusted":3239.61011,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.47989}
{"ticker":"^GDAXI","ref_date":"2003-07-07","price_open":3244.93994,"price_high":3359.01001,"price_low":3244.93994,"price_close":3332.87012,"volume":118920800,"price_adjusted":3332.87012,"ret_adjusted_prices":0.02879,"ret_closing_prices":0.02879,"cumret_adjusted_prices":0.4937}
{"ticker":"^GDAXI","ref_date":"2003-07-08","price_open":3335,"price_high":3363.42993,"price_low":3308.79004,"price_close":3344.45996,"volume":227965600,"price_adjusted":3344.45996,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":0.49542}
{"ticker":"^GDAXI","ref_date":"2003-07-09","price_open":3343.12988,"price_high":3358.06006,"price_low":3299.73999,"price_close":3322.42993,"volume":101643300,"price_adjusted":3322.42993,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":0.49216}
{"ticker":"^GDAXI","ref_date":"2003-07-10","price_open":3322.04004,"price_high":3322.04004,"price_low":3255.88989,"price_close":3269.84009,"volume":101042700,"price_adjusted":3269.84009,"ret_adjusted_prices":-0.01583,"ret_closing_prices":-0.01583,"cumret_adjusted_prices":0.48437}
{"ticker":"^GDAXI","ref_date":"2003-07-11","price_open":3264.58008,"price_high":3332.12012,"price_low":3245.44995,"price_close":3326.51001,"volume":78235200,"price_adjusted":3326.51001,"ret_adjusted_prices":0.01733,"ret_closing_prices":0.01733,"cumret_adjusted_prices":0.49276}
{"ticker":"^GDAXI","ref_date":"2003-07-14","price_open":3335.12012,"price_high":3404.46997,"price_low":3333.96997,"price_close":3396.07007,"volume":84633500,"price_adjusted":3396.07007,"ret_adjusted_prices":0.02091,"ret_closing_prices":0.02091,"cumret_adjusted_prices":0.50306}
{"ticker":"^GDAXI","ref_date":"2003-07-15","price_open":3391.84009,"price_high":3429.88989,"price_low":3372.5,"price_close":3384.68994,"volume":115109000,"price_adjusted":3384.68994,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":0.50138}
{"ticker":"^GDAXI","ref_date":"2003-07-16","price_open":3385.17993,"price_high":3430.76001,"price_low":3358.67993,"price_close":3387.63989,"volume":107078300,"price_adjusted":3387.63989,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":0.50182}
{"ticker":"^GDAXI","ref_date":"2003-07-17","price_open":3384.86011,"price_high":3384.86011,"price_low":3312.8999,"price_close":3330.67993,"volume":108538600,"price_adjusted":3330.67993,"ret_adjusted_prices":-0.01681,"ret_closing_prices":-0.01681,"cumret_adjusted_prices":0.49338}
{"ticker":"^GDAXI","ref_date":"2003-07-18","price_open":3328.90991,"price_high":3378.13989,"price_low":3328.06006,"price_close":3366.70996,"volume":86567400,"price_adjusted":3366.70996,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":0.49872}
{"ticker":"^GDAXI","ref_date":"2003-07-21","price_open":3370.07007,"price_high":3390.61011,"price_low":3281.06006,"price_close":3287,"volume":86690100,"price_adjusted":3287,"ret_adjusted_prices":-0.02368,"ret_closing_prices":-0.02368,"cumret_adjusted_prices":0.48691}
{"ticker":"^GDAXI","ref_date":"2003-07-22","price_open":3295.34009,"price_high":3321.87988,"price_low":3254.18994,"price_close":3318.1499,"volume":104716300,"price_adjusted":3318.1499,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":0.49152}
{"ticker":"^GDAXI","ref_date":"2003-07-23","price_open":3323.69995,"price_high":3338.77002,"price_low":3277.23999,"price_close":3304.47998,"volume":78165200,"price_adjusted":3304.47998,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":0.4895}
{"ticker":"^GDAXI","ref_date":"2003-07-24","price_open":3305.81006,"price_high":3377.59009,"price_low":3281.94995,"price_close":3374.82007,"volume":106298500,"price_adjusted":3374.82007,"ret_adjusted_prices":0.02129,"ret_closing_prices":0.02129,"cumret_adjusted_prices":0.49992}
{"ticker":"^GDAXI","ref_date":"2003-07-25","price_open":3367.70996,"price_high":3371.92993,"price_low":3313.56006,"price_close":3356.88989,"volume":72124700,"price_adjusted":3356.88989,"ret_adjusted_prices":-0.00531,"ret_closing_prices":-0.00531,"cumret_adjusted_prices":0.49726}
{"ticker":"^GDAXI","ref_date":"2003-07-28","price_open":3360.66992,"price_high":3425.44995,"price_low":3360.66992,"price_close":3417.77002,"volume":70777700,"price_adjusted":3417.77002,"ret_adjusted_prices":0.01814,"ret_closing_prices":0.01814,"cumret_adjusted_prices":0.50628}
{"ticker":"^GDAXI","ref_date":"2003-07-29","price_open":3417.51001,"price_high":3452.17993,"price_low":3373.62988,"price_close":3428.12012,"volume":87003800,"price_adjusted":3428.12012,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.50781}
{"ticker":"^GDAXI","ref_date":"2003-07-30","price_open":3418.48999,"price_high":3449.20996,"price_low":3395.73999,"price_close":3429.03003,"volume":84533400,"price_adjusted":3429.03003,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":0.50795}
{"ticker":"^GDAXI","ref_date":"2003-07-31","price_open":3432.75,"price_high":3487.86011,"price_low":3399.86011,"price_close":3487.86011,"volume":127620300,"price_adjusted":3487.86011,"ret_adjusted_prices":0.01716,"ret_closing_prices":0.01716,"cumret_adjusted_prices":0.51666}
{"ticker":"^GDAXI","ref_date":"2003-08-01","price_open":3481.81006,"price_high":3481.81006,"price_low":3403.03003,"price_close":3438.88989,"volume":94124400,"price_adjusted":3438.88989,"ret_adjusted_prices":-0.01404,"ret_closing_prices":-0.01404,"cumret_adjusted_prices":0.50941}
{"ticker":"^GDAXI","ref_date":"2003-08-04","price_open":3433.71997,"price_high":3464.6001,"price_low":3363.94995,"price_close":3405.31006,"volume":82228400,"price_adjusted":3405.31006,"ret_adjusted_prices":-0.00976,"ret_closing_prices":-0.00976,"cumret_adjusted_prices":0.50443}
{"ticker":"^GDAXI","ref_date":"2003-08-05","price_open":3414.1001,"price_high":3454.76001,"price_low":3399.19995,"price_close":3438.36011,"volume":73738300,"price_adjusted":3438.36011,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":0.50933}
{"ticker":"^GDAXI","ref_date":"2003-08-06","price_open":3427.48999,"price_high":3427.48999,"price_low":3318.15991,"price_close":3375.65991,"volume":106676600,"price_adjusted":3375.65991,"ret_adjusted_prices":-0.01824,"ret_closing_prices":-0.01824,"cumret_adjusted_prices":0.50004}
{"ticker":"^GDAXI","ref_date":"2003-08-07","price_open":3370.5,"price_high":3370.5,"price_low":3299.77002,"price_close":3331.88989,"volume":94838900,"price_adjusted":3331.88989,"ret_adjusted_prices":-0.01297,"ret_closing_prices":-0.01297,"cumret_adjusted_prices":0.49356}
{"ticker":"^GDAXI","ref_date":"2003-08-08","price_open":3339.87012,"price_high":3367.16992,"price_low":3309.21997,"price_close":3332.23999,"volume":73098500,"price_adjusted":3332.23999,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":0.49361}
{"ticker":"^GDAXI","ref_date":"2003-08-11","price_open":3333.07007,"price_high":3361.66992,"price_low":3309.8501,"price_close":3339.58008,"volume":60826100,"price_adjusted":3339.58008,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":0.4947}
{"ticker":"^GDAXI","ref_date":"2003-08-12","price_open":3342.59009,"price_high":3399.76001,"price_low":3342.59009,"price_close":3381.70996,"volume":63345700,"price_adjusted":3381.70996,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":0.50094}
{"ticker":"^GDAXI","ref_date":"2003-08-13","price_open":3388.55005,"price_high":3428.97998,"price_low":3376.30005,"price_close":3398.88989,"volume":94847300,"price_adjusted":3398.88989,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.50348}
{"ticker":"^GDAXI","ref_date":"2003-08-14","price_open":3398.12988,"price_high":3452.69995,"price_low":3379.5,"price_close":3452.69995,"volume":112926200,"price_adjusted":3452.69995,"ret_adjusted_prices":0.01583,"ret_closing_prices":0.01583,"cumret_adjusted_prices":0.51145}
{"ticker":"^GDAXI","ref_date":"2003-08-15","price_open":3449.56006,"price_high":3470.53003,"price_low":3434.22998,"price_close":3443.92993,"volume":81938000,"price_adjusted":3443.92993,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.51015}
{"ticker":"^GDAXI","ref_date":"2003-08-18","price_open":3447.58008,"price_high":3507.22998,"price_low":3447.58008,"price_close":3507.22998,"volume":63854400,"price_adjusted":3507.22998,"ret_adjusted_prices":0.01838,"ret_closing_prices":0.01838,"cumret_adjusted_prices":0.51953}
{"ticker":"^GDAXI","ref_date":"2003-08-19","price_open":3511.05005,"price_high":3545.08008,"price_low":3486.43994,"price_close":3504.53003,"volume":100328600,"price_adjusted":3504.53003,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":0.51913}
{"ticker":"^GDAXI","ref_date":"2003-08-20","price_open":3507.25,"price_high":3515.16992,"price_low":3461.37988,"price_close":3501.22998,"volume":87071700,"price_adjusted":3501.22998,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":0.51864}
{"ticker":"^GDAXI","ref_date":"2003-08-21","price_open":3501.40991,"price_high":3565.46997,"price_low":3501.40991,"price_close":3565.46997,"volume":99264300,"price_adjusted":3565.46997,"ret_adjusted_prices":0.01835,"ret_closing_prices":0.01835,"cumret_adjusted_prices":0.52816}
{"ticker":"^GDAXI","ref_date":"2003-08-22","price_open":3563.30005,"price_high":3588.53003,"price_low":3534.41992,"price_close":3549.05005,"volume":86613400,"price_adjusted":3549.05005,"ret_adjusted_prices":-0.00461,"ret_closing_prices":-0.00461,"cumret_adjusted_prices":0.52573}
{"ticker":"^GDAXI","ref_date":"2003-08-25","price_open":3547.6499,"price_high":3547.6499,"price_low":3489.77002,"price_close":3500.09009,"volume":52185800,"price_adjusted":3500.09009,"ret_adjusted_prices":-0.0138,"ret_closing_prices":-0.0138,"cumret_adjusted_prices":0.51847}
{"ticker":"^GDAXI","ref_date":"2003-08-26","price_open":3498.88989,"price_high":3532.23999,"price_low":3438.86011,"price_close":3455.47998,"volume":77836900,"price_adjusted":3455.47998,"ret_adjusted_prices":-0.01275,"ret_closing_prices":-0.01275,"cumret_adjusted_prices":0.51187}
{"ticker":"^GDAXI","ref_date":"2003-08-27","price_open":3462.15991,"price_high":3493.45996,"price_low":3451.81006,"price_close":3483.08008,"volume":85707800,"price_adjusted":3483.08008,"ret_adjusted_prices":0.00799,"ret_closing_prices":0.00799,"cumret_adjusted_prices":0.51595}
{"ticker":"^GDAXI","ref_date":"2003-08-28","price_open":3486.37012,"price_high":3530.13989,"price_low":3465.67993,"price_close":3492.66992,"volume":93888100,"price_adjusted":3492.66992,"ret_adjusted_prices":0.00275,"ret_closing_prices":0.00275,"cumret_adjusted_prices":0.51737}
{"ticker":"^GDAXI","ref_date":"2003-08-29","price_open":3510.32007,"price_high":3531.80005,"price_low":3479.91992,"price_close":3484.58008,"volume":74476600,"price_adjusted":3484.58008,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":0.51618}
{"ticker":"^GDAXI","ref_date":"2003-09-01","price_open":3493.34009,"price_high":3577.87012,"price_low":3493.34009,"price_close":3571.21997,"volume":60269700,"price_adjusted":3571.21997,"ret_adjusted_prices":0.02486,"ret_closing_prices":0.02486,"cumret_adjusted_prices":0.52901}
{"ticker":"^GDAXI","ref_date":"2003-09-02","price_open":3570.09009,"price_high":3588.45996,"price_low":3536.26001,"price_close":3567.19995,"volume":81526700,"price_adjusted":3567.19995,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.52841}
{"ticker":"^GDAXI","ref_date":"2003-09-03","price_open":3570.25,"price_high":3656.66992,"price_low":3570.25,"price_close":3647.51001,"volume":139472800,"price_adjusted":3647.51001,"ret_adjusted_prices":0.02251,"ret_closing_prices":0.02251,"cumret_adjusted_prices":0.54031}
{"ticker":"^GDAXI","ref_date":"2003-09-04","price_open":3638.91992,"price_high":3671.41992,"price_low":3628.94995,"price_close":3668.66992,"volume":106104700,"price_adjusted":3668.66992,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":0.54345}
{"ticker":"^GDAXI","ref_date":"2003-09-05","price_open":3671.92993,"price_high":3676.87988,"price_low":3597.59009,"price_close":3607.70996,"volume":86990700,"price_adjusted":3607.70996,"ret_adjusted_prices":-0.01662,"ret_closing_prices":-0.01662,"cumret_adjusted_prices":0.53442}
{"ticker":"^GDAXI","ref_date":"2003-09-08","price_open":3612.8501,"price_high":3656.62012,"price_low":3612.38989,"price_close":3641.53003,"volume":76615200,"price_adjusted":3641.53003,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":0.53943}
{"ticker":"^GDAXI","ref_date":"2003-09-09","price_open":3645.87988,"price_high":3670.30005,"price_low":3583.37012,"price_close":3594.3999,"volume":97722900,"price_adjusted":3594.3999,"ret_adjusted_prices":-0.01294,"ret_closing_prices":-0.01294,"cumret_adjusted_prices":0.53244}
{"ticker":"^GDAXI","ref_date":"2003-09-10","price_open":3586.80005,"price_high":3586.80005,"price_low":3524.16992,"price_close":3536.87012,"volume":103479500,"price_adjusted":3536.87012,"ret_adjusted_prices":-0.01601,"ret_closing_prices":-0.01601,"cumret_adjusted_prices":0.52392}
{"ticker":"^GDAXI","ref_date":"2003-09-11","price_open":3525.5,"price_high":3566.8501,"price_low":3495.11011,"price_close":3566.8501,"volume":84270000,"price_adjusted":3566.8501,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":0.52836}
{"ticker":"^GDAXI","ref_date":"2003-09-12","price_open":3564.55005,"price_high":3573.19995,"price_low":3473.79004,"price_close":3508.06006,"volume":93352300,"price_adjusted":3508.06006,"ret_adjusted_prices":-0.01648,"ret_closing_prices":-0.01648,"cumret_adjusted_prices":0.51965}
{"ticker":"^GDAXI","ref_date":"2003-09-15","price_open":3512.28003,"price_high":3547.33008,"price_low":3506.37988,"price_close":3516.31006,"volume":56197600,"price_adjusted":3516.31006,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.52088}
{"ticker":"^GDAXI","ref_date":"2003-09-16","price_open":3522.81006,"price_high":3568.67993,"price_low":3508.87012,"price_close":3564.75,"volume":63670500,"price_adjusted":3564.75,"ret_adjusted_prices":0.01378,"ret_closing_prices":0.01378,"cumret_adjusted_prices":0.52805}
{"ticker":"^GDAXI","ref_date":"2003-09-17","price_open":3573.29004,"price_high":3613.21997,"price_low":3551.81006,"price_close":3561.03003,"volume":91839800,"price_adjusted":3561.03003,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":0.5275}
{"ticker":"^GDAXI","ref_date":"2003-09-18","price_open":3562.87988,"price_high":3623.61011,"price_low":3554.01001,"price_close":3612.02002,"volume":105243200,"price_adjusted":3612.02002,"ret_adjusted_prices":0.01432,"ret_closing_prices":0.01432,"cumret_adjusted_prices":0.53505}
{"ticker":"^GDAXI","ref_date":"2003-09-19","price_open":3617.12988,"price_high":3629.59009,"price_low":3578.69995,"price_close":3578.69995,"volume":248504900,"price_adjusted":3578.69995,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.53012}
{"ticker":"^GDAXI","ref_date":"2003-09-22","price_open":3578.15991,"price_high":3578.15991,"price_low":3456.27002,"price_close":3456.27002,"volume":115889600,"price_adjusted":3456.27002,"ret_adjusted_prices":-0.03421,"ret_closing_prices":-0.03421,"cumret_adjusted_prices":0.51198}
{"ticker":"^GDAXI","ref_date":"2003-09-23","price_open":3459.3999,"price_high":3483.77002,"price_low":3396.32007,"price_close":3411.02002,"volume":123187100,"price_adjusted":3411.02002,"ret_adjusted_prices":-0.01309,"ret_closing_prices":-0.01309,"cumret_adjusted_prices":0.50528}
{"ticker":"^GDAXI","ref_date":"2003-09-24","price_open":3414.65991,"price_high":3450.93994,"price_low":3285.97998,"price_close":3307.34009,"volume":107395300,"price_adjusted":3307.34009,"ret_adjusted_prices":-0.0304,"ret_closing_prices":-0.0304,"cumret_adjusted_prices":0.48992}
{"ticker":"^GDAXI","ref_date":"2003-09-25","price_open":3305.54004,"price_high":3361.83008,"price_low":3301.38989,"price_close":3326.27002,"volume":120984500,"price_adjusted":3326.27002,"ret_adjusted_prices":0.00572,"ret_closing_prices":0.00572,"cumret_adjusted_prices":0.49273}
{"ticker":"^GDAXI","ref_date":"2003-09-26","price_open":3325.76001,"price_high":3345.13989,"price_low":3275.54004,"price_close":3324.8501,"volume":107628400,"price_adjusted":3324.8501,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":0.49251}
{"ticker":"^GDAXI","ref_date":"2003-09-29","price_open":3324,"price_high":3364.58008,"price_low":3280.1001,"price_close":3323.37988,"volume":79451100,"price_adjusted":3323.37988,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.4923}
{"ticker":"^GDAXI","ref_date":"2003-09-30","price_open":3317.59009,"price_high":3330.21997,"price_low":3202.87012,"price_close":3256.78003,"volume":113243900,"price_adjusted":3256.78003,"ret_adjusted_prices":-0.02004,"ret_closing_prices":-0.02004,"cumret_adjusted_prices":0.48243}
{"ticker":"^GDAXI","ref_date":"2003-10-01","price_open":3255.76001,"price_high":3329.83008,"price_low":3217.3999,"price_close":3329.83008,"volume":114661900,"price_adjusted":3329.83008,"ret_adjusted_prices":0.02243,"ret_closing_prices":0.02243,"cumret_adjusted_prices":0.49325}
{"ticker":"^GDAXI","ref_date":"2003-10-02","price_open":3330.93994,"price_high":3354.63989,"price_low":3267.98999,"price_close":3276.63989,"volume":111161900,"price_adjusted":3276.63989,"ret_adjusted_prices":-0.01597,"ret_closing_prices":-0.01597,"cumret_adjusted_prices":0.48537}
{"ticker":"^GDAXI","ref_date":"2003-10-03","price_open":3283.37988,"price_high":3439.88989,"price_low":3283.37988,"price_close":3419,"volume":96276200,"price_adjusted":3419,"ret_adjusted_prices":0.04345,"ret_closing_prices":0.04345,"cumret_adjusted_prices":0.50646}
{"ticker":"^GDAXI","ref_date":"2003-10-06","price_open":3414.06006,"price_high":3416.75,"price_low":3379.53003,"price_close":3404.90991,"volume":75971200,"price_adjusted":3404.90991,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":0.50437}
{"ticker":"^GDAXI","ref_date":"2003-10-07","price_open":3407.71997,"price_high":3409.21997,"price_low":3332.82007,"price_close":3355.78003,"volume":91122100,"price_adjusted":3355.78003,"ret_adjusted_prices":-0.01443,"ret_closing_prices":-0.01443,"cumret_adjusted_prices":0.4971}
{"ticker":"^GDAXI","ref_date":"2003-10-08","price_open":3357.69995,"price_high":3432.09009,"price_low":3342.90991,"price_close":3395.33008,"volume":106120100,"price_adjusted":3395.33008,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.50296}
{"ticker":"^GDAXI","ref_date":"2003-10-09","price_open":3395.03003,"price_high":3491.19995,"price_low":3389.13989,"price_close":3481.8999,"volume":109601800,"price_adjusted":3481.8999,"ret_adjusted_prices":0.0255,"ret_closing_prices":0.0255,"cumret_adjusted_prices":0.51578}
{"ticker":"^GDAXI","ref_date":"2003-10-10","price_open":3479.21997,"price_high":3512.20996,"price_low":3455.95996,"price_close":3471.25,"volume":87935400,"price_adjusted":3471.25,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":0.5142}
{"ticker":"^GDAXI","ref_date":"2003-10-13","price_open":3480.12988,"price_high":3554.53003,"price_low":3480.12988,"price_close":3538.38989,"volume":79663900,"price_adjusted":3538.38989,"ret_adjusted_prices":0.01934,"ret_closing_prices":0.01934,"cumret_adjusted_prices":0.52415}
{"ticker":"^GDAXI","ref_date":"2003-10-14","price_open":3543.16992,"price_high":3567.12012,"price_low":3504.45996,"price_close":3538.12988,"volume":85052700,"price_adjusted":3538.12988,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":0.52411}
{"ticker":"^GDAXI","ref_date":"2003-10-15","price_open":3542.25,"price_high":3606,"price_low":3540.84009,"price_close":3570.58008,"volume":109712500,"price_adjusted":3570.58008,"ret_adjusted_prices":0.00917,"ret_closing_prices":0.00917,"cumret_adjusted_prices":0.52892}
{"ticker":"^GDAXI","ref_date":"2003-10-16","price_open":3568.71997,"price_high":3594.95996,"price_low":3524.1001,"price_close":3577.71997,"volume":95277200,"price_adjusted":3577.71997,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.52997}
{"ticker":"^GDAXI","ref_date":"2003-10-17","price_open":3577.63989,"price_high":3593.75,"price_low":3510.81006,"price_close":3516.66992,"volume":106132000,"price_adjusted":3516.66992,"ret_adjusted_prices":-0.01706,"ret_closing_prices":-0.01706,"cumret_adjusted_prices":0.52093}
{"ticker":"^GDAXI","ref_date":"2003-10-20","price_open":3520.54004,"price_high":3566.63989,"price_low":3496.57007,"price_close":3559.33008,"volume":77850100,"price_adjusted":3559.33008,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":0.52725}
{"ticker":"^GDAXI","ref_date":"2003-10-21","price_open":3567.3501,"price_high":3593.5,"price_low":3536.80005,"price_close":3580.08008,"volume":113976700,"price_adjusted":3580.08008,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":0.53032}
{"ticker":"^GDAXI","ref_date":"2003-10-22","price_open":3560.92993,"price_high":3571.30005,"price_low":3488.75,"price_close":3490.6001,"volume":87348600,"price_adjusted":3490.6001,"ret_adjusted_prices":-0.02499,"ret_closing_prices":-0.02499,"cumret_adjusted_prices":0.51707}
{"ticker":"^GDAXI","ref_date":"2003-10-23","price_open":3486.90991,"price_high":3502.94995,"price_low":3423.34009,"price_close":3497.13989,"volume":94968000,"price_adjusted":3497.13989,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":0.51804}
{"ticker":"^GDAXI","ref_date":"2003-10-24","price_open":3495.20996,"price_high":3495.20996,"price_low":3439.09009,"price_close":3452.63989,"volume":64105800,"price_adjusted":3452.63989,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.51144}
{"ticker":"^GDAXI","ref_date":"2003-10-27","price_open":3459.07007,"price_high":3529.42993,"price_low":3459.07007,"price_close":3517.1001,"volume":56174800,"price_adjusted":3517.1001,"ret_adjusted_prices":0.01867,"ret_closing_prices":0.01867,"cumret_adjusted_prices":0.52099}
{"ticker":"^GDAXI","ref_date":"2003-10-28","price_open":3531.97998,"price_high":3600.75,"price_low":3531.97998,"price_close":3586.92993,"volume":93390600,"price_adjusted":3586.92993,"ret_adjusted_prices":0.01985,"ret_closing_prices":0.01985,"cumret_adjusted_prices":0.53134}
{"ticker":"^GDAXI","ref_date":"2003-10-29","price_open":3597.52002,"price_high":3627.17993,"price_low":3583.79004,"price_close":3615.41992,"volume":103010900,"price_adjusted":3615.41992,"ret_adjusted_prices":0.00794,"ret_closing_prices":0.00794,"cumret_adjusted_prices":0.53556}
{"ticker":"^GDAXI","ref_date":"2003-10-30","price_open":3620,"price_high":3675.78003,"price_low":3583.46997,"price_close":3639.65991,"volume":121740200,"price_adjusted":3639.65991,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":0.53915}
{"ticker":"^GDAXI","ref_date":"2003-10-31","price_open":3639.36011,"price_high":3657.62012,"price_low":3612.66992,"price_close":3655.98999,"volume":75584800,"price_adjusted":3655.98999,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.54157}
{"ticker":"^GDAXI","ref_date":"2003-11-03","price_open":3657.61011,"price_high":3750.25,"price_low":3651.77002,"price_close":3744.5,"volume":97782900,"price_adjusted":3744.5,"ret_adjusted_prices":0.02421,"ret_closing_prices":0.02421,"cumret_adjusted_prices":0.55468}
{"ticker":"^GDAXI","ref_date":"2003-11-04","price_open":3742.53003,"price_high":3768.54004,"price_low":3724.20996,"price_close":3741.70996,"volume":98621700,"price_adjusted":3741.70996,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":0.55427}
{"ticker":"^GDAXI","ref_date":"2003-11-05","price_open":3737.32007,"price_high":3745.17993,"price_low":3690.87012,"price_close":3717.69995,"volume":94792300,"price_adjusted":3717.69995,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":0.55071}
{"ticker":"^GDAXI","ref_date":"2003-11-06","price_open":3719.8501,"price_high":3759.87012,"price_low":3683.45996,"price_close":3733.92993,"volume":96268800,"price_adjusted":3733.92993,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":0.55311}
{"ticker":"^GDAXI","ref_date":"2003-11-07","price_open":3744.40991,"price_high":3814.20996,"price_low":3744.40991,"price_close":3782.56006,"volume":132924000,"price_adjusted":3782.56006,"ret_adjusted_prices":0.01302,"ret_closing_prices":0.01302,"cumret_adjusted_prices":0.56032}
{"ticker":"^GDAXI","ref_date":"2003-11-10","price_open":3778.27002,"price_high":3789.29004,"price_low":3737.25,"price_close":3746.23999,"volume":88689100,"price_adjusted":3746.23999,"ret_adjusted_prices":-0.0096,"ret_closing_prices":-0.0096,"cumret_adjusted_prices":0.55494}
{"ticker":"^GDAXI","ref_date":"2003-11-11","price_open":3739.46997,"price_high":3739.46997,"price_low":3699.98999,"price_close":3729.87012,"volume":88903600,"price_adjusted":3729.87012,"ret_adjusted_prices":-0.00437,"ret_closing_prices":-0.00437,"cumret_adjusted_prices":0.55251}
{"ticker":"^GDAXI","ref_date":"2003-11-12","price_open":3730.13989,"price_high":3754.3501,"price_low":3696.94995,"price_close":3748.34009,"volume":126514600,"price_adjusted":3748.34009,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.55525}
{"ticker":"^GDAXI","ref_date":"2003-11-13","price_open":3756.30005,"price_high":3813.19995,"price_low":3739.25,"price_close":3765.59009,"volume":126775200,"price_adjusted":3765.59009,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":0.5578}
{"ticker":"^GDAXI","ref_date":"2003-11-14","price_open":3752.17993,"price_high":3812.8999,"price_low":3746.90991,"price_close":3797.3999,"volume":82978000,"price_adjusted":3797.3999,"ret_adjusted_prices":0.00845,"ret_closing_prices":0.00845,"cumret_adjusted_prices":0.56251}
{"ticker":"^GDAXI","ref_date":"2003-11-17","price_open":3792.88989,"price_high":3792.88989,"price_low":3664.94995,"price_close":3674.54004,"volume":97573600,"price_adjusted":3674.54004,"ret_adjusted_prices":-0.03235,"ret_closing_prices":-0.03235,"cumret_adjusted_prices":0.54432}
{"ticker":"^GDAXI","ref_date":"2003-11-18","price_open":3693.08008,"price_high":3715.87988,"price_low":3644.95996,"price_close":3666.28003,"volume":99661100,"price_adjusted":3666.28003,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":0.54309}
{"ticker":"^GDAXI","ref_date":"2003-11-19","price_open":3659.96997,"price_high":3659.96997,"price_low":3594.61011,"price_close":3652.29004,"volume":107063400,"price_adjusted":3652.29004,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":0.54102}
{"ticker":"^GDAXI","ref_date":"2003-11-20","price_open":3663.62988,"price_high":3671.37988,"price_low":3576.52002,"price_close":3638.04004,"volume":111371400,"price_adjusted":3638.04004,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.53891}
{"ticker":"^GDAXI","ref_date":"2003-11-21","price_open":3637.62012,"price_high":3658.21997,"price_low":3619.91992,"price_close":3642.25,"volume":85146700,"price_adjusted":3642.25,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.53953}
{"ticker":"^GDAXI","ref_date":"2003-11-24","price_open":3642.69995,"price_high":3743.37012,"price_low":3642.69995,"price_close":3737.09009,"volume":89160200,"price_adjusted":3737.09009,"ret_adjusted_prices":0.02604,"ret_closing_prices":0.02604,"cumret_adjusted_prices":0.55358}
{"ticker":"^GDAXI","ref_date":"2003-11-25","price_open":3744.46997,"price_high":3767.91992,"price_low":3727.80005,"price_close":3733.15991,"volume":86546900,"price_adjusted":3733.15991,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.553}
{"ticker":"^GDAXI","ref_date":"2003-11-26","price_open":3731.29004,"price_high":3786.37012,"price_low":3712.97998,"price_close":3712.97998,"volume":94855600,"price_adjusted":3712.97998,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":0.55001}
{"ticker":"^GDAXI","ref_date":"2003-11-27","price_open":3741.62988,"price_high":3756.11011,"price_low":3729.17993,"price_close":3744.98999,"volume":44335600,"price_adjusted":3744.98999,"ret_adjusted_prices":0.00862,"ret_closing_prices":0.00862,"cumret_adjusted_prices":0.55475}
{"ticker":"^GDAXI","ref_date":"2003-11-28","price_open":3748.22998,"price_high":3771.1001,"price_low":3692.01001,"price_close":3745.94995,"volume":81282400,"price_adjusted":3745.94995,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":0.55489}
{"ticker":"^GDAXI","ref_date":"2003-12-01","price_open":3752.71997,"price_high":3829.45996,"price_low":3752.71997,"price_close":3821.19995,"volume":95140000,"price_adjusted":3821.19995,"ret_adjusted_prices":0.02009,"ret_closing_prices":0.02009,"cumret_adjusted_prices":0.56604}
{"ticker":"^GDAXI","ref_date":"2003-12-02","price_open":3821.63989,"price_high":3838.09009,"price_low":3788.92993,"price_close":3809.26001,"volume":92969400,"price_adjusted":3809.26001,"ret_adjusted_prices":-0.00312,"ret_closing_prices":-0.00312,"cumret_adjusted_prices":0.56427}
{"ticker":"^GDAXI","ref_date":"2003-12-03","price_open":3808.30005,"price_high":3875.65991,"price_low":3801.76001,"price_close":3875.65991,"volume":116689400,"price_adjusted":3875.65991,"ret_adjusted_prices":0.01743,"ret_closing_prices":0.01743,"cumret_adjusted_prices":0.57411}
{"ticker":"^GDAXI","ref_date":"2003-12-04","price_open":3871.5,"price_high":3894.82007,"price_low":3848.02002,"price_close":3874.78003,"volume":122461400,"price_adjusted":3874.78003,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.57398}
{"ticker":"^GDAXI","ref_date":"2003-12-05","price_open":3856.47998,"price_high":3874.55005,"price_low":3813.6001,"price_close":3841.72998,"volume":92793500,"price_adjusted":3841.72998,"ret_adjusted_prices":-0.00853,"ret_closing_prices":-0.00853,"cumret_adjusted_prices":0.56908}
{"ticker":"^GDAXI","ref_date":"2003-12-08","price_open":3834.88989,"price_high":3834.88989,"price_low":3778.72998,"price_close":3806.54004,"volume":65895300,"price_adjusted":3806.54004,"ret_adjusted_prices":-0.00916,"ret_closing_prices":-0.00916,"cumret_adjusted_prices":0.56387}
{"ticker":"^GDAXI","ref_date":"2003-12-09","price_open":3812.91992,"price_high":3878.44995,"price_low":3812.91992,"price_close":3846.17993,"volume":104582500,"price_adjusted":3846.17993,"ret_adjusted_prices":0.01041,"ret_closing_prices":0.01041,"cumret_adjusted_prices":0.56974}
{"ticker":"^GDAXI","ref_date":"2003-12-10","price_open":3841.87012,"price_high":3847.92993,"price_low":3798,"price_close":3820.91992,"volume":115662200,"price_adjusted":3820.91992,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":0.566}
{"ticker":"^GDAXI","ref_date":"2003-12-11","price_open":3833.21997,"price_high":3864.34009,"price_low":3826.92993,"price_close":3858.8501,"volume":98870000,"price_adjusted":3858.8501,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":0.57162}
{"ticker":"^GDAXI","ref_date":"2003-12-12","price_open":3864.59009,"price_high":3904.42993,"price_low":3847.62988,"price_close":3860.12988,"volume":89520400,"price_adjusted":3860.12988,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":0.57181}
{"ticker":"^GDAXI","ref_date":"2003-12-15","price_open":3866.91992,"price_high":3930.26001,"price_low":3866.91992,"price_close":3875.46997,"volume":96054400,"price_adjusted":3875.46997,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":0.57408}
{"ticker":"^GDAXI","ref_date":"2003-12-16","price_open":3862.82007,"price_high":3878.62988,"price_low":3835.93994,"price_close":3865.97998,"volume":85911600,"price_adjusted":3865.97998,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":0.57267}
{"ticker":"^GDAXI","ref_date":"2003-12-17","price_open":3870.15991,"price_high":3880.07007,"price_low":3840.95996,"price_close":3847.57007,"volume":92045300,"price_adjusted":3847.57007,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":0.56995}
{"ticker":"^GDAXI","ref_date":"2003-12-18","price_open":3847.32007,"price_high":3878.88989,"price_low":3823.70996,"price_close":3870.87988,"volume":90538400,"price_adjusted":3870.87988,"ret_adjusted_prices":0.00606,"ret_closing_prices":0.00606,"cumret_adjusted_prices":0.5734}
{"ticker":"^GDAXI","ref_date":"2003-12-19","price_open":3881.96997,"price_high":3907.90991,"price_low":3876.43994,"price_close":3898.41992,"volume":154134700,"price_adjusted":3898.41992,"ret_adjusted_prices":0.00711,"ret_closing_prices":0.00711,"cumret_adjusted_prices":0.57748}
{"ticker":"^GDAXI","ref_date":"2003-12-22","price_open":3891.66992,"price_high":3909.40991,"price_low":3870.56006,"price_close":3876.93994,"volume":62035700,"price_adjusted":3876.93994,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.5743}
{"ticker":"^GDAXI","ref_date":"2003-12-23","price_open":3884.1001,"price_high":3913.26001,"price_low":3884.1001,"price_close":3903.34009,"volume":46947900,"price_adjusted":3903.34009,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.57821}
{"ticker":"^GDAXI","ref_date":"2003-12-29","price_open":3907.57007,"price_high":3957.22998,"price_low":3907.57007,"price_close":3952.71997,"volume":36488800,"price_adjusted":3952.71997,"ret_adjusted_prices":0.01265,"ret_closing_prices":0.01265,"cumret_adjusted_prices":0.58552}
{"ticker":"^GDAXI","ref_date":"2003-12-30","price_open":3957.92993,"price_high":3996.28003,"price_low":3957.92993,"price_close":3965.15991,"volume":34660700,"price_adjusted":3965.15991,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":0.58736}
{"ticker":"^GDAXI","ref_date":"2004-01-02","price_open":3969.04004,"price_high":4022.95996,"price_low":3969.04004,"price_close":4018.5,"volume":62413600,"price_adjusted":4018.5,"ret_adjusted_prices":0.01345,"ret_closing_prices":0.01345,"cumret_adjusted_prices":0.59527}
{"ticker":"^GDAXI","ref_date":"2004-01-05","price_open":4019.93994,"price_high":4040.97998,"price_low":4001.48999,"price_close":4035.8999,"volume":85539100,"price_adjusted":4035.8999,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.59784}
{"ticker":"^GDAXI","ref_date":"2004-01-06","price_open":4038.41992,"price_high":4047.03003,"price_low":4003.47998,"price_close":4035.43994,"volume":94696300,"price_adjusted":4035.43994,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.59778}
{"ticker":"^GDAXI","ref_date":"2004-01-07","price_open":4039.6499,"price_high":4050.98999,"price_low":3985.94995,"price_close":4004.3999,"volume":145580900,"price_adjusted":4004.3999,"ret_adjusted_prices":-0.00769,"ret_closing_prices":-0.00769,"cumret_adjusted_prices":0.59318}
{"ticker":"^GDAXI","ref_date":"2004-01-08","price_open":4013.1499,"price_high":4070.46997,"price_low":4013.1499,"price_close":4045.42993,"volume":139663500,"price_adjusted":4045.42993,"ret_adjusted_prices":0.01025,"ret_closing_prices":0.01025,"cumret_adjusted_prices":0.59926}
{"ticker":"^GDAXI","ref_date":"2004-01-09","price_open":4059.1001,"price_high":4073.33008,"price_low":3982.83008,"price_close":4016.17993,"volume":126836800,"price_adjusted":4016.17993,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":0.59492}
{"ticker":"^GDAXI","ref_date":"2004-01-12","price_open":4010.05005,"price_high":4010.05005,"price_low":3980.18994,"price_close":3995.90991,"volume":135461600,"price_adjusted":3995.90991,"ret_adjusted_prices":-0.00505,"ret_closing_prices":-0.00505,"cumret_adjusted_prices":0.59192}
{"ticker":"^GDAXI","ref_date":"2004-01-13","price_open":4006.8501,"price_high":4033.66992,"price_low":3990.61011,"price_close":3996.21997,"volume":107012300,"price_adjusted":3996.21997,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":0.59197}
{"ticker":"^GDAXI","ref_date":"2004-01-14","price_open":3993.33008,"price_high":4056.22998,"price_low":3980.33008,"price_close":4055.20996,"volume":102789200,"price_adjusted":4055.20996,"ret_adjusted_prices":0.01476,"ret_closing_prices":0.01476,"cumret_adjusted_prices":0.6007}
{"ticker":"^GDAXI","ref_date":"2004-01-15","price_open":4047.62988,"price_high":4081.62012,"price_low":4026.90991,"price_close":4068.75,"volume":108778600,"price_adjusted":4068.75,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":0.60271}
{"ticker":"^GDAXI","ref_date":"2004-01-16","price_open":4090.80005,"price_high":4122.93018,"price_low":4090.80005,"price_close":4111.64014,"volume":133851600,"price_adjusted":4111.64014,"ret_adjusted_prices":0.01054,"ret_closing_prices":0.01054,"cumret_adjusted_prices":0.60906}
{"ticker":"^GDAXI","ref_date":"2004-01-19","price_open":4111.89014,"price_high":4151.72021,"price_low":4111.89014,"price_close":4139.91992,"volume":90095200,"price_adjusted":4139.91992,"ret_adjusted_prices":0.00688,"ret_closing_prices":0.00688,"cumret_adjusted_prices":0.61325}
{"ticker":"^GDAXI","ref_date":"2004-01-20","price_open":4141.33008,"price_high":4156.08008,"price_low":4101.54004,"price_close":4106.41016,"volume":110834200,"price_adjusted":4106.41016,"ret_adjusted_prices":-0.00809,"ret_closing_prices":-0.00809,"cumret_adjusted_prices":0.60829}
{"ticker":"^GDAXI","ref_date":"2004-01-21","price_open":4109.64014,"price_high":4138.04004,"price_low":4099.47021,"price_close":4138.04004,"volume":120652900,"price_adjusted":4138.04004,"ret_adjusted_prices":0.0077,"ret_closing_prices":0.0077,"cumret_adjusted_prices":0.61297}
{"ticker":"^GDAXI","ref_date":"2004-01-22","price_open":4144.04004,"price_high":4171.49023,"price_low":4129.22998,"price_close":4139.85986,"volume":113803600,"price_adjusted":4139.85986,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":0.61324}
{"ticker":"^GDAXI","ref_date":"2004-01-23","price_open":4140.75977,"price_high":4164.25977,"price_low":4130.85986,"price_close":4151.83008,"volume":98429500,"price_adjusted":4151.83008,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":0.61502}
{"ticker":"^GDAXI","ref_date":"2004-01-26","price_open":4152.08984,"price_high":4152.08984,"price_low":4116.06982,"price_close":4128.68018,"volume":87832200,"price_adjusted":4128.68018,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.61159}
{"ticker":"^GDAXI","ref_date":"2004-01-27","price_open":4141.85986,"price_high":4175.47998,"price_low":4129.12012,"price_close":4134.41992,"volume":118343700,"price_adjusted":4134.41992,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":0.61244}
{"ticker":"^GDAXI","ref_date":"2004-01-28","price_open":4124.49023,"price_high":4157.18018,"price_low":4105.97021,"price_close":4150.24023,"volume":118398500,"price_adjusted":4150.24023,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":0.61478}
{"ticker":"^GDAXI","ref_date":"2004-01-29","price_open":4117.58008,"price_high":4126.64014,"price_low":4092.05005,"price_close":4095.70996,"volume":110672100,"price_adjusted":4095.70996,"ret_adjusted_prices":-0.01314,"ret_closing_prices":-0.01314,"cumret_adjusted_prices":0.6067}
{"ticker":"^GDAXI","ref_date":"2004-01-30","price_open":4106.6499,"price_high":4116.52002,"price_low":4048.52002,"price_close":4058.6001,"volume":98283000,"price_adjusted":4058.6001,"ret_adjusted_prices":-0.00906,"ret_closing_prices":-0.00906,"cumret_adjusted_prices":0.60121}
{"ticker":"^GDAXI","ref_date":"2004-02-02","price_open":4062.79004,"price_high":4087.20996,"price_low":4046.30005,"price_close":4071.6001,"volume":76610000,"price_adjusted":4071.6001,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":0.60313}
{"ticker":"^GDAXI","ref_date":"2004-02-03","price_open":4074.41992,"price_high":4075.80005,"price_low":4019,"price_close":4057.51001,"volume":106026300,"price_adjusted":4057.51001,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":0.60104}
{"ticker":"^GDAXI","ref_date":"2004-02-04","price_open":4050.08008,"price_high":4050.08008,"price_low":4008.80005,"price_close":4028.37012,"volume":111859200,"price_adjusted":4028.37012,"ret_adjusted_prices":-0.00718,"ret_closing_prices":-0.00718,"cumret_adjusted_prices":0.59673}
{"ticker":"^GDAXI","ref_date":"2004-02-05","price_open":4025.3999,"price_high":4054.92993,"price_low":4009.56006,"price_close":4014.79004,"volume":100597700,"price_adjusted":4014.79004,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":0.59472}
{"ticker":"^GDAXI","ref_date":"2004-02-06","price_open":4015.02002,"price_high":4053.02002,"price_low":4007.87012,"price_close":4044.98999,"volume":91397100,"price_adjusted":4044.98999,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":0.59919}
{"ticker":"^GDAXI","ref_date":"2004-02-09","price_open":4051.36011,"price_high":4102.45996,"price_low":4051.36011,"price_close":4098.97021,"volume":92299400,"price_adjusted":4098.97021,"ret_adjusted_prices":0.01334,"ret_closing_prices":0.01334,"cumret_adjusted_prices":0.60719}
{"ticker":"^GDAXI","ref_date":"2004-02-10","price_open":4100.75,"price_high":4114.77979,"price_low":4083.33008,"price_close":4110.7998,"volume":81307000,"price_adjusted":4110.7998,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":0.60894}
{"ticker":"^GDAXI","ref_date":"2004-02-11","price_open":4111.89014,"price_high":4125.58984,"price_low":4101.14014,"price_close":4122.16016,"volume":76554900,"price_adjusted":4122.16016,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":0.61062}
{"ticker":"^GDAXI","ref_date":"2004-02-12","price_open":4138.16992,"price_high":4150.56006,"price_low":4106.31006,"price_close":4121.6499,"volume":87453400,"price_adjusted":4121.6499,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.61055}
{"ticker":"^GDAXI","ref_date":"2004-02-13","price_open":4121.4502,"price_high":4130.75,"price_low":4047.91992,"price_close":4057.05005,"volume":83264600,"price_adjusted":4057.05005,"ret_adjusted_prices":-0.01567,"ret_closing_prices":-0.01567,"cumret_adjusted_prices":0.60098}
{"ticker":"^GDAXI","ref_date":"2004-02-16","price_open":4054.95996,"price_high":4070.45996,"price_low":4040.48999,"price_close":4070.45996,"volume":48044100,"price_adjusted":4070.45996,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":0.60296}
{"ticker":"^GDAXI","ref_date":"2004-02-17","price_open":4073.77002,"price_high":4099.7998,"price_low":4070.6499,"price_close":4095.86011,"volume":103255700,"price_adjusted":4095.86011,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":0.60673}
{"ticker":"^GDAXI","ref_date":"2004-02-18","price_open":4096.72998,"price_high":4111.5,"price_low":4085.29004,"price_close":4095.34009,"volume":89014200,"price_adjusted":4095.34009,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":0.60665}
{"ticker":"^GDAXI","ref_date":"2004-02-19","price_open":4099.91992,"price_high":4147.33984,"price_low":4099.91992,"price_close":4141.52979,"volume":90407000,"price_adjusted":4141.52979,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":0.61349}
{"ticker":"^GDAXI","ref_date":"2004-02-20","price_open":4124.50977,"price_high":4135.5498,"price_low":4055.56006,"price_close":4073.3501,"volume":113886100,"price_adjusted":4073.3501,"ret_adjusted_prices":-0.01646,"ret_closing_prices":-0.01646,"cumret_adjusted_prices":0.60339}
{"ticker":"^GDAXI","ref_date":"2004-02-23","price_open":4074.11011,"price_high":4106.08008,"price_low":4065.25,"price_close":4068.70996,"volume":70533800,"price_adjusted":4068.70996,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":0.6027}
{"ticker":"^GDAXI","ref_date":"2004-02-24","price_open":4067.90991,"price_high":4067.90991,"price_low":3967.87012,"price_close":3991.41992,"volume":117018800,"price_adjusted":3991.41992,"ret_adjusted_prices":-0.019,"ret_closing_prices":-0.019,"cumret_adjusted_prices":0.59125}
{"ticker":"^GDAXI","ref_date":"2004-02-25","price_open":3993.30005,"price_high":4008.03003,"price_low":3960.40991,"price_close":3995.34009,"volume":102632300,"price_adjusted":3995.34009,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":0.59184}
{"ticker":"^GDAXI","ref_date":"2004-02-26","price_open":4008.38989,"price_high":4019.31006,"price_low":3973.80005,"price_close":4007.81006,"volume":101283000,"price_adjusted":4007.81006,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.59368}
{"ticker":"^GDAXI","ref_date":"2004-02-27","price_open":4027.36011,"price_high":4052.58008,"price_low":4017.90991,"price_close":4018.15991,"volume":114204300,"price_adjusted":4018.15991,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":0.59522}
{"ticker":"^GDAXI","ref_date":"2004-03-01","price_open":4026.18994,"price_high":4061.1001,"price_low":4026.18994,"price_close":4054.42993,"volume":76724700,"price_adjusted":4054.42993,"ret_adjusted_prices":0.00903,"ret_closing_prices":0.00903,"cumret_adjusted_prices":0.60059}
{"ticker":"^GDAXI","ref_date":"2004-03-02","price_open":4057.08008,"price_high":4101.06006,"price_low":4057.08008,"price_close":4100.33984,"volume":92364100,"price_adjusted":4100.33984,"ret_adjusted_prices":0.01132,"ret_closing_prices":0.01132,"cumret_adjusted_prices":0.60739}
{"ticker":"^GDAXI","ref_date":"2004-03-03","price_open":4088.88989,"price_high":4096.41016,"price_low":4058.11011,"price_close":4071.69995,"volume":89448500,"price_adjusted":4071.69995,"ret_adjusted_prices":-0.00698,"ret_closing_prices":-0.00698,"cumret_adjusted_prices":0.60315}
{"ticker":"^GDAXI","ref_date":"2004-03-04","price_open":4077.31006,"price_high":4138.8501,"price_low":4077.31006,"price_close":4133.77979,"volume":100794200,"price_adjusted":4133.77979,"ret_adjusted_prices":0.01525,"ret_closing_prices":0.01525,"cumret_adjusted_prices":0.61234}
{"ticker":"^GDAXI","ref_date":"2004-03-05","price_open":4136.79004,"price_high":4151.83984,"price_low":4090.8999,"price_close":4126.14014,"volume":114608900,"price_adjusted":4126.14014,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":0.61121}
{"ticker":"^GDAXI","ref_date":"2004-03-08","price_open":4131.33984,"price_high":4163.18994,"price_low":4131.33984,"price_close":4145.99023,"volume":51878100,"price_adjusted":4145.99023,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":0.61415}
{"ticker":"^GDAXI","ref_date":"2004-03-09","price_open":4143.97998,"price_high":4143.97998,"price_low":4077.03003,"price_close":4087.55005,"volume":98986300,"price_adjusted":4087.55005,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":0.60549}
{"ticker":"^GDAXI","ref_date":"2004-03-10","price_open":4077.63989,"price_high":4077.63989,"price_low":4024.81006,"price_close":4044.69995,"volume":107713100,"price_adjusted":4044.69995,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":0.59915}
{"ticker":"^GDAXI","ref_date":"2004-03-11","price_open":4040.51001,"price_high":4040.51001,"price_low":3875.59009,"price_close":3904.94995,"volume":198399300,"price_adjusted":3904.94995,"ret_adjusted_prices":-0.03455,"ret_closing_prices":-0.03455,"cumret_adjusted_prices":0.57845}
{"ticker":"^GDAXI","ref_date":"2004-03-12","price_open":3879.62988,"price_high":3920.40991,"price_low":3824.54004,"price_close":3915.37988,"volume":143403100,"price_adjusted":3915.37988,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.57999}
{"ticker":"^GDAXI","ref_date":"2004-03-15","price_open":3908.61011,"price_high":3909.87012,"price_low":3807.93994,"price_close":3810.76001,"volume":115597900,"price_adjusted":3810.76001,"ret_adjusted_prices":-0.02672,"ret_closing_prices":-0.02672,"cumret_adjusted_prices":0.56449}
{"ticker":"^GDAXI","ref_date":"2004-03-16","price_open":3810.87988,"price_high":3851.01001,"price_low":3775.11011,"price_close":3822.37012,"volume":142442300,"price_adjusted":3822.37012,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":0.56621}
{"ticker":"^GDAXI","ref_date":"2004-03-17","price_open":3828.26001,"price_high":3902.8501,"price_low":3828.26001,"price_close":3896.79004,"volume":138117000,"price_adjusted":3896.79004,"ret_adjusted_prices":0.01947,"ret_closing_prices":0.01947,"cumret_adjusted_prices":0.57724}
{"ticker":"^GDAXI","ref_date":"2004-03-18","price_open":3898.37988,"price_high":3902.73999,"price_low":3821.87988,"price_close":3827.42993,"volume":122233800,"price_adjusted":3827.42993,"ret_adjusted_prices":-0.0178,"ret_closing_prices":-0.0178,"cumret_adjusted_prices":0.56696}
{"ticker":"^GDAXI","ref_date":"2004-03-19","price_open":3838.37988,"price_high":3863.01001,"price_low":3805.1499,"price_close":3819.1499,"volume":214666500,"price_adjusted":3819.1499,"ret_adjusted_prices":-0.00216,"ret_closing_prices":-0.00216,"cumret_adjusted_prices":0.56574}
{"ticker":"^GDAXI","ref_date":"2004-03-22","price_open":3802.53003,"price_high":3802.53003,"price_low":3696.17993,"price_close":3729.22998,"volume":128150900,"price_adjusted":3729.22998,"ret_adjusted_prices":-0.02354,"ret_closing_prices":-0.02354,"cumret_adjusted_prices":0.55242}
{"ticker":"^GDAXI","ref_date":"2004-03-23","price_open":3722.94995,"price_high":3772.84009,"price_low":3715.40991,"price_close":3728.82007,"volume":121276200,"price_adjusted":3728.82007,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.55236}
{"ticker":"^GDAXI","ref_date":"2004-03-24","price_open":3732.30005,"price_high":3758.43994,"price_low":3692.3999,"price_close":3726.07007,"volume":127469700,"price_adjusted":3726.07007,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":0.55195}
{"ticker":"^GDAXI","ref_date":"2004-03-25","price_open":3729.76001,"price_high":3811.91992,"price_low":3729.76001,"price_close":3811.91992,"volume":146150100,"price_adjusted":3811.91992,"ret_adjusted_prices":0.02304,"ret_closing_prices":0.02304,"cumret_adjusted_prices":0.56467}
{"ticker":"^GDAXI","ref_date":"2004-03-26","price_open":3834.8501,"price_high":3849.98999,"price_low":3802.22998,"price_close":3822.33008,"volume":95580000,"price_adjusted":3822.33008,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":0.56621}
{"ticker":"^GDAXI","ref_date":"2004-03-29","price_open":3828.04004,"price_high":3886.36011,"price_low":3823.66992,"price_close":3881.25,"volume":73542500,"price_adjusted":3881.25,"ret_adjusted_prices":0.01541,"ret_closing_prices":0.01541,"cumret_adjusted_prices":0.57494}
{"ticker":"^GDAXI","ref_date":"2004-03-30","price_open":3880.3999,"price_high":3883.65991,"price_low":3845.57007,"price_close":3874.04004,"volume":90106000,"price_adjusted":3874.04004,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":0.57387}
{"ticker":"^GDAXI","ref_date":"2004-03-31","price_open":3876.46997,"price_high":3901.05005,"price_low":3840.11011,"price_close":3856.69995,"volume":97024300,"price_adjusted":3856.69995,"ret_adjusted_prices":-0.00448,"ret_closing_prices":-0.00448,"cumret_adjusted_prices":0.5713}
{"ticker":"^GDAXI","ref_date":"2004-04-01","price_open":3858.34009,"price_high":3928.62988,"price_low":3857.04004,"price_close":3924.8501,"volume":115605600,"price_adjusted":3924.8501,"ret_adjusted_prices":0.01767,"ret_closing_prices":0.01767,"cumret_adjusted_prices":0.58139}
{"ticker":"^GDAXI","ref_date":"2004-04-02","price_open":3924.47998,"price_high":4008.08008,"price_low":3921.5,"price_close":4007.6001,"volume":119971000,"price_adjusted":4007.6001,"ret_adjusted_prices":0.02108,"ret_closing_prices":0.02108,"cumret_adjusted_prices":0.59365}
{"ticker":"^GDAXI","ref_date":"2004-04-05","price_open":4015.22998,"price_high":4059.08008,"price_low":4006.46997,"price_close":4048.6001,"volume":95483800,"price_adjusted":4048.6001,"ret_adjusted_prices":0.01023,"ret_closing_prices":0.01023,"cumret_adjusted_prices":0.59973}
{"ticker":"^GDAXI","ref_date":"2004-04-06","price_open":4064.75,"price_high":4065.70996,"price_low":4010.72998,"price_close":4022.81006,"volume":109493100,"price_adjusted":4022.81006,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":0.5959}
{"ticker":"^GDAXI","ref_date":"2004-04-07","price_open":4023.70996,"price_high":4048.61011,"price_low":4000.43994,"price_close":4001.15991,"volume":91871700,"price_adjusted":4001.15991,"ret_adjusted_prices":-0.00538,"ret_closing_prices":-0.00538,"cumret_adjusted_prices":0.5927}
{"ticker":"^GDAXI","ref_date":"2004-04-08","price_open":4030.56006,"price_high":4058.29004,"price_low":4004.57007,"price_close":4013.53003,"volume":76289200,"price_adjusted":4013.53003,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":0.59453}
{"ticker":"^GDAXI","ref_date":"2004-04-13","price_open":4016.09009,"price_high":4094.22998,"price_low":4016.09009,"price_close":4071.41992,"volume":80073900,"price_adjusted":4071.41992,"ret_adjusted_prices":0.01442,"ret_closing_prices":0.01442,"cumret_adjusted_prices":0.60311}
{"ticker":"^GDAXI","ref_date":"2004-04-14","price_open":4058.90991,"price_high":4058.90991,"price_low":3970.02002,"price_close":4012.77002,"volume":109535300,"price_adjusted":4012.77002,"ret_adjusted_prices":-0.01441,"ret_closing_prices":-0.01441,"cumret_adjusted_prices":0.59442}
{"ticker":"^GDAXI","ref_date":"2004-04-15","price_open":4011.27002,"price_high":4034.32007,"price_low":3989.20996,"price_close":4004.61011,"volume":83357400,"price_adjusted":4004.61011,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":0.59321}
{"ticker":"^GDAXI","ref_date":"2004-04-16","price_open":4004.61011,"price_high":4043.53003,"price_low":3986.62012,"price_close":4033.97998,"volume":98842300,"price_adjusted":4033.97998,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":0.59756}
{"ticker":"^GDAXI","ref_date":"2004-04-19","price_open":4033,"price_high":4040.67993,"price_low":3995.59009,"price_close":4025.07007,"volume":61363200,"price_adjusted":4025.07007,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":0.59624}
{"ticker":"^GDAXI","ref_date":"2004-04-20","price_open":4034.28003,"price_high":4083.27002,"price_low":4034.28003,"price_close":4061.12988,"volume":80860400,"price_adjusted":4061.12988,"ret_adjusted_prices":0.00896,"ret_closing_prices":0.00896,"cumret_adjusted_prices":0.60158}
{"ticker":"^GDAXI","ref_date":"2004-04-21","price_open":4050.46997,"price_high":4055.26001,"price_low":4013.30005,"price_close":4026.1499,"volume":125820000,"price_adjusted":4026.1499,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":0.5964}
{"ticker":"^GDAXI","ref_date":"2004-04-22","price_open":4043.37012,"price_high":4062.83008,"price_low":4002.44995,"price_close":4059.1499,"volume":122768400,"price_adjusted":4059.1499,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.60129}
{"ticker":"^GDAXI","ref_date":"2004-04-23","price_open":4080.37012,"price_high":4129.14014,"price_low":4080.37012,"price_close":4103.62012,"volume":121934400,"price_adjusted":4103.62012,"ret_adjusted_prices":0.01096,"ret_closing_prices":0.01096,"cumret_adjusted_prices":0.60788}
{"ticker":"^GDAXI","ref_date":"2004-04-26","price_open":4105.97021,"price_high":4156.89014,"price_low":4105.97021,"price_close":4125.83008,"volume":81247300,"price_adjusted":4125.83008,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":0.61117}
{"ticker":"^GDAXI","ref_date":"2004-04-27","price_open":4124.68994,"price_high":4151.08008,"price_low":4112.85986,"price_close":4134.1001,"volume":89669400,"price_adjusted":4134.1001,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.61239}
{"ticker":"^GDAXI","ref_date":"2004-04-28","price_open":4130.49023,"price_high":4133.85986,"price_low":4062.59009,"price_close":4065.73999,"volume":122300400,"price_adjusted":4065.73999,"ret_adjusted_prices":-0.01654,"ret_closing_prices":-0.01654,"cumret_adjusted_prices":0.60226}
{"ticker":"^GDAXI","ref_date":"2004-04-29","price_open":4051.25,"price_high":4061.94995,"price_low":3987,"price_close":4008.90991,"volume":158758900,"price_adjusted":4008.90991,"ret_adjusted_prices":-0.01398,"ret_closing_prices":-0.01398,"cumret_adjusted_prices":0.59385}
{"ticker":"^GDAXI","ref_date":"2004-04-30","price_open":3998.53003,"price_high":4008.07007,"price_low":3968.86011,"price_close":3985.20996,"volume":106408100,"price_adjusted":3985.20996,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":0.59034}
{"ticker":"^GDAXI","ref_date":"2004-05-03","price_open":3972.87988,"price_high":4011.43994,"price_low":3945.52002,"price_close":4007.6499,"volume":59570300,"price_adjusted":4007.6499,"ret_adjusted_prices":0.00563,"ret_closing_prices":0.00563,"cumret_adjusted_prices":0.59366}
{"ticker":"^GDAXI","ref_date":"2004-05-04","price_open":4002.28003,"price_high":4018.70996,"price_low":3976.20996,"price_close":3990.75,"volume":78749700,"price_adjusted":3990.75,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.59116}
{"ticker":"^GDAXI","ref_date":"2004-05-05","price_open":3975.65991,"price_high":4029.32007,"price_low":3964.29004,"price_close":4022.1001,"volume":89064500,"price_adjusted":4022.1001,"ret_adjusted_prices":0.00786,"ret_closing_prices":0.00786,"cumret_adjusted_prices":0.5958}
{"ticker":"^GDAXI","ref_date":"2004-05-06","price_open":4011.83008,"price_high":4012.91992,"price_low":3900.51001,"price_close":3909.45996,"volume":129145300,"price_adjusted":3909.45996,"ret_adjusted_prices":-0.02801,"ret_closing_prices":-0.02801,"cumret_adjusted_prices":0.57911}
{"ticker":"^GDAXI","ref_date":"2004-05-07","price_open":3909.61011,"price_high":3923.15991,"price_low":3852.8999,"price_close":3895.63989,"volume":128937800,"price_adjusted":3895.63989,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":0.57707}
{"ticker":"^GDAXI","ref_date":"2004-05-10","price_open":3894.97998,"price_high":3894.97998,"price_low":3776.36011,"price_close":3784.61011,"volume":125329700,"price_adjusted":3784.61011,"ret_adjusted_prices":-0.0285,"ret_closing_prices":-0.0285,"cumret_adjusted_prices":0.56062}
{"ticker":"^GDAXI","ref_date":"2004-05-11","price_open":3790.70996,"price_high":3850.52002,"price_low":3790.70996,"price_close":3849.84009,"volume":93433500,"price_adjusted":3849.84009,"ret_adjusted_prices":0.01724,"ret_closing_prices":0.01724,"cumret_adjusted_prices":0.57028}
{"ticker":"^GDAXI","ref_date":"2004-05-12","price_open":3846.68994,"price_high":3851.73999,"price_low":3769.87988,"price_close":3776.23999,"volume":101325700,"price_adjusted":3776.23999,"ret_adjusted_prices":-0.01912,"ret_closing_prices":-0.01912,"cumret_adjusted_prices":0.55938}
{"ticker":"^GDAXI","ref_date":"2004-05-13","price_open":3781.75,"price_high":3827.03003,"price_low":3779.75,"price_close":3824.92993,"volume":106134400,"price_adjusted":3824.92993,"ret_adjusted_prices":0.01289,"ret_closing_prices":0.01289,"cumret_adjusted_prices":0.56659}
{"ticker":"^GDAXI","ref_date":"2004-05-14","price_open":3824.55005,"price_high":3833.02002,"price_low":3769.59009,"price_close":3803.1001,"volume":99177800,"price_adjusted":3803.1001,"ret_adjusted_prices":-0.00571,"ret_closing_prices":-0.00571,"cumret_adjusted_prices":0.56336}
{"ticker":"^GDAXI","ref_date":"2004-05-17","price_open":3801.46997,"price_high":3801.46997,"price_low":3710.02002,"price_close":3754.37012,"volume":112621900,"price_adjusted":3754.37012,"ret_adjusted_prices":-0.01281,"ret_closing_prices":-0.01281,"cumret_adjusted_prices":0.55614}
{"ticker":"^GDAXI","ref_date":"2004-05-18","price_open":3756.86011,"price_high":3796.72998,"price_low":3754.06006,"price_close":3789.23999,"volume":90006500,"price_adjusted":3789.23999,"ret_adjusted_prices":0.00929,"ret_closing_prices":0.00929,"cumret_adjusted_prices":0.56131}
{"ticker":"^GDAXI","ref_date":"2004-05-19","price_open":3799.42993,"price_high":3883.1499,"price_low":3799.42993,"price_close":3872.26001,"volume":110829400,"price_adjusted":3872.26001,"ret_adjusted_prices":0.02191,"ret_closing_prices":0.02191,"cumret_adjusted_prices":0.5736}
{"ticker":"^GDAXI","ref_date":"2004-05-20","price_open":3855.62988,"price_high":3855.62988,"price_low":3812.04004,"price_close":3839.32007,"volume":52390700,"price_adjusted":3839.32007,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":0.56872}
{"ticker":"^GDAXI","ref_date":"2004-05-21","price_open":3842.23999,"price_high":3869.19995,"price_low":3808.6001,"price_close":3831.84009,"volume":78551900,"price_adjusted":3831.84009,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":0.56762}
{"ticker":"^GDAXI","ref_date":"2004-05-24","price_open":3842.40991,"price_high":3901.47998,"price_low":3842.40991,"price_close":3867.84009,"volume":71603900,"price_adjusted":3867.84009,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":0.57295}
{"ticker":"^GDAXI","ref_date":"2004-05-25","price_open":3859.63989,"price_high":3859.63989,"price_low":3809.97998,"price_close":3828.07007,"volume":81684700,"price_adjusted":3828.07007,"ret_adjusted_prices":-0.01028,"ret_closing_prices":-0.01028,"cumret_adjusted_prices":0.56706}
{"ticker":"^GDAXI","ref_date":"2004-05-26","price_open":3830.71997,"price_high":3901.31006,"price_low":3830.71997,"price_close":3867.52002,"volume":78818800,"price_adjusted":3867.52002,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":0.5729}
{"ticker":"^GDAXI","ref_date":"2004-05-27","price_open":3872.03003,"price_high":3926.62012,"price_low":3872.03003,"price_close":3913.33008,"volume":94848900,"price_adjusted":3913.33008,"ret_adjusted_prices":0.01184,"ret_closing_prices":0.01184,"cumret_adjusted_prices":0.57969}
{"ticker":"^GDAXI","ref_date":"2004-05-28","price_open":3921.88989,"price_high":3940.70996,"price_low":3892.31006,"price_close":3902.71997,"volume":71072300,"price_adjusted":3902.71997,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":0.57812}
{"ticker":"^GDAXI","ref_date":"2004-05-31","price_open":3904.38989,"price_high":3927.94995,"price_low":3898.3999,"price_close":3921.40991,"volume":12774700,"price_adjusted":3921.40991,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":0.58088}
{"ticker":"^GDAXI","ref_date":"2004-06-01","price_open":3924.30005,"price_high":3929.87988,"price_low":3856.04004,"price_close":3864.17993,"volume":66700500,"price_adjusted":3864.17993,"ret_adjusted_prices":-0.01459,"ret_closing_prices":-0.01459,"cumret_adjusted_prices":0.57241}
{"ticker":"^GDAXI","ref_date":"2004-06-02","price_open":3868.93994,"price_high":3917.72998,"price_low":3868.93994,"price_close":3888.31006,"volume":79426100,"price_adjusted":3888.31006,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":0.57598}
{"ticker":"^GDAXI","ref_date":"2004-06-03","price_open":3890.27002,"price_high":3917.65991,"price_low":3870.84009,"price_close":3917.08008,"volume":81924800,"price_adjusted":3917.08008,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":0.58024}
{"ticker":"^GDAXI","ref_date":"2004-06-04","price_open":3917.80005,"price_high":3973.57007,"price_low":3913.77002,"price_close":3961.92993,"volume":92185200,"price_adjusted":3961.92993,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":0.58689}
{"ticker":"^GDAXI","ref_date":"2004-06-07","price_open":3973.44995,"price_high":4025.08008,"price_low":3973.44995,"price_close":4017.81006,"volume":78392500,"price_adjusted":4017.81006,"ret_adjusted_prices":0.0141,"ret_closing_prices":0.0141,"cumret_adjusted_prices":0.59516}
{"ticker":"^GDAXI","ref_date":"2004-06-08","price_open":4021.79004,"price_high":4040.77002,"price_low":4003.12012,"price_close":4018.94995,"volume":89217100,"price_adjusted":4018.94995,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.59533}
{"ticker":"^GDAXI","ref_date":"2004-06-09","price_open":4024.38989,"price_high":4036.45996,"price_low":3990.63989,"price_close":3997.76001,"volume":81169200,"price_adjusted":3997.76001,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":0.59219}
{"ticker":"^GDAXI","ref_date":"2004-06-10","price_open":3997.20996,"price_high":4027.3999,"price_low":3992.53003,"price_close":4021.63989,"volume":52472400,"price_adjusted":4021.63989,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":0.59573}
{"ticker":"^GDAXI","ref_date":"2004-06-11","price_open":4017.44995,"price_high":4019.37988,"price_low":3993.27002,"price_close":4014.56006,"volume":45498900,"price_adjusted":4014.56006,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":0.59468}
{"ticker":"^GDAXI","ref_date":"2004-06-14","price_open":4008.61011,"price_high":4008.61011,"price_low":3939.16992,"price_close":3948.6499,"volume":82030000,"price_adjusted":3948.6499,"ret_adjusted_prices":-0.01642,"ret_closing_prices":-0.01642,"cumret_adjusted_prices":0.58492}
{"ticker":"^GDAXI","ref_date":"2004-06-15","price_open":3946.16992,"price_high":3995.42993,"price_low":3933.12012,"price_close":3987.30005,"volume":83068000,"price_adjusted":3987.30005,"ret_adjusted_prices":0.00979,"ret_closing_prices":0.00979,"cumret_adjusted_prices":0.59064}
{"ticker":"^GDAXI","ref_date":"2004-06-16","price_open":3991.08008,"price_high":4014.81006,"price_low":3991.08008,"price_close":4003.23999,"volume":78792800,"price_adjusted":4003.23999,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.59301}
{"ticker":"^GDAXI","ref_date":"2004-06-17","price_open":3996.97998,"price_high":4018.6001,"price_low":3971.77002,"price_close":3985.45996,"volume":75516700,"price_adjusted":3985.45996,"ret_adjusted_prices":-0.00444,"ret_closing_prices":-0.00444,"cumret_adjusted_prices":0.59037}
{"ticker":"^GDAXI","ref_date":"2004-06-18","price_open":3976.30005,"price_high":4004.86011,"price_low":3966.21997,"price_close":3999.79004,"volume":149162200,"price_adjusted":3999.79004,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":0.59249}
{"ticker":"^GDAXI","ref_date":"2004-06-21","price_open":4008.5,"price_high":4029.11011,"price_low":3977.80005,"price_close":3989.31006,"volume":76960600,"price_adjusted":3989.31006,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":0.59094}
{"ticker":"^GDAXI","ref_date":"2004-06-22","price_open":3985.41992,"price_high":3985.41992,"price_low":3916.41992,"price_close":3928.38989,"volume":99323900,"price_adjusted":3928.38989,"ret_adjusted_prices":-0.01527,"ret_closing_prices":-0.01527,"cumret_adjusted_prices":0.58192}
{"ticker":"^GDAXI","ref_date":"2004-06-23","price_open":3933.8501,"price_high":3966.88989,"price_low":3933.8501,"price_close":3945.1001,"volume":76187700,"price_adjusted":3945.1001,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":0.58439}
{"ticker":"^GDAXI","ref_date":"2004-06-24","price_open":3954.20996,"price_high":4012.66992,"price_low":3954.20996,"price_close":4007.05005,"volume":89793100,"price_adjusted":4007.05005,"ret_adjusted_prices":0.0157,"ret_closing_prices":0.0157,"cumret_adjusted_prices":0.59357}
{"ticker":"^GDAXI","ref_date":"2004-06-25","price_open":4006.73999,"price_high":4020.15991,"price_low":3987.02002,"price_close":4013.3501,"volume":65986500,"price_adjusted":4013.3501,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":0.5945}
{"ticker":"^GDAXI","ref_date":"2004-06-28","price_open":4016.82007,"price_high":4076.58008,"price_low":4004.5,"price_close":4069.3501,"volume":83355300,"price_adjusted":4069.3501,"ret_adjusted_prices":0.01395,"ret_closing_prices":0.01395,"cumret_adjusted_prices":0.6028}
{"ticker":"^GDAXI","ref_date":"2004-06-29","price_open":4067.91992,"price_high":4086.07007,"price_low":4050.21997,"price_close":4069.72998,"volume":84614900,"price_adjusted":4069.72998,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":0.60286}
{"ticker":"^GDAXI","ref_date":"2004-06-30","price_open":4070.07007,"price_high":4090.75,"price_low":4052.72998,"price_close":4052.72998,"volume":77191400,"price_adjusted":4052.72998,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":0.60034}
{"ticker":"^GDAXI","ref_date":"2004-07-01","price_open":4078.36011,"price_high":4101.52002,"price_low":4026.56006,"price_close":4035.02002,"volume":97307700,"price_adjusted":4035.02002,"ret_adjusted_prices":-0.00437,"ret_closing_prices":-0.00437,"cumret_adjusted_prices":0.59771}
{"ticker":"^GDAXI","ref_date":"2004-07-02","price_open":4030.45996,"price_high":4030.45996,"price_low":3990.5,"price_close":3998.77002,"volume":77414100,"price_adjusted":3998.77002,"ret_adjusted_prices":-0.00898,"ret_closing_prices":-0.00898,"cumret_adjusted_prices":0.59234}
{"ticker":"^GDAXI","ref_date":"2004-07-05","price_open":3998.18994,"price_high":4011.54004,"price_low":3991.15991,"price_close":3995.72998,"volume":34546500,"price_adjusted":3995.72998,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":0.59189}
{"ticker":"^GDAXI","ref_date":"2004-07-06","price_open":4001.54004,"price_high":4008.1001,"price_low":3935.91992,"price_close":3944.87988,"volume":71106300,"price_adjusted":3944.87988,"ret_adjusted_prices":-0.01273,"ret_closing_prices":-0.01273,"cumret_adjusted_prices":0.58436}
{"ticker":"^GDAXI","ref_date":"2004-07-07","price_open":3944.36011,"price_high":3958.88989,"price_low":3922.45996,"price_close":3930.58008,"volume":91864700,"price_adjusted":3930.58008,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.58224}
{"ticker":"^GDAXI","ref_date":"2004-07-08","price_open":3921.41992,"price_high":3936.98999,"price_low":3894.72998,"price_close":3934.47998,"volume":100355100,"price_adjusted":3934.47998,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":0.58282}
{"ticker":"^GDAXI","ref_date":"2004-07-09","price_open":3932.26001,"price_high":3932.59009,"price_low":3882.75,"price_close":3924.48999,"volume":83127200,"price_adjusted":3924.48999,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.58134}
{"ticker":"^GDAXI","ref_date":"2004-07-12","price_open":3911.54004,"price_high":3928.07007,"price_low":3884.41992,"price_close":3893.23999,"volume":67352400,"price_adjusted":3893.23999,"ret_adjusted_prices":-0.00796,"ret_closing_prices":-0.00796,"cumret_adjusted_prices":0.57671}
{"ticker":"^GDAXI","ref_date":"2004-07-13","price_open":3897.31006,"price_high":3919.23999,"price_low":3892.13989,"price_close":3903.87988,"volume":71862000,"price_adjusted":3903.87988,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":0.57829}
{"ticker":"^GDAXI","ref_date":"2004-07-14","price_open":3894.57007,"price_high":3898.84009,"price_low":3851.3501,"price_close":3898.84009,"volume":95613200,"price_adjusted":3898.84009,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":0.57754}
{"ticker":"^GDAXI","ref_date":"2004-07-15","price_open":3898.19995,"price_high":3898.19995,"price_low":3847.18994,"price_close":3847.18994,"volume":81874200,"price_adjusted":3847.18994,"ret_adjusted_prices":-0.01325,"ret_closing_prices":-0.01325,"cumret_adjusted_prices":0.56989}
{"ticker":"^GDAXI","ref_date":"2004-07-16","price_open":3848.13989,"price_high":3883.06006,"price_low":3837.62988,"price_close":3845.92993,"volume":87433200,"price_adjusted":3845.92993,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":0.5697}
{"ticker":"^GDAXI","ref_date":"2004-07-19","price_open":3845.03003,"price_high":3845.80005,"price_low":3812.62988,"price_close":3812.62988,"volume":76994600,"price_adjusted":3812.62988,"ret_adjusted_prices":-0.00866,"ret_closing_prices":-0.00866,"cumret_adjusted_prices":0.56477}
{"ticker":"^GDAXI","ref_date":"2004-07-20","price_open":3809.36011,"price_high":3839.72998,"price_low":3785.34009,"price_close":3837.6001,"volume":98442400,"price_adjusted":3837.6001,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":0.56847}
{"ticker":"^GDAXI","ref_date":"2004-07-21","price_open":3849.63989,"price_high":3899.41992,"price_low":3849.63989,"price_close":3877.47998,"volume":99582900,"price_adjusted":3877.47998,"ret_adjusted_prices":0.01039,"ret_closing_prices":0.01039,"cumret_adjusted_prices":0.57438}
{"ticker":"^GDAXI","ref_date":"2004-07-22","price_open":3867.20996,"price_high":3867.20996,"price_low":3796.29004,"price_close":3801.05005,"volume":86433600,"price_adjusted":3801.05005,"ret_adjusted_prices":-0.01971,"ret_closing_prices":-0.01971,"cumret_adjusted_prices":0.56306}
{"ticker":"^GDAXI","ref_date":"2004-07-23","price_open":3805.30005,"price_high":3824.76001,"price_low":3785.29004,"price_close":3797.33008,"volume":66954900,"price_adjusted":3797.33008,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.5625}
{"ticker":"^GDAXI","ref_date":"2004-07-26","price_open":3795.65991,"price_high":3811.37988,"price_low":3749.04004,"price_close":3752.59009,"volume":70843900,"price_adjusted":3752.59009,"ret_adjusted_prices":-0.01178,"ret_closing_prices":-0.01178,"cumret_adjusted_prices":0.55588}
{"ticker":"^GDAXI","ref_date":"2004-07-27","price_open":3755.42993,"price_high":3815.12012,"price_low":3755.42993,"price_close":3814.08008,"volume":79560000,"price_adjusted":3814.08008,"ret_adjusted_prices":0.01639,"ret_closing_prices":0.01639,"cumret_adjusted_prices":0.56499}
{"ticker":"^GDAXI","ref_date":"2004-07-28","price_open":3829.04004,"price_high":3856.65991,"price_low":3797.73999,"price_close":3807.20996,"volume":100623400,"price_adjusted":3807.20996,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.56397}
{"ticker":"^GDAXI","ref_date":"2004-07-29","price_open":3815.36011,"price_high":3895.3501,"price_low":3815.36011,"price_close":3889.67993,"volume":112304300,"price_adjusted":3889.67993,"ret_adjusted_prices":0.02166,"ret_closing_prices":0.02166,"cumret_adjusted_prices":0.57618}
{"ticker":"^GDAXI","ref_date":"2004-07-30","price_open":3900.88989,"price_high":3911.30005,"price_low":3867.08008,"price_close":3895.61011,"volume":84353700,"price_adjusted":3895.61011,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":0.57706}
{"ticker":"^GDAXI","ref_date":"2004-08-02","price_open":3891.17993,"price_high":3891.17993,"price_low":3841.72998,"price_close":3862.70996,"volume":68612100,"price_adjusted":3862.70996,"ret_adjusted_prices":-0.00845,"ret_closing_prices":-0.00845,"cumret_adjusted_prices":0.57219}
{"ticker":"^GDAXI","ref_date":"2004-08-03","price_open":3869.13989,"price_high":3891.78003,"price_low":3864.79004,"price_close":3877.32007,"volume":73555300,"price_adjusted":3877.32007,"ret_adjusted_prices":0.00378,"ret_closing_prices":0.00378,"cumret_adjusted_prices":0.57435}
{"ticker":"^GDAXI","ref_date":"2004-08-04","price_open":3867.46997,"price_high":3867.46997,"price_low":3807.25,"price_close":3823.73999,"volume":94917500,"price_adjusted":3823.73999,"ret_adjusted_prices":-0.01382,"ret_closing_prices":-0.01382,"cumret_adjusted_prices":0.56642}
{"ticker":"^GDAXI","ref_date":"2004-08-05","price_open":3834.27002,"price_high":3858.65991,"price_low":3828.68994,"price_close":3829.03003,"volume":82238900,"price_adjusted":3829.03003,"ret_adjusted_prices":0.00138,"ret_closing_prices":0.00138,"cumret_adjusted_prices":0.5672}
{"ticker":"^GDAXI","ref_date":"2004-08-06","price_open":3818.78003,"price_high":3818.78003,"price_low":3719.45996,"price_close":3727.73999,"volume":115045800,"price_adjusted":3727.73999,"ret_adjusted_prices":-0.02645,"ret_closing_prices":-0.02645,"cumret_adjusted_prices":0.5522}
{"ticker":"^GDAXI","ref_date":"2004-08-09","price_open":3726.51001,"price_high":3736.55005,"price_low":3666.05005,"price_close":3690.33008,"volume":87685700,"price_adjusted":3690.33008,"ret_adjusted_prices":-0.01004,"ret_closing_prices":-0.01004,"cumret_adjusted_prices":0.54665}
{"ticker":"^GDAXI","ref_date":"2004-08-10","price_open":3691.61011,"price_high":3721.31006,"price_low":3685.91992,"price_close":3720.63989,"volume":74365000,"price_adjusted":3720.63989,"ret_adjusted_prices":0.00821,"ret_closing_prices":0.00821,"cumret_adjusted_prices":0.55114}
{"ticker":"^GDAXI","ref_date":"2004-08-11","price_open":3722.61011,"price_high":3731.44995,"price_low":3636.95996,"price_close":3678.90991,"volume":100168400,"price_adjusted":3678.90991,"ret_adjusted_prices":-0.01122,"ret_closing_prices":-0.01122,"cumret_adjusted_prices":0.54496}
{"ticker":"^GDAXI","ref_date":"2004-08-12","price_open":3683.65991,"price_high":3708.33008,"price_low":3632.44995,"price_close":3658.11011,"volume":130541200,"price_adjusted":3658.11011,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":0.54188}
{"ticker":"^GDAXI","ref_date":"2004-08-13","price_open":3648.88989,"price_high":3662.78003,"price_low":3618.68994,"price_close":3646.98999,"volume":105560200,"price_adjusted":3646.98999,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":0.54023}
{"ticker":"^GDAXI","ref_date":"2004-08-16","price_open":3643.08008,"price_high":3703.40991,"price_low":3618.58008,"price_close":3699.11011,"volume":86591000,"price_adjusted":3699.11011,"ret_adjusted_prices":0.01429,"ret_closing_prices":0.01429,"cumret_adjusted_prices":0.54795}
{"ticker":"^GDAXI","ref_date":"2004-08-17","price_open":3696.20996,"price_high":3735.84009,"price_low":3679.21997,"price_close":3705.72998,"volume":95038500,"price_adjusted":3705.72998,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":0.54894}
{"ticker":"^GDAXI","ref_date":"2004-08-18","price_open":3704.80005,"price_high":3728.40991,"price_low":3677.92993,"price_close":3726.5,"volume":78884800,"price_adjusted":3726.5,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.55201}
{"ticker":"^GDAXI","ref_date":"2004-08-19","price_open":3729.87012,"price_high":3758.51001,"price_low":3706.1001,"price_close":3722.98999,"volume":82512200,"price_adjusted":3722.98999,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":0.55149}
{"ticker":"^GDAXI","ref_date":"2004-08-20","price_open":3716.6001,"price_high":3723.84009,"price_low":3689.86011,"price_close":3712.61011,"volume":63980100,"price_adjusted":3712.61011,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":0.54995}
{"ticker":"^GDAXI","ref_date":"2004-08-23","price_open":3722.22998,"price_high":3782.37012,"price_low":3722.22998,"price_close":3772.13989,"volume":69503700,"price_adjusted":3772.13989,"ret_adjusted_prices":0.01603,"ret_closing_prices":0.01603,"cumret_adjusted_prices":0.55877}
{"ticker":"^GDAXI","ref_date":"2004-08-24","price_open":3771.09009,"price_high":3799.88989,"price_low":3766.38989,"price_close":3771,"volume":82583800,"price_adjusted":3771,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.5586}
{"ticker":"^GDAXI","ref_date":"2004-08-25","price_open":3790.12988,"price_high":3801.76001,"price_low":3770.78003,"price_close":3788.87988,"volume":69792300,"price_adjusted":3788.87988,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.56125}
{"ticker":"^GDAXI","ref_date":"2004-08-26","price_open":3796.58008,"price_high":3839.32007,"price_low":3796.58008,"price_close":3832.28003,"volume":78837300,"price_adjusted":3832.28003,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":0.56768}
{"ticker":"^GDAXI","ref_date":"2004-08-27","price_open":3833.48999,"price_high":3856.03003,"price_low":3811.69995,"price_close":3851.17993,"volume":62593200,"price_adjusted":3851.17993,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":0.57048}
{"ticker":"^GDAXI","ref_date":"2004-08-30","price_open":3848.80005,"price_high":3852.93994,"price_low":3818.75,"price_close":3838.8501,"volume":42760300,"price_adjusted":3838.8501,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":0.56865}
{"ticker":"^GDAXI","ref_date":"2004-08-31","price_open":3829.73999,"price_high":3829.73999,"price_low":3778.18994,"price_close":3785.20996,"volume":86989800,"price_adjusted":3785.20996,"ret_adjusted_prices":-0.01397,"ret_closing_prices":-0.01397,"cumret_adjusted_prices":0.56071}
{"ticker":"^GDAXI","ref_date":"2004-09-01","price_open":3794.16992,"price_high":3827.87012,"price_low":3792.25,"price_close":3817.62012,"volume":89407700,"price_adjusted":3817.62012,"ret_adjusted_prices":0.00856,"ret_closing_prices":0.00856,"cumret_adjusted_prices":0.56551}
{"ticker":"^GDAXI","ref_date":"2004-09-02","price_open":3814.98999,"price_high":3844.53003,"price_low":3797.97998,"price_close":3833.44995,"volume":76808300,"price_adjusted":3833.44995,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":0.56785}
{"ticker":"^GDAXI","ref_date":"2004-09-03","price_open":3834.67993,"price_high":3882.78003,"price_low":3823.19995,"price_close":3866.98999,"volume":88505000,"price_adjusted":3866.98999,"ret_adjusted_prices":0.00875,"ret_closing_prices":0.00875,"cumret_adjusted_prices":0.57282}
{"ticker":"^GDAXI","ref_date":"2004-09-06","price_open":3867.44995,"price_high":3891.62012,"price_low":3867.44995,"price_close":3887.58008,"volume":49763100,"price_adjusted":3887.58008,"ret_adjusted_prices":0.00532,"ret_closing_prices":0.00532,"cumret_adjusted_prices":0.57587}
{"ticker":"^GDAXI","ref_date":"2004-09-07","price_open":3888.54004,"price_high":3905.11011,"price_low":3873.53003,"price_close":3889.04004,"volume":71858600,"price_adjusted":3889.04004,"ret_adjusted_prices":0.00038,"ret_closing_prices":0.00038,"cumret_adjusted_prices":0.57609}
{"ticker":"^GDAXI","ref_date":"2004-09-08","price_open":3890.68994,"price_high":3898.72998,"price_low":3875.3999,"price_close":3884.15991,"volume":73393100,"price_adjusted":3884.15991,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":0.57537}
{"ticker":"^GDAXI","ref_date":"2004-09-09","price_open":3867.96997,"price_high":3867.96997,"price_low":3836.04004,"price_close":3851.21997,"volume":87192700,"price_adjusted":3851.21997,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":0.57049}
{"ticker":"^GDAXI","ref_date":"2004-09-10","price_open":3855.40991,"price_high":3896.6001,"price_low":3855.40991,"price_close":3886.03003,"volume":75309400,"price_adjusted":3886.03003,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.57564}
{"ticker":"^GDAXI","ref_date":"2004-09-13","price_open":3890.29004,"price_high":3953.31006,"price_low":3890.29004,"price_close":3953.31006,"volume":85922100,"price_adjusted":3953.31006,"ret_adjusted_prices":0.01731,"ret_closing_prices":0.01731,"cumret_adjusted_prices":0.58561}
{"ticker":"^GDAXI","ref_date":"2004-09-14","price_open":3954.48999,"price_high":3955.04004,"price_low":3933.26001,"price_close":3947.75,"volume":87026600,"price_adjusted":3947.75,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":0.58479}
{"ticker":"^GDAXI","ref_date":"2004-09-15","price_open":3949.55005,"price_high":3970.98999,"price_low":3928.32007,"price_close":3941.75,"volume":100116800,"price_adjusted":3941.75,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":0.5839}
{"ticker":"^GDAXI","ref_date":"2004-09-16","price_open":3941.57007,"price_high":3968.13989,"price_low":3940.95996,"price_close":3963.6499,"volume":78466200,"price_adjusted":3963.6499,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":0.58714}
{"ticker":"^GDAXI","ref_date":"2004-09-17","price_open":3962.82007,"price_high":4000.12988,"price_low":3955.82007,"price_close":3988.07007,"volume":149477400,"price_adjusted":3988.07007,"ret_adjusted_prices":0.00616,"ret_closing_prices":0.00616,"cumret_adjusted_prices":0.59076}
{"ticker":"^GDAXI","ref_date":"2004-09-20","price_open":3986.33008,"price_high":3986.33008,"price_low":3954.15991,"price_close":3977.67993,"volume":68196100,"price_adjusted":3977.67993,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":0.58922}
{"ticker":"^GDAXI","ref_date":"2004-09-21","price_open":3977.07007,"price_high":3998.5,"price_low":3968.62988,"price_close":3991.02002,"volume":90005300,"price_adjusted":3991.02002,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":0.5912}
{"ticker":"^GDAXI","ref_date":"2004-09-22","price_open":3989.8501,"price_high":3999.46997,"price_low":3935.76001,"price_close":3942.3501,"volume":133013400,"price_adjusted":3942.3501,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":0.58399}
{"ticker":"^GDAXI","ref_date":"2004-09-23","price_open":3927.40991,"price_high":3929.32007,"price_low":3895.12988,"price_close":3905.65991,"volume":92388100,"price_adjusted":3905.65991,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":0.57855}
{"ticker":"^GDAXI","ref_date":"2004-09-24","price_open":3900.52002,"price_high":3917.71997,"price_low":3887.84009,"price_close":3910.30005,"volume":64228100,"price_adjusted":3910.30005,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":0.57924}
{"ticker":"^GDAXI","ref_date":"2004-09-27","price_open":3905.73999,"price_high":3905.73999,"price_low":3859.37012,"price_close":3874.37012,"volume":60750800,"price_adjusted":3874.37012,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":0.57392}
{"ticker":"^GDAXI","ref_date":"2004-09-28","price_open":3867.5,"price_high":3888.8501,"price_low":3848.28003,"price_close":3882.27002,"volume":78208400,"price_adjusted":3882.27002,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":0.57509}
{"ticker":"^GDAXI","ref_date":"2004-09-29","price_open":3883.59009,"price_high":3944.12988,"price_low":3883.59009,"price_close":3920.36011,"volume":107738400,"price_adjusted":3920.36011,"ret_adjusted_prices":0.00981,"ret_closing_prices":0.00981,"cumret_adjusted_prices":0.58073}
{"ticker":"^GDAXI","ref_date":"2004-09-30","price_open":3934.59009,"price_high":3950.65991,"price_low":3887.83008,"price_close":3892.8999,"volume":88766700,"price_adjusted":3892.8999,"ret_adjusted_prices":-0.007,"ret_closing_prices":-0.007,"cumret_adjusted_prices":0.57666}
{"ticker":"^GDAXI","ref_date":"2004-10-01","price_open":3895.1499,"price_high":3996.11011,"price_low":3895.1499,"price_close":3994.95996,"volume":111214400,"price_adjusted":3994.95996,"ret_adjusted_prices":0.02622,"ret_closing_prices":0.02622,"cumret_adjusted_prices":0.59178}
{"ticker":"^GDAXI","ref_date":"2004-10-04","price_open":4005.63989,"price_high":4059.27002,"price_low":4005.63989,"price_close":4033.28003,"volume":102621700,"price_adjusted":4033.28003,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":0.59746}
{"ticker":"^GDAXI","ref_date":"2004-10-05","price_open":4034.30005,"price_high":4078.5,"price_low":4023.75,"price_close":4048.70996,"volume":110199700,"price_adjusted":4048.70996,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":0.59974}
{"ticker":"^GDAXI","ref_date":"2004-10-06","price_open":4046.30005,"price_high":4062.18994,"price_low":4030.73999,"price_close":4049.65991,"volume":97875300,"price_adjusted":4049.65991,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":0.59988}
{"ticker":"^GDAXI","ref_date":"2004-10-07","price_open":4062.93994,"price_high":4077.33008,"price_low":4034.26001,"price_close":4043.36011,"volume":90696000,"price_adjusted":4043.36011,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":0.59895}
{"ticker":"^GDAXI","ref_date":"2004-10-08","price_open":4028.79004,"price_high":4065.97998,"price_low":4001.52002,"price_close":4015.54004,"volume":95381800,"price_adjusted":4015.54004,"ret_adjusted_prices":-0.00688,"ret_closing_prices":-0.00688,"cumret_adjusted_prices":0.59483}
{"ticker":"^GDAXI","ref_date":"2004-10-11","price_open":4011.83008,"price_high":4026.98999,"price_low":4004.92993,"price_close":4017.82007,"volume":91761400,"price_adjusted":4017.82007,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.59517}
{"ticker":"^GDAXI","ref_date":"2004-10-12","price_open":4011.21997,"price_high":4011.21997,"price_low":3943.73999,"price_close":3966.47998,"volume":121875200,"price_adjusted":3966.47998,"ret_adjusted_prices":-0.01278,"ret_closing_prices":-0.01278,"cumret_adjusted_prices":0.58756}
{"ticker":"^GDAXI","ref_date":"2004-10-13","price_open":3968.5,"price_high":4015.69995,"price_low":3968.5,"price_close":3976.03003,"volume":103979000,"price_adjusted":3976.03003,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.58898}
{"ticker":"^GDAXI","ref_date":"2004-10-14","price_open":3961.34009,"price_high":3961.34009,"price_low":3928.8999,"price_close":3940.45996,"volume":95064200,"price_adjusted":3940.45996,"ret_adjusted_prices":-0.00895,"ret_closing_prices":-0.00895,"cumret_adjusted_prices":0.58371}
{"ticker":"^GDAXI","ref_date":"2004-10-15","price_open":3937.20996,"price_high":3937.20996,"price_low":3897.47998,"price_close":3922.11011,"volume":104774200,"price_adjusted":3922.11011,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":0.58099}
{"ticker":"^GDAXI","ref_date":"2004-10-18","price_open":3926.51001,"price_high":3937.3999,"price_low":3897.61011,"price_close":3915.16992,"volume":77391800,"price_adjusted":3915.16992,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":0.57996}
{"ticker":"^GDAXI","ref_date":"2004-10-19","price_open":3944.73999,"price_high":3983.44995,"price_low":3944.73999,"price_close":3964.12988,"volume":99815200,"price_adjusted":3964.12988,"ret_adjusted_prices":0.01251,"ret_closing_prices":0.01251,"cumret_adjusted_prices":0.58721}
{"ticker":"^GDAXI","ref_date":"2004-10-20","price_open":3918.36011,"price_high":3918.36011,"price_low":3889.71997,"price_close":3912.3999,"volume":93142400,"price_adjusted":3912.3999,"ret_adjusted_prices":-0.01305,"ret_closing_prices":-0.01305,"cumret_adjusted_prices":0.57955}
{"ticker":"^GDAXI","ref_date":"2004-10-21","price_open":3929.36011,"price_high":3947.1001,"price_low":3894.87988,"price_close":3934.06006,"volume":85968400,"price_adjusted":3934.06006,"ret_adjusted_prices":0.00554,"ret_closing_prices":0.00554,"cumret_adjusted_prices":0.58276}
{"ticker":"^GDAXI","ref_date":"2004-10-22","price_open":3932.62012,"price_high":3968.46997,"price_low":3924.42993,"price_close":3935.13989,"volume":75807100,"price_adjusted":3935.13989,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":0.58292}
{"ticker":"^GDAXI","ref_date":"2004-10-25","price_open":3880.47998,"price_high":3880.47998,"price_low":3838.97998,"price_close":3854.40991,"volume":97964900,"price_adjusted":3854.40991,"ret_adjusted_prices":-0.02052,"ret_closing_prices":-0.02052,"cumret_adjusted_prices":0.57096}
{"ticker":"^GDAXI","ref_date":"2004-10-26","price_open":3861.5,"price_high":3870.88989,"price_low":3843.58008,"price_close":3862.26001,"volume":74219900,"price_adjusted":3862.26001,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":0.57212}
{"ticker":"^GDAXI","ref_date":"2004-10-27","price_open":3882.02002,"price_high":3929.03003,"price_low":3866.16992,"price_close":3929.03003,"volume":94170200,"price_adjusted":3929.03003,"ret_adjusted_prices":0.01729,"ret_closing_prices":0.01729,"cumret_adjusted_prices":0.58201}
{"ticker":"^GDAXI","ref_date":"2004-10-28","price_open":3951.69995,"price_high":3975.82007,"price_low":3947.92993,"price_close":3959.59009,"volume":137448900,"price_adjusted":3959.59009,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":0.58654}
{"ticker":"^GDAXI","ref_date":"2004-10-29","price_open":3965,"price_high":3994.18994,"price_low":3950.30005,"price_close":3960.25,"volume":98353300,"price_adjusted":3960.25,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":0.58664}
{"ticker":"^GDAXI","ref_date":"2004-11-01","price_open":3961.17993,"price_high":4017.8501,"price_low":3959.25,"price_close":4012.63989,"volume":65754300,"price_adjusted":4012.63989,"ret_adjusted_prices":0.01323,"ret_closing_prices":0.01323,"cumret_adjusted_prices":0.5944}
{"ticker":"^GDAXI","ref_date":"2004-11-02","price_open":4017.83008,"price_high":4042.36011,"price_low":4010.6001,"price_close":4037.57007,"volume":88857800,"price_adjusted":4037.57007,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":0.59809}
{"ticker":"^GDAXI","ref_date":"2004-11-03","price_open":4061.40991,"price_high":4073.53003,"price_low":4028.23999,"price_close":4039.04004,"volume":112707800,"price_adjusted":4039.04004,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.59831}
{"ticker":"^GDAXI","ref_date":"2004-11-04","price_open":4032.61011,"price_high":4041.37988,"price_low":4013.87012,"price_close":4041.37988,"volume":85037600,"price_adjusted":4041.37988,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.59866}
{"ticker":"^GDAXI","ref_date":"2004-11-05","price_open":4075.01001,"price_high":4111.77979,"price_low":4048.05005,"price_close":4063.58008,"volume":123958100,"price_adjusted":4063.58008,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.60194}
{"ticker":"^GDAXI","ref_date":"2004-11-08","price_open":4063.83008,"price_high":4081.01001,"price_low":4051.61011,"price_close":4068.96997,"volume":95723500,"price_adjusted":4068.96997,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.60274}
{"ticker":"^GDAXI","ref_date":"2004-11-09","price_open":4075.62988,"price_high":4086.06006,"price_low":4058.98999,"price_close":4065.33008,"volume":103847100,"price_adjusted":4065.33008,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":0.6022}
{"ticker":"^GDAXI","ref_date":"2004-11-10","price_open":4074.42993,"price_high":4103.50977,"price_low":4074.42993,"price_close":4089.12988,"volume":90860100,"price_adjusted":4089.12988,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":0.60573}
{"ticker":"^GDAXI","ref_date":"2004-11-11","price_open":4081.06006,"price_high":4141.1499,"price_low":4078.09009,"price_close":4130.81006,"volume":151655300,"price_adjusted":4130.81006,"ret_adjusted_prices":0.01019,"ret_closing_prices":0.01019,"cumret_adjusted_prices":0.6119}
{"ticker":"^GDAXI","ref_date":"2004-11-12","price_open":4149.00977,"price_high":4162.37012,"price_low":4135.87988,"price_close":4143.3501,"volume":99884300,"price_adjusted":4143.3501,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":0.61376}
{"ticker":"^GDAXI","ref_date":"2004-11-15","price_open":4162.93018,"price_high":4171.97998,"price_low":4130.10986,"price_close":4134.33984,"volume":78308100,"price_adjusted":4134.33984,"ret_adjusted_prices":-0.00217,"ret_closing_prices":-0.00217,"cumret_adjusted_prices":0.61243}
{"ticker":"^GDAXI","ref_date":"2004-11-16","price_open":4139.49023,"price_high":4144.02002,"price_low":4106.87012,"price_close":4117.22021,"volume":84183200,"price_adjusted":4117.22021,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":0.60989}
{"ticker":"^GDAXI","ref_date":"2004-11-17","price_open":4126.6001,"price_high":4183.41016,"price_low":4116.20996,"price_close":4183.41016,"volume":110665400,"price_adjusted":4183.41016,"ret_adjusted_prices":0.01608,"ret_closing_prices":0.01608,"cumret_adjusted_prices":0.61969}
{"ticker":"^GDAXI","ref_date":"2004-11-18","price_open":4167.1499,"price_high":4191.04004,"price_low":4160.27979,"price_close":4178.68018,"volume":94906500,"price_adjusted":4178.68018,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.61899}
{"ticker":"^GDAXI","ref_date":"2004-11-19","price_open":4179.75977,"price_high":4202.4502,"price_low":4133.22021,"price_close":4134.89014,"volume":121311000,"price_adjusted":4134.89014,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":0.61251}
{"ticker":"^GDAXI","ref_date":"2004-11-22","price_open":4115.91016,"price_high":4123.97998,"price_low":4088.59009,"price_close":4123.97998,"volume":75104900,"price_adjusted":4123.97998,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":0.61089}
{"ticker":"^GDAXI","ref_date":"2004-11-23","price_open":4143.72021,"price_high":4160.22021,"price_low":4107.3999,"price_close":4113.37012,"volume":93675400,"price_adjusted":4113.37012,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.60932}
{"ticker":"^GDAXI","ref_date":"2004-11-24","price_open":4140.25,"price_high":4140.25,"price_low":4114.27002,"price_close":4125.2998,"volume":77197400,"price_adjusted":4125.2998,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.61109}
{"ticker":"^GDAXI","ref_date":"2004-11-25","price_open":4137.06006,"price_high":4161.5498,"price_low":4131.12988,"price_close":4160.3501,"volume":61724000,"price_adjusted":4160.3501,"ret_adjusted_prices":0.0085,"ret_closing_prices":0.0085,"cumret_adjusted_prices":0.61628}
{"ticker":"^GDAXI","ref_date":"2004-11-26","price_open":4147.02979,"price_high":4159.12988,"price_low":4135.52979,"price_close":4154.27002,"volume":47071300,"price_adjusted":4154.27002,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":0.61538}
{"ticker":"^GDAXI","ref_date":"2004-11-29","price_open":4160.89014,"price_high":4219.0498,"price_low":4146.97998,"price_close":4146.97998,"volume":100286400,"price_adjusted":4146.97998,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":0.6143}
{"ticker":"^GDAXI","ref_date":"2004-11-30","price_open":4161.62012,"price_high":4165.52002,"price_low":4113.47998,"price_close":4126,"volume":94978300,"price_adjusted":4126,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.61119}
{"ticker":"^GDAXI","ref_date":"2004-12-01","price_open":4108.5498,"price_high":4187.70996,"price_low":4107.62012,"price_close":4186.02979,"volume":113613000,"price_adjusted":4186.02979,"ret_adjusted_prices":0.01455,"ret_closing_prices":0.01455,"cumret_adjusted_prices":0.62008}
{"ticker":"^GDAXI","ref_date":"2004-12-02","price_open":4202.72021,"price_high":4227.83008,"price_low":4186.33008,"price_close":4216.3999,"volume":116422100,"price_adjusted":4216.3999,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":0.62458}
{"ticker":"^GDAXI","ref_date":"2004-12-03","price_open":4225.37988,"price_high":4233.52002,"price_low":4191.1001,"price_close":4208.87012,"volume":106333900,"price_adjusted":4208.87012,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.62347}
{"ticker":"^GDAXI","ref_date":"2004-12-06","price_open":4199.25,"price_high":4204.43994,"price_low":4184.35986,"price_close":4193.91016,"volume":57723800,"price_adjusted":4193.91016,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":0.62125}
{"ticker":"^GDAXI","ref_date":"2004-12-07","price_open":4197.5,"price_high":4231.45996,"price_low":4192.27979,"price_close":4212.62012,"volume":74907200,"price_adjusted":4212.62012,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.62402}
{"ticker":"^GDAXI","ref_date":"2004-12-08","price_open":4185.06982,"price_high":4213.43018,"price_low":4172.5498,"price_close":4201.3501,"volume":83675200,"price_adjusted":4201.3501,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":0.62235}
{"ticker":"^GDAXI","ref_date":"2004-12-09","price_open":4197.9502,"price_high":4206.60986,"price_low":4131.24023,"price_close":4150.41016,"volume":99635700,"price_adjusted":4150.41016,"ret_adjusted_prices":-0.01212,"ret_closing_prices":-0.01212,"cumret_adjusted_prices":0.61481}
{"ticker":"^GDAXI","ref_date":"2004-12-10","price_open":4167.54004,"price_high":4182.95996,"price_low":4153.41016,"price_close":4174.5498,"volume":73579400,"price_adjusted":4174.5498,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":0.61838}
{"ticker":"^GDAXI","ref_date":"2004-12-13","price_open":4189.33984,"price_high":4228.99023,"price_low":4188.20996,"price_close":4219.24023,"volume":78817600,"price_adjusted":4219.24023,"ret_adjusted_prices":0.01071,"ret_closing_prices":0.01071,"cumret_adjusted_prices":0.625}
{"ticker":"^GDAXI","ref_date":"2004-12-14","price_open":4234.35986,"price_high":4250.0498,"price_low":4224.18018,"price_close":4231.2998,"volume":77074300,"price_adjusted":4231.2998,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.62679}
{"ticker":"^GDAXI","ref_date":"2004-12-15","price_open":4239.39014,"price_high":4243.75977,"price_low":4211.93018,"price_close":4213.68994,"volume":78083900,"price_adjusted":4213.68994,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.62418}
{"ticker":"^GDAXI","ref_date":"2004-12-16","price_open":4216.35986,"price_high":4235.77979,"price_low":4216.0498,"price_close":4233.70996,"volume":76494000,"price_adjusted":4233.70996,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":0.62715}
{"ticker":"^GDAXI","ref_date":"2004-12-17","price_open":4235.77979,"price_high":4241.81982,"price_low":4173.58984,"price_close":4182.27002,"volume":230383100,"price_adjusted":4182.27002,"ret_adjusted_prices":-0.01215,"ret_closing_prices":-0.01215,"cumret_adjusted_prices":0.61953}
{"ticker":"^GDAXI","ref_date":"2004-12-20","price_open":4178.16992,"price_high":4227.68994,"price_low":4176.37988,"price_close":4211.5498,"volume":79254300,"price_adjusted":4211.5498,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":0.62386}
{"ticker":"^GDAXI","ref_date":"2004-12-21","price_open":4201.43018,"price_high":4221.60986,"price_low":4199.41992,"price_close":4214.39014,"volume":67785900,"price_adjusted":4214.39014,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":0.62428}
{"ticker":"^GDAXI","ref_date":"2004-12-22","price_open":4232.43994,"price_high":4252.2002,"price_low":4229.83008,"price_close":4241.27979,"volume":74756600,"price_adjusted":4241.27979,"ret_adjusted_prices":0.00638,"ret_closing_prices":0.00638,"cumret_adjusted_prices":0.62827}
{"ticker":"^GDAXI","ref_date":"2004-12-23","price_open":4234.0498,"price_high":4253.68018,"price_low":4234.0498,"price_close":4251.62012,"volume":44958400,"price_adjusted":4251.62012,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.6298}
{"ticker":"^GDAXI","ref_date":"2004-12-27","price_open":4254.41016,"price_high":4262.24023,"price_low":4235.35986,"price_close":4235.35986,"volume":32619600,"price_adjusted":4235.35986,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":0.62739}
{"ticker":"^GDAXI","ref_date":"2004-12-28","price_open":4253.81006,"price_high":4262.0498,"price_low":4242.58984,"price_close":4261.79004,"volume":32288000,"price_adjusted":4261.79004,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":0.63131}
{"ticker":"^GDAXI","ref_date":"2004-12-29","price_open":4270.56006,"price_high":4272.18018,"price_low":4240.02002,"price_close":4247.75,"volume":35579100,"price_adjusted":4247.75,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":0.62923}
{"ticker":"^GDAXI","ref_date":"2004-12-30","price_open":4254.37988,"price_high":4261.95996,"price_low":4251.06006,"price_close":4256.08008,"volume":21565400,"price_adjusted":4256.08008,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.63046}
{"ticker":"^GDAXI","ref_date":"2005-01-03","price_open":4260.91992,"price_high":4310.2998,"price_low":4251.37012,"price_close":4291.52979,"volume":75848400,"price_adjusted":4291.52979,"ret_adjusted_prices":0.00833,"ret_closing_prices":0.00833,"cumret_adjusted_prices":0.63571}
{"ticker":"^GDAXI","ref_date":"2005-01-04","price_open":4281.62988,"price_high":4306.68994,"price_low":4276.5498,"price_close":4290.5,"volume":90132800,"price_adjusted":4290.5,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":0.63556}
{"ticker":"^GDAXI","ref_date":"2005-01-05","price_open":4262.20996,"price_high":4274.6499,"price_low":4242.06982,"price_close":4258.24023,"volume":96055000,"price_adjusted":4258.24023,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":0.63078}
{"ticker":"^GDAXI","ref_date":"2005-01-06","price_open":4260.37012,"price_high":4300.99023,"price_low":4260.37012,"price_close":4300.93994,"volume":89752200,"price_adjusted":4300.93994,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.6371}
{"ticker":"^GDAXI","ref_date":"2005-01-07","price_open":4297.99023,"price_high":4325.77002,"price_low":4288.25977,"price_close":4316.3999,"volume":98291600,"price_adjusted":4316.3999,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.63939}
{"ticker":"^GDAXI","ref_date":"2005-01-10","price_open":4311.85986,"price_high":4324.37988,"price_low":4291.25,"price_close":4307.37012,"volume":88288800,"price_adjusted":4307.37012,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":0.63806}
{"ticker":"^GDAXI","ref_date":"2005-01-11","price_open":4305.85986,"price_high":4314.37988,"price_low":4247.77979,"price_close":4258.00977,"volume":125780700,"price_adjusted":4258.00977,"ret_adjusted_prices":-0.01146,"ret_closing_prices":-0.01146,"cumret_adjusted_prices":0.63075}
{"ticker":"^GDAXI","ref_date":"2005-01-12","price_open":4257.64014,"price_high":4258.33984,"price_low":4193.24023,"price_close":4208.81982,"volume":131373200,"price_adjusted":4208.81982,"ret_adjusted_prices":-0.01155,"ret_closing_prices":-0.01155,"cumret_adjusted_prices":0.62346}
{"ticker":"^GDAXI","ref_date":"2005-01-13","price_open":4218.20996,"price_high":4234.08984,"price_low":4200.62012,"price_close":4212.14014,"volume":115748800,"price_adjusted":4212.14014,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.62395}
{"ticker":"^GDAXI","ref_date":"2005-01-14","price_open":4191.14014,"price_high":4236.08984,"price_low":4191.14014,"price_close":4232.35986,"volume":93131000,"price_adjusted":4232.35986,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.62695}
{"ticker":"^GDAXI","ref_date":"2005-01-17","price_open":4235.93994,"price_high":4254.37988,"price_low":4235.93994,"price_close":4245.50977,"volume":67385300,"price_adjusted":4245.50977,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":0.62889}
{"ticker":"^GDAXI","ref_date":"2005-01-18","price_open":4239.54004,"price_high":4256.22021,"price_low":4207.74023,"price_close":4250.70996,"volume":92211500,"price_adjusted":4250.70996,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.62966}
{"ticker":"^GDAXI","ref_date":"2005-01-19","price_open":4259.66992,"price_high":4269.72998,"price_low":4241.04004,"price_close":4245.5498,"volume":117149300,"price_adjusted":4245.5498,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":0.6289}
{"ticker":"^GDAXI","ref_date":"2005-01-20","price_open":4230.74023,"price_high":4230.74023,"price_low":4198.93994,"price_close":4220.43018,"volume":99508500,"price_adjusted":4220.43018,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":0.62518}
{"ticker":"^GDAXI","ref_date":"2005-01-21","price_open":4213.27979,"price_high":4221.83008,"price_low":4198.33984,"price_close":4213.7002,"volume":126657300,"price_adjusted":4213.7002,"ret_adjusted_prices":-0.00159,"ret_closing_prices":-0.00159,"cumret_adjusted_prices":0.62418}
{"ticker":"^GDAXI","ref_date":"2005-01-24","price_open":4195.37012,"price_high":4201.89014,"price_low":4160.83008,"price_close":4201.89014,"volume":118396800,"price_adjusted":4201.89014,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":0.62243}
{"ticker":"^GDAXI","ref_date":"2005-01-25","price_open":4193.54004,"price_high":4241.33984,"price_low":4189.50977,"price_close":4233.9502,"volume":101302700,"price_adjusted":4233.9502,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":0.62718}
{"ticker":"^GDAXI","ref_date":"2005-01-26","price_open":4235.7998,"price_high":4245.08008,"price_low":4211.60986,"price_close":4214.12012,"volume":141212200,"price_adjusted":4214.12012,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":0.62424}
{"ticker":"^GDAXI","ref_date":"2005-01-27","price_open":4209.93018,"price_high":4224.2998,"price_low":4185.62988,"price_close":4216.41016,"volume":146152200,"price_adjusted":4216.41016,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":0.62458}
{"ticker":"^GDAXI","ref_date":"2005-01-28","price_open":4225.35986,"price_high":4235.33984,"price_low":4188.20996,"price_close":4201.81006,"volume":89119000,"price_adjusted":4201.81006,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":0.62242}
{"ticker":"^GDAXI","ref_date":"2005-01-31","price_open":4211.85986,"price_high":4258.41016,"price_low":4211.85986,"price_close":4254.8501,"volume":114619100,"price_adjusted":4254.8501,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":0.63028}
{"ticker":"^GDAXI","ref_date":"2005-02-01","price_open":4256.6499,"price_high":4281.0498,"price_low":4249.68994,"price_close":4279.97021,"volume":94737500,"price_adjusted":4279.97021,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.634}
{"ticker":"^GDAXI","ref_date":"2005-02-02","price_open":4282.5498,"price_high":4300.0498,"price_low":4279.8999,"price_close":4296.31006,"volume":107196800,"price_adjusted":4296.31006,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":0.63642}
{"ticker":"^GDAXI","ref_date":"2005-02-03","price_open":4297.16016,"price_high":4302.3999,"price_low":4273.41992,"price_close":4281.64014,"volume":96153600,"price_adjusted":4281.64014,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":0.63425}
{"ticker":"^GDAXI","ref_date":"2005-02-04","price_open":4295.39014,"price_high":4340.27002,"price_low":4295.25,"price_close":4339.27979,"volume":98020900,"price_adjusted":4339.27979,"ret_adjusted_prices":0.01346,"ret_closing_prices":0.01346,"cumret_adjusted_prices":0.64278}
{"ticker":"^GDAXI","ref_date":"2005-02-07","price_open":4342.75,"price_high":4373.8999,"price_low":4342.75,"price_close":4366.3501,"volume":90195200,"price_adjusted":4366.3501,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":0.64679}
{"ticker":"^GDAXI","ref_date":"2005-02-08","price_open":4369.06982,"price_high":4376.6001,"price_low":4356.4502,"price_close":4371.39014,"volume":83095700,"price_adjusted":4371.39014,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":0.64754}
{"ticker":"^GDAXI","ref_date":"2005-02-09","price_open":4373.47998,"price_high":4387.22021,"price_low":4344.45996,"price_close":4353.1499,"volume":115269900,"price_adjusted":4353.1499,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.64484}
{"ticker":"^GDAXI","ref_date":"2005-02-10","price_open":4362.54004,"price_high":4367.91016,"price_low":4338.95996,"price_close":4342.00977,"volume":102122100,"price_adjusted":4342.00977,"ret_adjusted_prices":-0.00256,"ret_closing_prices":-0.00256,"cumret_adjusted_prices":0.64319}
{"ticker":"^GDAXI","ref_date":"2005-02-11","price_open":4355.22021,"price_high":4391.79004,"price_low":4355.22021,"price_close":4387.7998,"volume":92507000,"price_adjusted":4387.7998,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":0.64997}
{"ticker":"^GDAXI","ref_date":"2005-02-14","price_open":4395.37012,"price_high":4398.79004,"price_low":4372.52002,"price_close":4386.3999,"volume":85523900,"price_adjusted":4386.3999,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":0.64976}
{"ticker":"^GDAXI","ref_date":"2005-02-15","price_open":4386.33008,"price_high":4409.08984,"price_low":4377.2998,"price_close":4402.02979,"volume":87014400,"price_adjusted":4402.02979,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":0.65208}
{"ticker":"^GDAXI","ref_date":"2005-02-16","price_open":4392.79004,"price_high":4392.79004,"price_low":4348.66016,"price_close":4368.77002,"volume":93198600,"price_adjusted":4368.77002,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":0.64715}
{"ticker":"^GDAXI","ref_date":"2005-02-17","price_open":4370.31982,"price_high":4387.8999,"price_low":4359.62988,"price_close":4369.68018,"volume":90772200,"price_adjusted":4369.68018,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":0.64729}
{"ticker":"^GDAXI","ref_date":"2005-02-18","price_open":4363.47021,"price_high":4387.47998,"price_low":4351.02002,"price_close":4359.47021,"volume":117144100,"price_adjusted":4359.47021,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.64577}
{"ticker":"^GDAXI","ref_date":"2005-02-21","price_open":4363.20996,"price_high":4373.1499,"price_low":4342.20996,"price_close":4353.33984,"volume":88462800,"price_adjusted":4353.33984,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":0.64487}
{"ticker":"^GDAXI","ref_date":"2005-02-22","price_open":4347.2998,"price_high":4350.1001,"price_low":4304.5498,"price_close":4323.20996,"volume":108171400,"price_adjusted":4323.20996,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":0.6404}
{"ticker":"^GDAXI","ref_date":"2005-02-23","price_open":4293.6499,"price_high":4310.66016,"price_low":4276.00977,"price_close":4310.66016,"volume":119528000,"price_adjusted":4310.66016,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":0.63854}
{"ticker":"^GDAXI","ref_date":"2005-02-24","price_open":4304.74023,"price_high":4311.68018,"price_low":4288.62012,"price_close":4304.29004,"volume":113853600,"price_adjusted":4304.29004,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.6376}
{"ticker":"^GDAXI","ref_date":"2005-02-25","price_open":4327.7002,"price_high":4352.16016,"price_low":4327.1001,"price_close":4348.64014,"volume":121016100,"price_adjusted":4348.64014,"ret_adjusted_prices":0.0103,"ret_closing_prices":0.0103,"cumret_adjusted_prices":0.64417}
{"ticker":"^GDAXI","ref_date":"2005-02-28","price_open":4360.33984,"price_high":4375.7998,"price_low":4346.24023,"price_close":4350.49023,"volume":110897300,"price_adjusted":4350.49023,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":0.64444}
{"ticker":"^GDAXI","ref_date":"2005-03-01","price_open":4345.24023,"price_high":4388.41992,"price_low":4335.04004,"price_close":4383.62012,"volume":108790800,"price_adjusted":4383.62012,"ret_adjusted_prices":0.00762,"ret_closing_prices":0.00762,"cumret_adjusted_prices":0.64935}
{"ticker":"^GDAXI","ref_date":"2005-03-02","price_open":4374.9502,"price_high":4396.66992,"price_low":4363.85986,"price_close":4393.43018,"volume":102074400,"price_adjusted":4393.43018,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":0.65081}
{"ticker":"^GDAXI","ref_date":"2005-03-03","price_open":4378.72021,"price_high":4399.87988,"price_low":4371.6499,"price_close":4373.27002,"volume":119412600,"price_adjusted":4373.27002,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":0.64782}
{"ticker":"^GDAXI","ref_date":"2005-03-04","price_open":4380.72998,"price_high":4424.27979,"price_low":4373.2998,"price_close":4423.52002,"volume":102514200,"price_adjusted":4423.52002,"ret_adjusted_prices":0.01149,"ret_closing_prices":0.01149,"cumret_adjusted_prices":0.65526}
{"ticker":"^GDAXI","ref_date":"2005-03-07","price_open":4424.77002,"price_high":4435.31006,"price_low":4417.56006,"price_close":4428.08984,"volume":81185200,"price_adjusted":4428.08984,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.65594}
{"ticker":"^GDAXI","ref_date":"2005-03-08","price_open":4417.10986,"price_high":4422.89014,"price_low":4388.10986,"price_close":4396.5,"volume":108129500,"price_adjusted":4396.5,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":0.65126}
{"ticker":"^GDAXI","ref_date":"2005-03-09","price_open":4395.24023,"price_high":4428.54004,"price_low":4365.22998,"price_close":4375.6001,"volume":107592100,"price_adjusted":4375.6001,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":0.64816}
{"ticker":"^GDAXI","ref_date":"2005-03-10","price_open":4358.29004,"price_high":4365.41016,"price_low":4330.20996,"price_close":4337.68018,"volume":140177100,"price_adjusted":4337.68018,"ret_adjusted_prices":-0.00867,"ret_closing_prices":-0.00867,"cumret_adjusted_prices":0.64255}
{"ticker":"^GDAXI","ref_date":"2005-03-11","price_open":4359.93018,"price_high":4379.93994,"price_low":4353.56006,"price_close":4360.49023,"volume":108533000,"price_adjusted":4360.49023,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":0.64593}
{"ticker":"^GDAXI","ref_date":"2005-03-14","price_open":4353.72998,"price_high":4371.27979,"price_low":4340.02002,"price_close":4367.2998,"volume":69258200,"price_adjusted":4367.2998,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":0.64693}
{"ticker":"^GDAXI","ref_date":"2005-03-15","price_open":4370.37988,"price_high":4392.16992,"price_low":4369.83984,"price_close":4387.68994,"volume":92325900,"price_adjusted":4387.68994,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":0.64995}
{"ticker":"^GDAXI","ref_date":"2005-03-16","price_open":4378.95996,"price_high":4384.77002,"price_low":4301.37988,"price_close":4309.10986,"volume":128389000,"price_adjusted":4309.10986,"ret_adjusted_prices":-0.01791,"ret_closing_prices":-0.01791,"cumret_adjusted_prices":0.63831}
{"ticker":"^GDAXI","ref_date":"2005-03-17","price_open":4307.72998,"price_high":4322.81982,"price_low":4295.7002,"price_close":4315.91992,"volume":99492600,"price_adjusted":4315.91992,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.63932}
{"ticker":"^GDAXI","ref_date":"2005-03-18","price_open":4316.93018,"price_high":4339.5,"price_low":4310.45996,"price_close":4327.18018,"volume":149874600,"price_adjusted":4327.18018,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.64099}
{"ticker":"^GDAXI","ref_date":"2005-03-21","price_open":4322.47021,"price_high":4336.81006,"price_low":4295.39014,"price_close":4296.35986,"volume":89885900,"price_adjusted":4296.35986,"ret_adjusted_prices":-0.00712,"ret_closing_prices":-0.00712,"cumret_adjusted_prices":0.63643}
{"ticker":"^GDAXI","ref_date":"2005-03-22","price_open":4301.24023,"price_high":4323.95996,"price_low":4281.75,"price_close":4320.68994,"volume":92418800,"price_adjusted":4320.68994,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.64003}
{"ticker":"^GDAXI","ref_date":"2005-03-23","price_open":4291.37988,"price_high":4325.2002,"price_low":4275.5498,"price_close":4317.2002,"volume":105353300,"price_adjusted":4317.2002,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.63951}
{"ticker":"^GDAXI","ref_date":"2005-03-24","price_open":4325.24023,"price_high":4347.72021,"price_low":4315.72998,"price_close":4343.6001,"volume":84682600,"price_adjusted":4343.6001,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":0.64342}
{"ticker":"^GDAXI","ref_date":"2005-03-29","price_open":4331.95996,"price_high":4352.1499,"price_low":4308.91992,"price_close":4351.89014,"volume":68110400,"price_adjusted":4351.89014,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":0.64465}
{"ticker":"^GDAXI","ref_date":"2005-03-30","price_open":4325.97021,"price_high":4347.52002,"price_low":4320.00977,"price_close":4347.52002,"volume":81672200,"price_adjusted":4347.52002,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":0.644}
{"ticker":"^GDAXI","ref_date":"2005-03-31","price_open":4369.27002,"price_high":4376.27002,"price_low":4344.62988,"price_close":4348.77002,"volume":86122100,"price_adjusted":4348.77002,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":0.64419}
{"ticker":"^GDAXI","ref_date":"2005-04-01","price_open":4348.02979,"price_high":4393.2002,"price_low":4347.52979,"price_close":4373.52979,"volume":89610600,"price_adjusted":4373.52979,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":0.64786}
{"ticker":"^GDAXI","ref_date":"2005-04-04","price_open":4355.83984,"price_high":4357.97021,"price_low":4323.24023,"price_close":4341.39014,"volume":81129800,"price_adjusted":4341.39014,"ret_adjusted_prices":-0.00735,"ret_closing_prices":-0.00735,"cumret_adjusted_prices":0.6431}
{"ticker":"^GDAXI","ref_date":"2005-04-05","price_open":4356.62012,"price_high":4366.70996,"price_low":4352.8501,"price_close":4362.60986,"volume":69605700,"price_adjusted":4362.60986,"ret_adjusted_prices":0.00489,"ret_closing_prices":0.00489,"cumret_adjusted_prices":0.64624}
{"ticker":"^GDAXI","ref_date":"2005-04-06","price_open":4373.16016,"price_high":4379.18018,"price_low":4360.81006,"price_close":4379.18018,"volume":83582700,"price_adjusted":4379.18018,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":0.64869}
{"ticker":"^GDAXI","ref_date":"2005-04-07","price_open":4368.3501,"price_high":4394.18018,"price_low":4354.77979,"price_close":4389.52002,"volume":98553800,"price_adjusted":4389.52002,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.65023}
{"ticker":"^GDAXI","ref_date":"2005-04-08","price_open":4399.43994,"price_high":4413.24023,"price_low":4393.43018,"price_close":4400.68018,"volume":81370100,"price_adjusted":4400.68018,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":0.65188}
{"ticker":"^GDAXI","ref_date":"2005-04-11","price_open":4388.81006,"price_high":4406.10986,"price_low":4380.47998,"price_close":4396.08984,"volume":63100700,"price_adjusted":4396.08984,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":0.6512}
{"ticker":"^GDAXI","ref_date":"2005-04-12","price_open":4395.87988,"price_high":4401.7998,"price_low":4366.25,"price_close":4372.12012,"volume":73418500,"price_adjusted":4372.12012,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.64765}
{"ticker":"^GDAXI","ref_date":"2005-04-13","price_open":4395.33984,"price_high":4410.9502,"price_low":4393.06006,"price_close":4405.68994,"volume":91897900,"price_adjusted":4405.68994,"ret_adjusted_prices":0.00768,"ret_closing_prices":0.00768,"cumret_adjusted_prices":0.65262}
{"ticker":"^GDAXI","ref_date":"2005-04-14","price_open":4385.60986,"price_high":4422.87988,"price_low":4380.87012,"price_close":4402.0498,"volume":109288700,"price_adjusted":4402.0498,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":0.65208}
{"ticker":"^GDAXI","ref_date":"2005-04-15","price_open":4381.4502,"price_high":4384.50977,"price_low":4309.25,"price_close":4312.25,"volume":155451000,"price_adjusted":4312.25,"ret_adjusted_prices":-0.0204,"ret_closing_prices":-0.0204,"cumret_adjusted_prices":0.63878}
{"ticker":"^GDAXI","ref_date":"2005-04-18","price_open":4266.27002,"price_high":4266.27002,"price_low":4182.85986,"price_close":4202.2002,"volume":174369400,"price_adjusted":4202.2002,"ret_adjusted_prices":-0.02552,"ret_closing_prices":-0.02552,"cumret_adjusted_prices":0.62248}
{"ticker":"^GDAXI","ref_date":"2005-04-19","price_open":4211.25977,"price_high":4225.56006,"price_low":4192.33008,"price_close":4204.60986,"volume":112569100,"price_adjusted":4204.60986,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.62284}
{"ticker":"^GDAXI","ref_date":"2005-04-20","price_open":4215.18994,"price_high":4224.20996,"price_low":4166.52979,"price_close":4178.62012,"volume":127601000,"price_adjusted":4178.62012,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":0.61899}
{"ticker":"^GDAXI","ref_date":"2005-04-21","price_open":4160.25977,"price_high":4210.81982,"price_low":4159.9502,"price_close":4193.7002,"volume":115113500,"price_adjusted":4193.7002,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.62122}
{"ticker":"^GDAXI","ref_date":"2005-04-22","price_open":4210.18018,"price_high":4235.3999,"price_low":4208.75,"price_close":4223.04004,"volume":92986300,"price_adjusted":4223.04004,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":0.62557}
{"ticker":"^GDAXI","ref_date":"2005-04-25","price_open":4214.97021,"price_high":4249.85986,"price_low":4204.93018,"price_close":4246.95996,"volume":73287900,"price_adjusted":4246.95996,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.62911}
{"ticker":"^GDAXI","ref_date":"2005-04-26","price_open":4247.0498,"price_high":4247.47021,"price_low":4209.9502,"price_close":4233.75977,"volume":106143700,"price_adjusted":4233.75977,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":0.62715}
{"ticker":"^GDAXI","ref_date":"2005-04-27","price_open":4219.6499,"price_high":4219.6499,"price_low":4157.50977,"price_close":4189.02002,"volume":130772100,"price_adjusted":4189.02002,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":0.62053}
{"ticker":"^GDAXI","ref_date":"2005-04-28","price_open":4204.72021,"price_high":4215.3501,"price_low":4159.87012,"price_close":4178.1001,"volume":127120400,"price_adjusted":4178.1001,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":0.61891}
{"ticker":"^GDAXI","ref_date":"2005-04-29","price_open":4163.22998,"price_high":4208.31982,"price_low":4159.66016,"price_close":4184.83984,"volume":118041800,"price_adjusted":4184.83984,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.61991}
{"ticker":"^GDAXI","ref_date":"2005-05-02","price_open":4208.62988,"price_high":4235.64014,"price_low":4205.0498,"price_close":4224.02002,"volume":56288300,"price_adjusted":4224.02002,"ret_adjusted_prices":0.00936,"ret_closing_prices":0.00936,"cumret_adjusted_prices":0.62571}
{"ticker":"^GDAXI","ref_date":"2005-05-03","price_open":4229.99023,"price_high":4245.66992,"price_low":4218.06006,"price_close":4245.54004,"volume":80737000,"price_adjusted":4245.54004,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":0.6289}
{"ticker":"^GDAXI","ref_date":"2005-05-04","price_open":4249.18994,"price_high":4264.7998,"price_low":4225.20996,"price_close":4264.3501,"volume":100807800,"price_adjusted":4264.3501,"ret_adjusted_prices":0.00443,"ret_closing_prices":0.00443,"cumret_adjusted_prices":0.63168}
{"ticker":"^GDAXI","ref_date":"2005-05-05","price_open":4271.02979,"price_high":4306.1499,"price_low":4271.02979,"price_close":4299.50977,"volume":70374900,"price_adjusted":4299.50977,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":0.63689}
{"ticker":"^GDAXI","ref_date":"2005-05-06","price_open":4297.14014,"price_high":4314.97998,"price_low":4276.16016,"price_close":4311.06006,"volume":86066000,"price_adjusted":4311.06006,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":0.6386}
{"ticker":"^GDAXI","ref_date":"2005-05-09","price_open":4305.68994,"price_high":4306.31982,"price_low":4277.64014,"price_close":4292.41016,"volume":74161500,"price_adjusted":4292.41016,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":0.63584}
{"ticker":"^GDAXI","ref_date":"2005-05-10","price_open":4299.64014,"price_high":4306.18018,"price_low":4245.25977,"price_close":4251.12988,"volume":108707600,"price_adjusted":4251.12988,"ret_adjusted_prices":-0.00962,"ret_closing_prices":-0.00962,"cumret_adjusted_prices":0.62973}
{"ticker":"^GDAXI","ref_date":"2005-05-11","price_open":4246.87988,"price_high":4273.27979,"price_low":4232.3999,"price_close":4244.16016,"volume":103359100,"price_adjusted":4244.16016,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.62869}
{"ticker":"^GDAXI","ref_date":"2005-05-12","price_open":4265.22021,"price_high":4280.68994,"price_low":4255.37988,"price_close":4267.0498,"volume":102539300,"price_adjusted":4267.0498,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.63208}
{"ticker":"^GDAXI","ref_date":"2005-05-13","price_open":4255.62012,"price_high":4275.81006,"price_low":4241.66992,"price_close":4275.7002,"volume":103405400,"price_adjusted":4275.7002,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.63337}
{"ticker":"^GDAXI","ref_date":"2005-05-16","price_open":4266.81982,"price_high":4273.87988,"price_low":4251.99023,"price_close":4262.18018,"volume":49739900,"price_adjusted":4262.18018,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":0.63136}
{"ticker":"^GDAXI","ref_date":"2005-05-17","price_open":4274.29004,"price_high":4276.93018,"price_low":4232.66992,"price_close":4251.77002,"volume":82449600,"price_adjusted":4251.77002,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":0.62982}
{"ticker":"^GDAXI","ref_date":"2005-05-18","price_open":4273.99023,"price_high":4326.20996,"price_low":4268.62988,"price_close":4324.6001,"volume":114075000,"price_adjusted":4324.6001,"ret_adjusted_prices":0.01713,"ret_closing_prices":0.01713,"cumret_adjusted_prices":0.64061}
{"ticker":"^GDAXI","ref_date":"2005-05-19","price_open":4338.16992,"price_high":4364.41016,"price_low":4337.52979,"price_close":4360.41992,"volume":96554200,"price_adjusted":4360.41992,"ret_adjusted_prices":0.00828,"ret_closing_prices":0.00828,"cumret_adjusted_prices":0.64592}
{"ticker":"^GDAXI","ref_date":"2005-05-20","price_open":4358.66016,"price_high":4379.56982,"price_low":4351.33008,"price_close":4360.68018,"volume":122352200,"price_adjusted":4360.68018,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":0.64595}
{"ticker":"^GDAXI","ref_date":"2005-05-23","price_open":4383.02002,"price_high":4410.72998,"price_low":4374.49023,"price_close":4406.9502,"volume":108138600,"price_adjusted":4406.9502,"ret_adjusted_prices":0.01061,"ret_closing_prices":0.01061,"cumret_adjusted_prices":0.65281}
{"ticker":"^GDAXI","ref_date":"2005-05-24","price_open":4412.41992,"price_high":4413.58984,"price_low":4382.91016,"price_close":4396.64014,"volume":88147300,"price_adjusted":4396.64014,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.65128}
{"ticker":"^GDAXI","ref_date":"2005-05-25","price_open":4393.43018,"price_high":4404.56006,"price_low":4377.31982,"price_close":4389.54004,"volume":83469800,"price_adjusted":4389.54004,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.65023}
{"ticker":"^GDAXI","ref_date":"2005-05-26","price_open":4391.58008,"price_high":4442.93994,"price_low":4389.29004,"price_close":4436.6001,"volume":93739600,"price_adjusted":4436.6001,"ret_adjusted_prices":0.01072,"ret_closing_prices":0.01072,"cumret_adjusted_prices":0.6572}
{"ticker":"^GDAXI","ref_date":"2005-05-27","price_open":4442.66016,"price_high":4453.00977,"price_low":4431.58984,"price_close":4444.70996,"volume":89170300,"price_adjusted":4444.70996,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.6584}
{"ticker":"^GDAXI","ref_date":"2005-05-30","price_open":4445.20996,"price_high":4482.02002,"price_low":4440.35986,"price_close":4480.43018,"volume":55961800,"price_adjusted":4480.43018,"ret_adjusted_prices":0.00804,"ret_closing_prices":0.00804,"cumret_adjusted_prices":0.66369}
{"ticker":"^GDAXI","ref_date":"2005-05-31","price_open":4480,"price_high":4480.68018,"price_low":4459.2002,"price_close":4460.62988,"volume":103329000,"price_adjusted":4460.62988,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":0.66076}
{"ticker":"^GDAXI","ref_date":"2005-06-01","price_open":4467.31982,"price_high":4530.06982,"price_low":4467.04004,"price_close":4527.16992,"volume":105785000,"price_adjusted":4527.16992,"ret_adjusted_prices":0.01492,"ret_closing_prices":0.01492,"cumret_adjusted_prices":0.67062}
{"ticker":"^GDAXI","ref_date":"2005-06-02","price_open":4521.70996,"price_high":4542.83008,"price_low":4515.04004,"price_close":4532.16992,"volume":107153400,"price_adjusted":4532.16992,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":0.67136}
{"ticker":"^GDAXI","ref_date":"2005-06-03","price_open":4544.72998,"price_high":4551.89014,"price_low":4501.16992,"price_close":4510.39014,"volume":87464800,"price_adjusted":4510.39014,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":0.66813}
{"ticker":"^GDAXI","ref_date":"2005-06-06","price_open":4514.58984,"price_high":4521.89014,"price_low":4490.12012,"price_close":4497.25977,"volume":95086500,"price_adjusted":4497.25977,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":0.66619}
{"ticker":"^GDAXI","ref_date":"2005-06-07","price_open":4507.60986,"price_high":4570.43018,"price_low":4507.60986,"price_close":4566.00977,"volume":116855200,"price_adjusted":4566.00977,"ret_adjusted_prices":0.01529,"ret_closing_prices":0.01529,"cumret_adjusted_prices":0.67637}
{"ticker":"^GDAXI","ref_date":"2005-06-08","price_open":4552.08984,"price_high":4567.12988,"price_low":4543.75,"price_close":4557.29004,"volume":82870900,"price_adjusted":4557.29004,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.67508}
{"ticker":"^GDAXI","ref_date":"2005-06-09","price_open":4550.91992,"price_high":4568.2002,"price_low":4535.50977,"price_close":4562.75,"volume":85294400,"price_adjusted":4562.75,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.67589}
{"ticker":"^GDAXI","ref_date":"2005-06-10","price_open":4580.91016,"price_high":4601.0498,"price_low":4571.31982,"price_close":4586.1001,"volume":118182000,"price_adjusted":4586.1001,"ret_adjusted_prices":0.00512,"ret_closing_prices":0.00512,"cumret_adjusted_prices":0.67935}
{"ticker":"^GDAXI","ref_date":"2005-06-13","price_open":4597.33008,"price_high":4604.25,"price_low":4567.08984,"price_close":4599.20996,"volume":130155400,"price_adjusted":4599.20996,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.68129}
{"ticker":"^GDAXI","ref_date":"2005-06-14","price_open":4593.81006,"price_high":4598.81006,"price_low":4579.31982,"price_close":4591.68994,"volume":96616900,"price_adjusted":4591.68994,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.68017}
{"ticker":"^GDAXI","ref_date":"2005-06-15","price_open":4601.47021,"price_high":4608.29004,"price_low":4537.91016,"price_close":4548.41992,"volume":135105600,"price_adjusted":4548.41992,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":0.67376}
{"ticker":"^GDAXI","ref_date":"2005-06-16","price_open":4563.75,"price_high":4585.79004,"price_low":4554.41992,"price_close":4579.87012,"volume":105765100,"price_adjusted":4579.87012,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":0.67842}
{"ticker":"^GDAXI","ref_date":"2005-06-17","price_open":4588.2002,"price_high":4623.58008,"price_low":4585.02979,"price_close":4604.56982,"volume":213456900,"price_adjusted":4604.56982,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.68208}
{"ticker":"^GDAXI","ref_date":"2005-06-20","price_open":4601.99023,"price_high":4603.1001,"price_low":4560.49023,"price_close":4586.85986,"volume":77367400,"price_adjusted":4586.85986,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":0.67946}
{"ticker":"^GDAXI","ref_date":"2005-06-21","price_open":4600.1499,"price_high":4615.87012,"price_low":4594.97998,"price_close":4608.10986,"volume":88350200,"price_adjusted":4608.10986,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":0.68261}
{"ticker":"^GDAXI","ref_date":"2005-06-22","price_open":4610.41016,"price_high":4635.70996,"price_low":4599.16992,"price_close":4619.6001,"volume":117311400,"price_adjusted":4619.6001,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":0.68431}
{"ticker":"^GDAXI","ref_date":"2005-06-23","price_open":4624.79004,"price_high":4637.33984,"price_low":4604.18994,"price_close":4627.47998,"volume":114459000,"price_adjusted":4627.47998,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.68548}
{"ticker":"^GDAXI","ref_date":"2005-06-24","price_open":4602.3501,"price_high":4602.3501,"price_low":4561.37012,"price_close":4566.47998,"volume":106702900,"price_adjusted":4566.47998,"ret_adjusted_prices":-0.01318,"ret_closing_prices":-0.01318,"cumret_adjusted_prices":0.67644}
{"ticker":"^GDAXI","ref_date":"2005-06-27","price_open":4547.27002,"price_high":4547.27002,"price_low":4517.43994,"price_close":4523.81982,"volume":92864900,"price_adjusted":4523.81982,"ret_adjusted_prices":-0.00934,"ret_closing_prices":-0.00934,"cumret_adjusted_prices":0.67012}
{"ticker":"^GDAXI","ref_date":"2005-06-28","price_open":4530.79004,"price_high":4557.45996,"price_low":4528.41992,"price_close":4557.45996,"volume":75421400,"price_adjusted":4557.45996,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.6751}
{"ticker":"^GDAXI","ref_date":"2005-06-29","price_open":4569.29004,"price_high":4597.16016,"price_low":4560.08008,"price_close":4583.62988,"volume":103102100,"price_adjusted":4583.62988,"ret_adjusted_prices":0.00574,"ret_closing_prices":0.00574,"cumret_adjusted_prices":0.67898}
{"ticker":"^GDAXI","ref_date":"2005-06-30","price_open":4577.56006,"price_high":4607.20996,"price_low":4576.02979,"price_close":4586.27979,"volume":118601300,"price_adjusted":4586.27979,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.67937}
{"ticker":"^GDAXI","ref_date":"2005-07-01","price_open":4584.43994,"price_high":4623.7998,"price_low":4579.50977,"price_close":4617.06982,"volume":100883800,"price_adjusted":4617.06982,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.68393}
{"ticker":"^GDAXI","ref_date":"2005-07-04","price_open":4620.85986,"price_high":4627.3501,"price_low":4610.31006,"price_close":4623.41016,"volume":61914800,"price_adjusted":4623.41016,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":0.68487}
{"ticker":"^GDAXI","ref_date":"2005-07-05","price_open":4621.41992,"price_high":4624.08008,"price_low":4578.08008,"price_close":4603.6499,"volume":83584500,"price_adjusted":4603.6499,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":0.68195}
{"ticker":"^GDAXI","ref_date":"2005-07-06","price_open":4607.56982,"price_high":4636.95996,"price_low":4607.56982,"price_close":4615.49023,"volume":86039600,"price_adjusted":4615.49023,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":0.6837}
{"ticker":"^GDAXI","ref_date":"2005-07-07","price_open":4595.22998,"price_high":4595.22998,"price_low":4444.93994,"price_close":4530.18018,"volume":228651300,"price_adjusted":4530.18018,"ret_adjusted_prices":-0.01848,"ret_closing_prices":-0.01848,"cumret_adjusted_prices":0.67106}
{"ticker":"^GDAXI","ref_date":"2005-07-08","price_open":4560.43018,"price_high":4597.97021,"price_low":4559.56982,"price_close":4597.97021,"volume":93498800,"price_adjusted":4597.97021,"ret_adjusted_prices":0.01496,"ret_closing_prices":0.01496,"cumret_adjusted_prices":0.6811}
{"ticker":"^GDAXI","ref_date":"2005-07-11","price_open":4616.35986,"price_high":4663.37988,"price_low":4616.35986,"price_close":4663.37988,"volume":105261500,"price_adjusted":4663.37988,"ret_adjusted_prices":0.01423,"ret_closing_prices":0.01423,"cumret_adjusted_prices":0.69079}
{"ticker":"^GDAXI","ref_date":"2005-07-12","price_open":4661.77002,"price_high":4666.08008,"price_low":4637.62012,"price_close":4653.02979,"volume":94243500,"price_adjusted":4653.02979,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":0.68926}
{"ticker":"^GDAXI","ref_date":"2005-07-13","price_open":4656.91016,"price_high":4682.81982,"price_low":4655.91992,"price_close":4679.89014,"volume":96729700,"price_adjusted":4679.89014,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":0.69324}
{"ticker":"^GDAXI","ref_date":"2005-07-14","price_open":4686.7998,"price_high":4715.47021,"price_low":4686.7998,"price_close":4699.27002,"volume":123784100,"price_adjusted":4699.27002,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":0.69611}
{"ticker":"^GDAXI","ref_date":"2005-07-15","price_open":4702,"price_high":4723.6499,"price_low":4691.2002,"price_close":4712.8999,"volume":102995000,"price_adjusted":4712.8999,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.69813}
{"ticker":"^GDAXI","ref_date":"2005-07-18","price_open":4717.58984,"price_high":4732.7002,"price_low":4705.29004,"price_close":4719.56982,"volume":69075000,"price_adjusted":4719.56982,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.69912}
{"ticker":"^GDAXI","ref_date":"2005-07-19","price_open":4725.72021,"price_high":4770.54004,"price_low":4719.29004,"price_close":4770.54004,"volume":117730100,"price_adjusted":4770.54004,"ret_adjusted_prices":0.0108,"ret_closing_prices":0.0108,"cumret_adjusted_prices":0.70667}
{"ticker":"^GDAXI","ref_date":"2005-07-20","price_open":4759.50977,"price_high":4785.91992,"price_low":4757.56006,"price_close":4784.5,"volume":108803400,"price_adjusted":4784.5,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.70874}
{"ticker":"^GDAXI","ref_date":"2005-07-21","price_open":4803.77002,"price_high":4865.72021,"price_low":4803.29004,"price_close":4829.87012,"volume":158813300,"price_adjusted":4829.87012,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":0.71546}
{"ticker":"^GDAXI","ref_date":"2005-07-22","price_open":4826.1499,"price_high":4852.35986,"price_low":4815.41016,"price_close":4836.8999,"volume":93155100,"price_adjusted":4836.8999,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.7165}
{"ticker":"^GDAXI","ref_date":"2005-07-25","price_open":4843.68994,"price_high":4853.02979,"price_low":4819.41992,"price_close":4842.7002,"volume":78569400,"price_adjusted":4842.7002,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.71736}
{"ticker":"^GDAXI","ref_date":"2005-07-26","price_open":4835.79004,"price_high":4858.24023,"price_low":4827.89014,"price_close":4843.49023,"volume":102352800,"price_adjusted":4843.49023,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.71747}
{"ticker":"^GDAXI","ref_date":"2005-07-27","price_open":4844.06006,"price_high":4858.64014,"price_low":4839.77002,"price_close":4855.3501,"volume":94242900,"price_adjusted":4855.3501,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":0.71923}
{"ticker":"^GDAXI","ref_date":"2005-07-28","price_open":4870.06982,"price_high":4900.29004,"price_low":4859.93994,"price_close":4892.5,"volume":177298800,"price_adjusted":4892.5,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":0.72473}
{"ticker":"^GDAXI","ref_date":"2005-07-29","price_open":4896.45996,"price_high":4913.02002,"price_low":4874.77979,"price_close":4886.5,"volume":107808500,"price_adjusted":4886.5,"ret_adjusted_prices":-0.00123,"ret_closing_prices":-0.00123,"cumret_adjusted_prices":0.72384}
{"ticker":"^GDAXI","ref_date":"2005-08-01","price_open":4882.39014,"price_high":4912.39014,"price_low":4878.16992,"price_close":4890.8501,"volume":76690500,"price_adjusted":4890.8501,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":0.72449}
{"ticker":"^GDAXI","ref_date":"2005-08-02","price_open":4894.45996,"price_high":4933.3999,"price_low":4894.22021,"price_close":4932.87012,"volume":90716700,"price_adjusted":4932.87012,"ret_adjusted_prices":0.00859,"ret_closing_prices":0.00859,"cumret_adjusted_prices":0.73071}
{"ticker":"^GDAXI","ref_date":"2005-08-03","price_open":4930.41016,"price_high":4934.93994,"price_low":4901.50977,"price_close":4923.12012,"volume":115695200,"price_adjusted":4923.12012,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":0.72927}
{"ticker":"^GDAXI","ref_date":"2005-08-04","price_open":4922.58984,"price_high":4930.3999,"price_low":4870.43018,"price_close":4874.06006,"volume":123181200,"price_adjusted":4874.06006,"ret_adjusted_prices":-0.00997,"ret_closing_prices":-0.00997,"cumret_adjusted_prices":0.722}
{"ticker":"^GDAXI","ref_date":"2005-08-05","price_open":4856.62988,"price_high":4868.2002,"price_low":4827.18018,"price_close":4827.18018,"volume":90022300,"price_adjusted":4827.18018,"ret_adjusted_prices":-0.00962,"ret_closing_prices":-0.00962,"cumret_adjusted_prices":0.71506}
{"ticker":"^GDAXI","ref_date":"2005-08-08","price_open":4837.0498,"price_high":4862.27002,"price_low":4827.2998,"price_close":4837.85986,"volume":73422200,"price_adjusted":4837.85986,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":0.71664}
{"ticker":"^GDAXI","ref_date":"2005-08-09","price_open":4835.83008,"price_high":4909.47998,"price_low":4835.3501,"price_close":4909.47998,"volume":98041100,"price_adjusted":4909.47998,"ret_adjusted_prices":0.0148,"ret_closing_prices":0.0148,"cumret_adjusted_prices":0.72725}
{"ticker":"^GDAXI","ref_date":"2005-08-10","price_open":4920.77002,"price_high":4990.56982,"price_low":4920.77002,"price_close":4990.56982,"volume":142131200,"price_adjusted":4990.56982,"ret_adjusted_prices":0.01652,"ret_closing_prices":0.01652,"cumret_adjusted_prices":0.73926}
{"ticker":"^GDAXI","ref_date":"2005-08-11","price_open":4966.64014,"price_high":4981.10986,"price_low":4938.1499,"price_close":4953.93018,"volume":145926600,"price_adjusted":4953.93018,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":0.73383}
{"ticker":"^GDAXI","ref_date":"2005-08-12","price_open":4969.24023,"price_high":4972.72998,"price_low":4929.77979,"price_close":4937.33008,"volume":84889200,"price_adjusted":4937.33008,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":0.73137}
{"ticker":"^GDAXI","ref_date":"2005-08-15","price_open":4935.22021,"price_high":4951.33008,"price_low":4916.08984,"price_close":4922.33984,"volume":47682100,"price_adjusted":4922.33984,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":0.72915}
{"ticker":"^GDAXI","ref_date":"2005-08-16","price_open":4939.72998,"price_high":4953.45996,"price_low":4875.91992,"price_close":4883.81006,"volume":94220900,"price_adjusted":4883.81006,"ret_adjusted_prices":-0.00783,"ret_closing_prices":-0.00783,"cumret_adjusted_prices":0.72345}
{"ticker":"^GDAXI","ref_date":"2005-08-17","price_open":4872.33008,"price_high":4881.2998,"price_low":4841.33984,"price_close":4871.45996,"volume":107842400,"price_adjusted":4871.45996,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":0.72162}
{"ticker":"^GDAXI","ref_date":"2005-08-18","price_open":4876.6001,"price_high":4884.14014,"price_low":4834.16016,"price_close":4851.27002,"volume":92308300,"price_adjusted":4851.27002,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":0.71863}
{"ticker":"^GDAXI","ref_date":"2005-08-19","price_open":4854.89014,"price_high":4930.83008,"price_low":4851.87988,"price_close":4929.91016,"volume":113828200,"price_adjusted":4929.91016,"ret_adjusted_prices":0.01621,"ret_closing_prices":0.01621,"cumret_adjusted_prices":0.73027}
{"ticker":"^GDAXI","ref_date":"2005-08-22","price_open":4933.74023,"price_high":4954.41016,"price_low":4929.18994,"price_close":4941.68994,"volume":69407900,"price_adjusted":4941.68994,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":0.73202}
{"ticker":"^GDAXI","ref_date":"2005-08-23","price_open":4925.35986,"price_high":4931.74023,"price_low":4897.14014,"price_close":4917.74023,"volume":79654700,"price_adjusted":4917.74023,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.72847}
{"ticker":"^GDAXI","ref_date":"2005-08-24","price_open":4907.16016,"price_high":4920.8501,"price_low":4874.52002,"price_close":4915.9502,"volume":88400600,"price_adjusted":4915.9502,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":0.72821}
{"ticker":"^GDAXI","ref_date":"2005-08-25","price_open":4886.3501,"price_high":4886.3501,"price_low":4847.8999,"price_close":4856.00977,"volume":78867100,"price_adjusted":4856.00977,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":0.71933}
{"ticker":"^GDAXI","ref_date":"2005-08-26","price_open":4860.20996,"price_high":4878.91992,"price_low":4783.7998,"price_close":4783.7998,"volume":99293700,"price_adjusted":4783.7998,"ret_adjusted_prices":-0.01487,"ret_closing_prices":-0.01487,"cumret_adjusted_prices":0.70863}
{"ticker":"^GDAXI","ref_date":"2005-08-29","price_open":4756.68018,"price_high":4815.97998,"price_low":4726.33008,"price_close":4812.24023,"volume":64935500,"price_adjusted":4812.24023,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":0.71284}
{"ticker":"^GDAXI","ref_date":"2005-08-30","price_open":4828.06982,"price_high":4837.22998,"price_low":4784.56982,"price_close":4791.72021,"volume":78120000,"price_adjusted":4791.72021,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.7098}
{"ticker":"^GDAXI","ref_date":"2005-08-31","price_open":4795.2998,"price_high":4834.8999,"price_low":4791.47021,"price_close":4829.68994,"volume":111632100,"price_adjusted":4829.68994,"ret_adjusted_prices":0.00792,"ret_closing_prices":0.00792,"cumret_adjusted_prices":0.71543}
{"ticker":"^GDAXI","ref_date":"2005-09-01","price_open":4846.66016,"price_high":4874.89014,"price_low":4816.66992,"price_close":4842.93994,"volume":102111400,"price_adjusted":4842.93994,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.71739}
{"ticker":"^GDAXI","ref_date":"2005-09-02","price_open":4841.37988,"price_high":4861.93018,"price_low":4819.1001,"price_close":4837.81006,"volume":92755300,"price_adjusted":4837.81006,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.71663}
{"ticker":"^GDAXI","ref_date":"2005-09-05","price_open":4853.6001,"price_high":4909.89014,"price_low":4850.52979,"price_close":4909.89014,"volume":58985900,"price_adjusted":4909.89014,"ret_adjusted_prices":0.0149,"ret_closing_prices":0.0149,"cumret_adjusted_prices":0.72731}
{"ticker":"^GDAXI","ref_date":"2005-09-06","price_open":4903.39014,"price_high":4969.41992,"price_low":4901.8999,"price_close":4968.27979,"volume":93517800,"price_adjusted":4968.27979,"ret_adjusted_prices":0.01189,"ret_closing_prices":0.01189,"cumret_adjusted_prices":0.73596}
{"ticker":"^GDAXI","ref_date":"2005-09-07","price_open":4977.91992,"price_high":5004.22998,"price_low":4967.68018,"price_close":4988.14014,"volume":102181700,"price_adjusted":4988.14014,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.7389}
{"ticker":"^GDAXI","ref_date":"2005-09-08","price_open":4990.06006,"price_high":4999.41992,"price_low":4967.95996,"price_close":4992.75,"volume":91246800,"price_adjusted":4992.75,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":0.73958}
{"ticker":"^GDAXI","ref_date":"2005-09-09","price_open":4999.10986,"price_high":5020.47021,"price_low":4971.24023,"price_close":5005.93018,"volume":90402700,"price_adjusted":5005.93018,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":0.74154}
{"ticker":"^GDAXI","ref_date":"2005-09-12","price_open":5028.49023,"price_high":5035.39014,"price_low":4979.8501,"price_close":4989.97998,"volume":95616200,"price_adjusted":4989.97998,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.73917}
{"ticker":"^GDAXI","ref_date":"2005-09-13","price_open":4989.72021,"price_high":4993.2998,"price_low":4899.31982,"price_close":4901.87988,"volume":118904000,"price_adjusted":4901.87988,"ret_adjusted_prices":-0.01766,"ret_closing_prices":-0.01766,"cumret_adjusted_prices":0.72612}
{"ticker":"^GDAXI","ref_date":"2005-09-14","price_open":4906.91016,"price_high":4934.60986,"price_low":4888.02979,"price_close":4911.16992,"volume":94187400,"price_adjusted":4911.16992,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":0.7275}
{"ticker":"^GDAXI","ref_date":"2005-09-15","price_open":4903.8501,"price_high":4925.20996,"price_low":4888.79004,"price_close":4905.97998,"volume":92085800,"price_adjusted":4905.97998,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.72673}
{"ticker":"^GDAXI","ref_date":"2005-09-16","price_open":4913.74023,"price_high":5001.79004,"price_low":4911.74023,"price_close":4986.5,"volume":215422600,"price_adjusted":4986.5,"ret_adjusted_prices":0.01641,"ret_closing_prices":0.01641,"cumret_adjusted_prices":0.73866}
{"ticker":"^GDAXI","ref_date":"2005-09-19","price_open":4928.14014,"price_high":4948.8999,"price_low":4872.64014,"price_close":4926.12988,"volume":138665900,"price_adjusted":4926.12988,"ret_adjusted_prices":-0.01211,"ret_closing_prices":-0.01211,"cumret_adjusted_prices":0.72971}
{"ticker":"^GDAXI","ref_date":"2005-09-20","price_open":4934.02979,"price_high":4967.31006,"price_low":4927.97998,"price_close":4962.85986,"volume":109315000,"price_adjusted":4962.85986,"ret_adjusted_prices":0.00746,"ret_closing_prices":0.00746,"cumret_adjusted_prices":0.73516}
{"ticker":"^GDAXI","ref_date":"2005-09-21","price_open":4933.56006,"price_high":4933.56006,"price_low":4870.7002,"price_close":4875.22021,"volume":137198200,"price_adjusted":4875.22021,"ret_adjusted_prices":-0.01766,"ret_closing_prices":-0.01766,"cumret_adjusted_prices":0.72217}
{"ticker":"^GDAXI","ref_date":"2005-09-22","price_open":4857.50977,"price_high":4872.52979,"price_low":4827.85986,"price_close":4849.00977,"volume":120625900,"price_adjusted":4849.00977,"ret_adjusted_prices":-0.00538,"ret_closing_prices":-0.00538,"cumret_adjusted_prices":0.71829}
{"ticker":"^GDAXI","ref_date":"2005-09-23","price_open":4867.04004,"price_high":4887.45996,"price_low":4855.58008,"price_close":4882.58008,"volume":92342100,"price_adjusted":4882.58008,"ret_adjusted_prices":0.00692,"ret_closing_prices":0.00692,"cumret_adjusted_prices":0.72326}
{"ticker":"^GDAXI","ref_date":"2005-09-26","price_open":4938.18018,"price_high":5000.16992,"price_low":4938.18018,"price_close":4998.16016,"volume":123080900,"price_adjusted":4998.16016,"ret_adjusted_prices":0.02367,"ret_closing_prices":0.02367,"cumret_adjusted_prices":0.74038}
{"ticker":"^GDAXI","ref_date":"2005-09-27","price_open":4979.83984,"price_high":4992.62988,"price_low":4957.29004,"price_close":4965.87988,"volume":100036200,"price_adjusted":4965.87988,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":0.7356}
{"ticker":"^GDAXI","ref_date":"2005-09-28","price_open":4983.64014,"price_high":5052.3501,"price_low":4983.64014,"price_close":5048.74023,"volume":110115300,"price_adjusted":5048.74023,"ret_adjusted_prices":0.01669,"ret_closing_prices":0.01669,"cumret_adjusted_prices":0.74788}
{"ticker":"^GDAXI","ref_date":"2005-09-29","price_open":5050.87012,"price_high":5059.85986,"price_low":5003.97998,"price_close":5021.16992,"volume":93083100,"price_adjusted":5021.16992,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":0.74379}
{"ticker":"^GDAXI","ref_date":"2005-09-30","price_open":5055.85986,"price_high":5061.83984,"price_low":5021.14014,"price_close":5044.12012,"volume":101515900,"price_adjusted":5044.12012,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":0.74719}
{"ticker":"^GDAXI","ref_date":"2005-10-03","price_open":5060.99023,"price_high":5083.56006,"price_low":5050.22021,"price_close":5082.06982,"volume":70712700,"price_adjusted":5082.06982,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":0.75281}
{"ticker":"^GDAXI","ref_date":"2005-10-04","price_open":5084.7002,"price_high":5138.02002,"price_low":5064.7998,"price_close":5138.02002,"volume":115738800,"price_adjusted":5138.02002,"ret_adjusted_prices":0.01101,"ret_closing_prices":0.01101,"cumret_adjusted_prices":0.7611}
{"ticker":"^GDAXI","ref_date":"2005-10-05","price_open":5111.66016,"price_high":5111.66016,"price_low":5067.20996,"price_close":5069.41992,"volume":106306300,"price_adjusted":5069.41992,"ret_adjusted_prices":-0.01335,"ret_closing_prices":-0.01335,"cumret_adjusted_prices":0.75094}
{"ticker":"^GDAXI","ref_date":"2005-10-06","price_open":5037.5,"price_high":5037.5,"price_low":4980.62012,"price_close":5017.27002,"volume":140731500,"price_adjusted":5017.27002,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":0.74322}
{"ticker":"^GDAXI","ref_date":"2005-10-07","price_open":5004.12988,"price_high":5032.66016,"price_low":4984.4502,"price_close":5007.77002,"volume":101278800,"price_adjusted":5007.77002,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":0.74181}
{"ticker":"^GDAXI","ref_date":"2005-10-10","price_open":5027.27979,"price_high":5057.12988,"price_low":5006.56982,"price_close":5022.79004,"volume":81062100,"price_adjusted":5022.79004,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":0.74403}
{"ticker":"^GDAXI","ref_date":"2005-10-11","price_open":5020.2998,"price_high":5065.16992,"price_low":5020.2998,"price_close":5032.45996,"volume":97648500,"price_adjusted":5032.45996,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.74547}
{"ticker":"^GDAXI","ref_date":"2005-10-12","price_open":5005.25,"price_high":5017.87012,"price_low":4955.81982,"price_close":4981.77002,"volume":111497900,"price_adjusted":4981.77002,"ret_adjusted_prices":-0.01007,"ret_closing_prices":-0.01007,"cumret_adjusted_prices":0.73796}
{"ticker":"^GDAXI","ref_date":"2005-10-13","price_open":4977.74023,"price_high":4993.58008,"price_low":4929.10986,"price_close":4950.06982,"volume":121905500,"price_adjusted":4950.06982,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":0.73326}
{"ticker":"^GDAXI","ref_date":"2005-10-14","price_open":4954.37012,"price_high":4988.5,"price_low":4933.16016,"price_close":4975.56006,"volume":112047900,"price_adjusted":4975.56006,"ret_adjusted_prices":0.00515,"ret_closing_prices":0.00515,"cumret_adjusted_prices":0.73704}
{"ticker":"^GDAXI","ref_date":"2005-10-17","price_open":4987.66016,"price_high":4999,"price_low":4965.62988,"price_close":4978.83008,"volume":84710300,"price_adjusted":4978.83008,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.73752}
{"ticker":"^GDAXI","ref_date":"2005-10-18","price_open":4982.2998,"price_high":4993.18994,"price_low":4943.18994,"price_close":4947.18018,"volume":88493600,"price_adjusted":4947.18018,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":0.73283}
{"ticker":"^GDAXI","ref_date":"2005-10-19","price_open":4902.22021,"price_high":4902.22021,"price_low":4825.95996,"price_close":4845.97998,"volume":160657800,"price_adjusted":4845.97998,"ret_adjusted_prices":-0.02046,"ret_closing_prices":-0.02046,"cumret_adjusted_prices":0.71784}
{"ticker":"^GDAXI","ref_date":"2005-10-20","price_open":4903.97998,"price_high":4931.9502,"price_low":4852.56006,"price_close":4864.25,"volume":106908000,"price_adjusted":4864.25,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":0.72055}
{"ticker":"^GDAXI","ref_date":"2005-10-21","price_open":4846.7998,"price_high":4870.81006,"price_low":4831.75,"price_close":4838.3999,"volume":110931700,"price_adjusted":4838.3999,"ret_adjusted_prices":-0.00531,"ret_closing_prices":-0.00531,"cumret_adjusted_prices":0.71672}
{"ticker":"^GDAXI","ref_date":"2005-10-24","price_open":4838.25,"price_high":4905.45996,"price_low":4836.41016,"price_close":4901.79004,"volume":86105100,"price_adjusted":4901.79004,"ret_adjusted_prices":0.0131,"ret_closing_prices":0.0131,"cumret_adjusted_prices":0.72611}
{"ticker":"^GDAXI","ref_date":"2005-10-25","price_open":4918.04004,"price_high":4930.89014,"price_low":4871.89014,"price_close":4872.97021,"volume":88033700,"price_adjusted":4872.97021,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":0.72184}
{"ticker":"^GDAXI","ref_date":"2005-10-26","price_open":4877.02979,"price_high":4914.93994,"price_low":4866.56982,"price_close":4900.79004,"volume":89520500,"price_adjusted":4900.79004,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":0.72596}
{"ticker":"^GDAXI","ref_date":"2005-10-27","price_open":4878.3501,"price_high":4878.3501,"price_low":4793.1001,"price_close":4806.0498,"volume":117679200,"price_adjusted":4806.0498,"ret_adjusted_prices":-0.01933,"ret_closing_prices":-0.01933,"cumret_adjusted_prices":0.71193}
{"ticker":"^GDAXI","ref_date":"2005-10-28","price_open":4802.66016,"price_high":4835.49023,"price_low":4762.75,"price_close":4825.64014,"volume":124974900,"price_adjusted":4825.64014,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":0.71483}
{"ticker":"^GDAXI","ref_date":"2005-10-31","price_open":4854.58984,"price_high":4930.91992,"price_low":4854.58984,"price_close":4929.06982,"volume":123183800,"price_adjusted":4929.06982,"ret_adjusted_prices":0.02143,"ret_closing_prices":0.02143,"cumret_adjusted_prices":0.73015}
{"ticker":"^GDAXI","ref_date":"2005-11-01","price_open":4922.91016,"price_high":4938.39014,"price_low":4907.68994,"price_close":4922.5498,"volume":96039600,"price_adjusted":4922.5498,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.72918}
{"ticker":"^GDAXI","ref_date":"2005-11-02","price_open":4921.10986,"price_high":4954.83008,"price_low":4891.62012,"price_close":4954.83008,"volume":162999600,"price_adjusted":4954.83008,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":0.73397}
{"ticker":"^GDAXI","ref_date":"2005-11-03","price_open":4973.04004,"price_high":5013.75,"price_low":4966.33008,"price_close":5011,"volume":123866500,"price_adjusted":5011,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":0.74229}
{"ticker":"^GDAXI","ref_date":"2005-11-04","price_open":5004.27979,"price_high":5013.9502,"price_low":4976.29004,"price_close":4995.24023,"volume":101841500,"price_adjusted":4995.24023,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.73995}
{"ticker":"^GDAXI","ref_date":"2005-11-07","price_open":4994.54004,"price_high":5033.99023,"price_low":4983.75,"price_close":5024.2002,"volume":84897100,"price_adjusted":5024.2002,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":0.74424}
{"ticker":"^GDAXI","ref_date":"2005-11-08","price_open":5033.43018,"price_high":5047.50977,"price_low":4993.66992,"price_close":5008.83008,"volume":91925700,"price_adjusted":5008.83008,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":0.74197}
{"ticker":"^GDAXI","ref_date":"2005-11-09","price_open":5018.25,"price_high":5031.87012,"price_low":4999.12012,"price_close":5011.37988,"volume":138352700,"price_adjusted":5011.37988,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":0.74234}
{"ticker":"^GDAXI","ref_date":"2005-11-10","price_open":5024.06006,"price_high":5047.83984,"price_low":5003.10986,"price_close":5015.5498,"volume":108293000,"price_adjusted":5015.5498,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.74296}
{"ticker":"^GDAXI","ref_date":"2005-11-11","price_open":5046.22998,"price_high":5092.7998,"price_low":5046.22998,"price_close":5090.75,"volume":94148000,"price_adjusted":5090.75,"ret_adjusted_prices":0.01499,"ret_closing_prices":0.01499,"cumret_adjusted_prices":0.7541}
{"ticker":"^GDAXI","ref_date":"2005-11-14","price_open":5083.27002,"price_high":5106.97998,"price_low":5075.62988,"price_close":5092.43018,"volume":72672800,"price_adjusted":5092.43018,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":0.75435}
{"ticker":"^GDAXI","ref_date":"2005-11-15","price_open":5082.37988,"price_high":5115.6499,"price_low":5074.47998,"price_close":5110.60986,"volume":116602600,"price_adjusted":5110.60986,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":0.75704}
{"ticker":"^GDAXI","ref_date":"2005-11-16","price_open":5108.06006,"price_high":5114.66016,"price_low":5063.85986,"price_close":5081.45996,"volume":110119300,"price_adjusted":5081.45996,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":0.75272}
{"ticker":"^GDAXI","ref_date":"2005-11-17","price_open":5097.66992,"price_high":5130.20996,"price_low":5089.66992,"price_close":5099.72021,"volume":144537000,"price_adjusted":5099.72021,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.75543}
{"ticker":"^GDAXI","ref_date":"2005-11-18","price_open":5129.12012,"price_high":5162.50977,"price_low":5108.93018,"price_close":5123.5,"volume":131687300,"price_adjusted":5123.5,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":0.75895}
{"ticker":"^GDAXI","ref_date":"2005-11-21","price_open":5140.3501,"price_high":5179.5498,"price_low":5127.06982,"price_close":5170.60986,"volume":90179300,"price_adjusted":5170.60986,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":0.76593}
{"ticker":"^GDAXI","ref_date":"2005-11-22","price_open":5178.95996,"price_high":5182.72998,"price_low":5161.3501,"price_close":5174.72021,"volume":97497500,"price_adjusted":5174.72021,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.76654}
{"ticker":"^GDAXI","ref_date":"2005-11-23","price_open":5194.5498,"price_high":5203.37988,"price_low":5172.79004,"price_close":5196.08008,"volume":86160000,"price_adjusted":5196.08008,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":0.7697}
{"ticker":"^GDAXI","ref_date":"2005-11-24","price_open":5193.1499,"price_high":5204.14014,"price_low":5171.56006,"price_close":5187.97998,"volume":68730300,"price_adjusted":5187.97998,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":0.7685}
{"ticker":"^GDAXI","ref_date":"2005-11-25","price_open":5186.91016,"price_high":5194.31006,"price_low":5178.6499,"price_close":5194.27002,"volume":56773300,"price_adjusted":5194.27002,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":0.76943}
{"ticker":"^GDAXI","ref_date":"2005-11-28","price_open":5218.27979,"price_high":5241,"price_low":5167.91016,"price_close":5176.58984,"volume":99500900,"price_adjusted":5176.58984,"ret_adjusted_prices":-0.0034,"ret_closing_prices":-0.0034,"cumret_adjusted_prices":0.76682}
{"ticker":"^GDAXI","ref_date":"2005-11-29","price_open":5167.37012,"price_high":5218.43018,"price_low":5155.33984,"price_close":5199.47998,"volume":94128000,"price_adjusted":5199.47998,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":0.77021}
{"ticker":"^GDAXI","ref_date":"2005-11-30","price_open":5183.77979,"price_high":5209.56006,"price_low":5166.39014,"price_close":5193.3999,"volume":101272400,"price_adjusted":5193.3999,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":0.76931}
{"ticker":"^GDAXI","ref_date":"2005-12-01","price_open":5210.54004,"price_high":5266.62012,"price_low":5208.49023,"price_close":5266.5498,"volume":102905800,"price_adjusted":5266.5498,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":0.78014}
{"ticker":"^GDAXI","ref_date":"2005-12-02","price_open":5292.2002,"price_high":5307.99023,"price_low":5275.2998,"price_close":5307.99023,"volume":92737100,"price_adjusted":5307.99023,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":0.78628}
{"ticker":"^GDAXI","ref_date":"2005-12-05","price_open":5303.91992,"price_high":5306.08984,"price_low":5251.85986,"price_close":5266.85986,"volume":100323500,"price_adjusted":5266.85986,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":0.78019}
{"ticker":"^GDAXI","ref_date":"2005-12-06","price_open":5271.3501,"price_high":5309.93018,"price_low":5267.70996,"price_close":5300.8501,"volume":88696200,"price_adjusted":5300.8501,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":0.78522}
{"ticker":"^GDAXI","ref_date":"2005-12-07","price_open":5292.5,"price_high":5308.79004,"price_low":5248.72998,"price_close":5266.75,"volume":108389500,"price_adjusted":5266.75,"ret_adjusted_prices":-0.00643,"ret_closing_prices":-0.00643,"cumret_adjusted_prices":0.78017}
{"ticker":"^GDAXI","ref_date":"2005-12-08","price_open":5230.83008,"price_high":5286.75,"price_low":5222.24023,"price_close":5286.75,"volume":96974300,"price_adjusted":5286.75,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":0.78313}
{"ticker":"^GDAXI","ref_date":"2005-12-09","price_open":5268.27979,"price_high":5294.37988,"price_low":5262.04004,"price_close":5282.12988,"volume":81894400,"price_adjusted":5282.12988,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":0.78245}
{"ticker":"^GDAXI","ref_date":"2005-12-12","price_open":5316.45996,"price_high":5331.06006,"price_low":5290.91016,"price_close":5301.20996,"volume":79446100,"price_adjusted":5301.20996,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.78528}
{"ticker":"^GDAXI","ref_date":"2005-12-13","price_open":5305.66016,"price_high":5313.2002,"price_low":5285.66992,"price_close":5310.27979,"volume":90945100,"price_adjusted":5310.27979,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.78662}
{"ticker":"^GDAXI","ref_date":"2005-12-14","price_open":5315.16016,"price_high":5321.10986,"price_low":5274.97021,"price_close":5286.75977,"volume":96152700,"price_adjusted":5286.75977,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.78314}
{"ticker":"^GDAXI","ref_date":"2005-12-15","price_open":5294.85986,"price_high":5304.56982,"price_low":5279.33008,"price_close":5295.81982,"volume":86824600,"price_adjusted":5295.81982,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.78448}
{"ticker":"^GDAXI","ref_date":"2005-12-16","price_open":5303.31982,"price_high":5356.66992,"price_low":5302.68018,"price_close":5353.66016,"volume":196851200,"price_adjusted":5353.66016,"ret_adjusted_prices":0.01092,"ret_closing_prices":0.01092,"cumret_adjusted_prices":0.79305}
{"ticker":"^GDAXI","ref_date":"2005-12-19","price_open":5342.93018,"price_high":5357.66992,"price_low":5336.27002,"price_close":5350.18018,"volume":96131900,"price_adjusted":5350.18018,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":0.79253}
{"ticker":"^GDAXI","ref_date":"2005-12-20","price_open":5331.81982,"price_high":5365.6001,"price_low":5322.83008,"price_close":5356.6001,"volume":79612900,"price_adjusted":5356.6001,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.79348}
{"ticker":"^GDAXI","ref_date":"2005-12-21","price_open":5367.81006,"price_high":5400.33008,"price_low":5367.68018,"price_close":5397.22998,"volume":82844800,"price_adjusted":5397.22998,"ret_adjusted_prices":0.00759,"ret_closing_prices":0.00759,"cumret_adjusted_prices":0.7995}
{"ticker":"^GDAXI","ref_date":"2005-12-22","price_open":5390.00977,"price_high":5403.12988,"price_low":5387.45996,"price_close":5398.27979,"volume":65206500,"price_adjusted":5398.27979,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":0.79966}
{"ticker":"^GDAXI","ref_date":"2005-12-23","price_open":5410.08984,"price_high":5425.62012,"price_low":5405.91992,"price_close":5419.0498,"volume":47192500,"price_adjusted":5419.0498,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":0.80273}
{"ticker":"^GDAXI","ref_date":"2005-12-27","price_open":5422.06982,"price_high":5454.50977,"price_low":5419.5498,"price_close":5444.83984,"volume":29802900,"price_adjusted":5444.83984,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":0.80655}
{"ticker":"^GDAXI","ref_date":"2005-12-28","price_open":5437.27979,"price_high":5460.39014,"price_low":5432.2998,"price_close":5447.1499,"volume":46963200,"price_adjusted":5447.1499,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.80689}
{"ticker":"^GDAXI","ref_date":"2005-12-29","price_open":5464,"price_high":5469.95996,"price_low":5447.12988,"price_close":5458.58008,"volume":37849500,"price_adjusted":5458.58008,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":0.80859}
{"ticker":"^GDAXI","ref_date":"2005-12-30","price_open":5446.79004,"price_high":5446.79004,"price_low":5385.06982,"price_close":5408.25977,"volume":37142200,"price_adjusted":5408.25977,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.80113}
{"ticker":"^GDAXI","ref_date":"2006-01-02","price_open":5410.24023,"price_high":5451.56982,"price_low":5409.27979,"price_close":5449.97998,"volume":36148300,"price_adjusted":5449.97998,"ret_adjusted_prices":0.00771,"ret_closing_prices":0.00771,"cumret_adjusted_prices":0.80731}
{"ticker":"^GDAXI","ref_date":"2006-01-03","price_open":5451.33984,"price_high":5496.45996,"price_low":5440.74023,"price_close":5460.68018,"volume":105746000,"price_adjusted":5460.68018,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.8089}
{"ticker":"^GDAXI","ref_date":"2006-01-04","price_open":5494.45996,"price_high":5523.66992,"price_low":5477.6001,"price_close":5523.62012,"volume":108624100,"price_adjusted":5523.62012,"ret_adjusted_prices":0.01153,"ret_closing_prices":0.01153,"cumret_adjusted_prices":0.81822}
{"ticker":"^GDAXI","ref_date":"2006-01-05","price_open":5521.85986,"price_high":5526.41016,"price_low":5502.25,"price_close":5516.52979,"volume":102413000,"price_adjusted":5516.52979,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":0.81717}
{"ticker":"^GDAXI","ref_date":"2006-01-06","price_open":5521.52002,"price_high":5537.58008,"price_low":5507.91992,"price_close":5536.31982,"volume":90224400,"price_adjusted":5536.31982,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.8201}
{"ticker":"^GDAXI","ref_date":"2006-01-09","price_open":5543.33984,"price_high":5553.5498,"price_low":5532.83984,"price_close":5537.10986,"volume":96620300,"price_adjusted":5537.10986,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":0.82022}
{"ticker":"^GDAXI","ref_date":"2006-01-10","price_open":5528.06006,"price_high":5528.27979,"price_low":5482.18018,"price_close":5494.70996,"volume":108573800,"price_adjusted":5494.70996,"ret_adjusted_prices":-0.00766,"ret_closing_prices":-0.00766,"cumret_adjusted_prices":0.81394}
{"ticker":"^GDAXI","ref_date":"2006-01-11","price_open":5524.2002,"price_high":5537.47998,"price_low":5515.66992,"price_close":5532.89014,"volume":106460500,"price_adjusted":5532.89014,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":0.8196}
{"ticker":"^GDAXI","ref_date":"2006-01-12","price_open":5533.25,"price_high":5553.47998,"price_low":5516.24023,"price_close":5542.12988,"volume":137053500,"price_adjusted":5542.12988,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":0.82096}
{"ticker":"^GDAXI","ref_date":"2006-01-13","price_open":5531.72998,"price_high":5531.72998,"price_low":5463.77979,"price_close":5483.08984,"volume":131097600,"price_adjusted":5483.08984,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":0.81222}
{"ticker":"^GDAXI","ref_date":"2006-01-16","price_open":5464.97998,"price_high":5515.25977,"price_low":5462.54004,"price_close":5514.64014,"volume":61050900,"price_adjusted":5514.64014,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":0.81689}
{"ticker":"^GDAXI","ref_date":"2006-01-17","price_open":5481.85986,"price_high":5481.85986,"price_low":5448.87012,"price_close":5460.16016,"volume":96659200,"price_adjusted":5460.16016,"ret_adjusted_prices":-0.00988,"ret_closing_prices":-0.00988,"cumret_adjusted_prices":0.80882}
{"ticker":"^GDAXI","ref_date":"2006-01-18","price_open":5419.18018,"price_high":5426.81982,"price_low":5363.64014,"price_close":5395.60986,"volume":114225200,"price_adjusted":5395.60986,"ret_adjusted_prices":-0.01182,"ret_closing_prices":-0.01182,"cumret_adjusted_prices":0.79926}
{"ticker":"^GDAXI","ref_date":"2006-01-19","price_open":5411.33984,"price_high":5438.91016,"price_low":5410.29004,"price_close":5430.83984,"volume":105343400,"price_adjusted":5430.83984,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":0.80448}
{"ticker":"^GDAXI","ref_date":"2006-01-20","price_open":5433.68994,"price_high":5447.37012,"price_low":5344.52002,"price_close":5349.02002,"volume":153096700,"price_adjusted":5349.02002,"ret_adjusted_prices":-0.01507,"ret_closing_prices":-0.01507,"cumret_adjusted_prices":0.79236}
{"ticker":"^GDAXI","ref_date":"2006-01-23","price_open":5311.8999,"price_high":5350.24023,"price_low":5290.49023,"price_close":5348.72021,"volume":108795300,"price_adjusted":5348.72021,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.79231}
{"ticker":"^GDAXI","ref_date":"2006-01-24","price_open":5350.77002,"price_high":5369.58008,"price_low":5321.27002,"price_close":5334.2998,"volume":138339200,"price_adjusted":5334.2998,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.79018}
{"ticker":"^GDAXI","ref_date":"2006-01-25","price_open":5346.35986,"price_high":5430.08984,"price_low":5339.00977,"price_close":5427.08984,"volume":165398700,"price_adjusted":5427.08984,"ret_adjusted_prices":0.01739,"ret_closing_prices":0.01739,"cumret_adjusted_prices":0.80392}
{"ticker":"^GDAXI","ref_date":"2006-01-26","price_open":5433.0498,"price_high":5549.08008,"price_low":5422.25977,"price_close":5548.91016,"volume":176251100,"price_adjusted":5548.91016,"ret_adjusted_prices":0.02245,"ret_closing_prices":0.02245,"cumret_adjusted_prices":0.82197}
{"ticker":"^GDAXI","ref_date":"2006-01-27","price_open":5586.47998,"price_high":5650.9502,"price_low":5585.37012,"price_close":5647.41992,"volume":158593500,"price_adjusted":5647.41992,"ret_adjusted_prices":0.01775,"ret_closing_prices":0.01775,"cumret_adjusted_prices":0.83656}
{"ticker":"^GDAXI","ref_date":"2006-01-30","price_open":5636.24023,"price_high":5670.39014,"price_low":5619.06982,"price_close":5660.02979,"volume":94694900,"price_adjusted":5660.02979,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":0.83843}
{"ticker":"^GDAXI","ref_date":"2006-01-31","price_open":5667.7002,"price_high":5697.00977,"price_low":5635.81006,"price_close":5674.1499,"volume":132025200,"price_adjusted":5674.1499,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":0.84052}
{"ticker":"^GDAXI","ref_date":"2006-02-01","price_open":5662.0498,"price_high":5733.56006,"price_low":5643.3999,"price_close":5726.52979,"volume":117846100,"price_adjusted":5726.52979,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":0.84828}
{"ticker":"^GDAXI","ref_date":"2006-02-02","price_open":5738.5,"price_high":5760.62988,"price_low":5644.10986,"price_close":5649.6001,"volume":117761700,"price_adjusted":5649.6001,"ret_adjusted_prices":-0.01343,"ret_closing_prices":-0.01343,"cumret_adjusted_prices":0.83688}
{"ticker":"^GDAXI","ref_date":"2006-02-03","price_open":5662.68994,"price_high":5686.43994,"price_low":5614.29004,"price_close":5657.12012,"volume":112993000,"price_adjusted":5657.12012,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.838}
{"ticker":"^GDAXI","ref_date":"2006-02-06","price_open":5667.18018,"price_high":5702.75977,"price_low":5649.27979,"price_close":5666.77979,"volume":93396800,"price_adjusted":5666.77979,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.83943}
{"ticker":"^GDAXI","ref_date":"2006-02-07","price_open":5680.00977,"price_high":5699.3501,"price_low":5630.10986,"price_close":5672.91992,"volume":117953600,"price_adjusted":5672.91992,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.84034}
{"ticker":"^GDAXI","ref_date":"2006-02-08","price_open":5627.75,"price_high":5675.56006,"price_low":5598.0498,"price_close":5666.41016,"volume":128301300,"price_adjusted":5666.41016,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":0.83937}
{"ticker":"^GDAXI","ref_date":"2006-02-09","price_open":5694.45996,"price_high":5743.68018,"price_low":5694.45996,"price_close":5743.68018,"volume":114754500,"price_adjusted":5743.68018,"ret_adjusted_prices":0.01364,"ret_closing_prices":0.01364,"cumret_adjusted_prices":0.85082}
{"ticker":"^GDAXI","ref_date":"2006-02-10","price_open":5730.08984,"price_high":5745.49023,"price_low":5696.02002,"price_close":5701.47021,"volume":111063300,"price_adjusted":5701.47021,"ret_adjusted_prices":-0.00735,"ret_closing_prices":-0.00735,"cumret_adjusted_prices":0.84457}
{"ticker":"^GDAXI","ref_date":"2006-02-13","price_open":5699.43994,"price_high":5756.33008,"price_low":5683.87988,"price_close":5756.33008,"volume":103099200,"price_adjusted":5756.33008,"ret_adjusted_prices":0.00962,"ret_closing_prices":0.00962,"cumret_adjusted_prices":0.85269}
{"ticker":"^GDAXI","ref_date":"2006-02-14","price_open":5759.66016,"price_high":5786.68994,"price_low":5717.43994,"price_close":5763.3999,"volume":109033400,"price_adjusted":5763.3999,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.85374}
{"ticker":"^GDAXI","ref_date":"2006-02-15","price_open":5766.6001,"price_high":5790.27002,"price_low":5744.95996,"price_close":5764.37012,"volume":126350400,"price_adjusted":5764.37012,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":0.85388}
{"ticker":"^GDAXI","ref_date":"2006-02-16","price_open":5786.16016,"price_high":5796.79004,"price_low":5757.25,"price_close":5789.25,"volume":105175200,"price_adjusted":5789.25,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.85757}
{"ticker":"^GDAXI","ref_date":"2006-02-17","price_open":5784.64014,"price_high":5814.79004,"price_low":5773.52002,"price_close":5795.47998,"volume":109010400,"price_adjusted":5795.47998,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.85849}
{"ticker":"^GDAXI","ref_date":"2006-02-20","price_open":5795.68018,"price_high":5802.72021,"price_low":5766.99023,"price_close":5793.9502,"volume":68231800,"price_adjusted":5793.9502,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":0.85827}
{"ticker":"^GDAXI","ref_date":"2006-02-21","price_open":5798.89014,"price_high":5850.47021,"price_low":5780.99023,"price_close":5801.04004,"volume":122210200,"price_adjusted":5801.04004,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.85932}
{"ticker":"^GDAXI","ref_date":"2006-02-22","price_open":5793.45996,"price_high":5862.06006,"price_low":5783.3501,"price_close":5862.06006,"volume":118585600,"price_adjusted":5862.06006,"ret_adjusted_prices":0.01052,"ret_closing_prices":0.01052,"cumret_adjusted_prices":0.86836}
{"ticker":"^GDAXI","ref_date":"2006-02-23","price_open":5868.12012,"price_high":5884.22021,"price_low":5820.3501,"price_close":5857.87988,"volume":94081400,"price_adjusted":5857.87988,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.86774}
{"ticker":"^GDAXI","ref_date":"2006-02-24","price_open":5856.72998,"price_high":5873.1001,"price_low":5840.6001,"price_close":5870.79004,"volume":70811300,"price_adjusted":5870.79004,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":0.86965}
{"ticker":"^GDAXI","ref_date":"2006-02-27","price_open":5888.81006,"price_high":5915.93018,"price_low":5871.75,"price_close":5915.1499,"volume":81833900,"price_adjusted":5915.1499,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":0.87622}
{"ticker":"^GDAXI","ref_date":"2006-02-28","price_open":5908.58008,"price_high":5916.7998,"price_low":5791.8999,"price_close":5796.04004,"volume":109854600,"price_adjusted":5796.04004,"ret_adjusted_prices":-0.02014,"ret_closing_prices":-0.02014,"cumret_adjusted_prices":0.85858}
{"ticker":"^GDAXI","ref_date":"2006-03-01","price_open":5806.95996,"price_high":5867.58984,"price_low":5796.41016,"price_close":5866.60986,"volume":103104100,"price_adjusted":5866.60986,"ret_adjusted_prices":0.01218,"ret_closing_prices":0.01218,"cumret_adjusted_prices":0.86903}
{"ticker":"^GDAXI","ref_date":"2006-03-02","price_open":5862.35986,"price_high":5885.72998,"price_low":5749.06006,"price_close":5783.49023,"volume":151466500,"price_adjusted":5783.49023,"ret_adjusted_prices":-0.01417,"ret_closing_prices":-0.01417,"cumret_adjusted_prices":0.85672}
{"ticker":"^GDAXI","ref_date":"2006-03-03","price_open":5771.33008,"price_high":5811.47998,"price_low":5691.20996,"price_close":5721.45996,"volume":116723600,"price_adjusted":5721.45996,"ret_adjusted_prices":-0.01073,"ret_closing_prices":-0.01073,"cumret_adjusted_prices":0.84753}
{"ticker":"^GDAXI","ref_date":"2006-03-06","price_open":5742.06982,"price_high":5768.97998,"price_low":5726.58984,"price_close":5754.06006,"volume":136912000,"price_adjusted":5754.06006,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":0.85236}
{"ticker":"^GDAXI","ref_date":"2006-03-07","price_open":5732.54004,"price_high":5750.8501,"price_low":5698.06006,"price_close":5739.27979,"volume":120090400,"price_adjusted":5739.27979,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.85017}
{"ticker":"^GDAXI","ref_date":"2006-03-08","price_open":5745.37988,"price_high":5763.27002,"price_low":5664.18994,"price_close":5673.35986,"volume":128536100,"price_adjusted":5673.35986,"ret_adjusted_prices":-0.01149,"ret_closing_prices":-0.01149,"cumret_adjusted_prices":0.8404}
{"ticker":"^GDAXI","ref_date":"2006-03-09","price_open":5711.02002,"price_high":5741.83008,"price_low":5693.2998,"price_close":5732.22021,"volume":109367600,"price_adjusted":5732.22021,"ret_adjusted_prices":0.01037,"ret_closing_prices":0.01037,"cumret_adjusted_prices":0.84912}
{"ticker":"^GDAXI","ref_date":"2006-03-10","price_open":5715.2998,"price_high":5804.9502,"price_low":5708.79004,"price_close":5804.91992,"volume":95419600,"price_adjusted":5804.91992,"ret_adjusted_prices":0.01268,"ret_closing_prices":0.01268,"cumret_adjusted_prices":0.85989}
{"ticker":"^GDAXI","ref_date":"2006-03-13","price_open":5820.74023,"price_high":5859.91992,"price_low":5807.60986,"price_close":5855.16016,"volume":104874800,"price_adjusted":5855.16016,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":0.86733}
{"ticker":"^GDAXI","ref_date":"2006-03-14","price_open":5841.43018,"price_high":5870.87988,"price_low":5823.62988,"price_close":5870.87988,"volume":114571000,"price_adjusted":5870.87988,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":0.86966}
{"ticker":"^GDAXI","ref_date":"2006-03-15","price_open":5885.5,"price_high":5905.83008,"price_low":5869.50977,"price_close":5898.47998,"volume":127633200,"price_adjusted":5898.47998,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":0.87375}
{"ticker":"^GDAXI","ref_date":"2006-03-16","price_open":5906.2998,"price_high":5909.5,"price_low":5867.37012,"price_close":5897.79004,"volume":103842100,"price_adjusted":5897.79004,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.87365}
{"ticker":"^GDAXI","ref_date":"2006-03-17","price_open":5906.35986,"price_high":5947.43018,"price_low":5862.04004,"price_close":5882.37988,"volume":197499000,"price_adjusted":5882.37988,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":0.87137}
{"ticker":"^GDAXI","ref_date":"2006-03-20","price_open":5895.77979,"price_high":5932.45996,"price_low":5884.33008,"price_close":5902.79004,"volume":83363200,"price_adjusted":5902.79004,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":0.87439}
{"ticker":"^GDAXI","ref_date":"2006-03-21","price_open":5900.83984,"price_high":5911.85986,"price_low":5847.8999,"price_close":5911.85986,"volume":100284700,"price_adjusted":5911.85986,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.87573}
{"ticker":"^GDAXI","ref_date":"2006-03-22","price_open":5883.08984,"price_high":5949.1499,"price_low":5859.52002,"price_close":5932.31006,"volume":121498700,"price_adjusted":5932.31006,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":0.87876}
{"ticker":"^GDAXI","ref_date":"2006-03-23","price_open":5941.77979,"price_high":5960.02002,"price_low":5922.02979,"price_close":5947.10986,"volume":140390000,"price_adjusted":5947.10986,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":0.88095}
{"ticker":"^GDAXI","ref_date":"2006-03-24","price_open":5956.3501,"price_high":5977.06006,"price_low":5941.24023,"price_close":5973.14014,"volume":166691200,"price_adjusted":5973.14014,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":0.88481}
{"ticker":"^GDAXI","ref_date":"2006-03-27","price_open":5972.1499,"price_high":5976.62988,"price_low":5910.89014,"price_close":5912.25977,"volume":102626800,"price_adjusted":5912.25977,"ret_adjusted_prices":-0.01019,"ret_closing_prices":-0.01019,"cumret_adjusted_prices":0.87579}
{"ticker":"^GDAXI","ref_date":"2006-03-28","price_open":5914.6499,"price_high":5940.58984,"price_low":5863.06982,"price_close":5890.62988,"volume":107796500,"price_adjusted":5890.62988,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":0.87259}
{"ticker":"^GDAXI","ref_date":"2006-03-29","price_open":5893.27002,"price_high":5921.12012,"price_low":5868.20996,"price_close":5914.77979,"volume":124427200,"price_adjusted":5914.77979,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":0.87617}
{"ticker":"^GDAXI","ref_date":"2006-03-30","price_open":5943.47021,"price_high":5993.4502,"price_low":5936.31006,"price_close":5984.18994,"volume":120245900,"price_adjusted":5984.18994,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":0.88645}
{"ticker":"^GDAXI","ref_date":"2006-03-31","price_open":5972.02979,"price_high":5993.8999,"price_low":5942.87988,"price_close":5970.08008,"volume":105929000,"price_adjusted":5970.08008,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":0.88436}
{"ticker":"^GDAXI","ref_date":"2006-04-03","price_open":5989.08008,"price_high":6028.14014,"price_low":5978.45996,"price_close":6024.0498,"volume":85183000,"price_adjusted":6024.0498,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.89235}
{"ticker":"^GDAXI","ref_date":"2006-04-04","price_open":6015.37012,"price_high":6024.66016,"price_low":5992.89014,"price_close":6013.8501,"volume":93134000,"price_adjusted":6013.8501,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":0.89084}
{"ticker":"^GDAXI","ref_date":"2006-04-05","price_open":6013.89014,"price_high":6035.66992,"price_low":5995.77002,"price_close":6029.2002,"volume":109968200,"price_adjusted":6029.2002,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":0.89311}
{"ticker":"^GDAXI","ref_date":"2006-04-06","price_open":6033.68994,"price_high":6047.97998,"price_low":6008.56006,"price_close":6031.39014,"volume":109637700,"price_adjusted":6031.39014,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.89344}
{"ticker":"^GDAXI","ref_date":"2006-04-07","price_open":6028.33008,"price_high":6045.25,"price_low":5947.56006,"price_close":5952.91992,"volume":112183900,"price_adjusted":5952.91992,"ret_adjusted_prices":-0.01301,"ret_closing_prices":-0.01301,"cumret_adjusted_prices":0.88181}
{"ticker":"^GDAXI","ref_date":"2006-04-10","price_open":5951.08008,"price_high":6004.70996,"price_low":5943.12012,"price_close":6003.3999,"volume":78738900,"price_adjusted":6003.3999,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":0.88929}
{"ticker":"^GDAXI","ref_date":"2006-04-11","price_open":6000.10986,"price_high":6000.75977,"price_low":5895.04004,"price_close":5908.47021,"volume":126666100,"price_adjusted":5908.47021,"ret_adjusted_prices":-0.01581,"ret_closing_prices":-0.01581,"cumret_adjusted_prices":0.87523}
{"ticker":"^GDAXI","ref_date":"2006-04-12","price_open":5907.91016,"price_high":5917.27979,"price_low":5860.5,"price_close":5901.25,"volume":113175400,"price_adjusted":5901.25,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":0.87416}
{"ticker":"^GDAXI","ref_date":"2006-04-13","price_open":5909.81982,"price_high":5925.3999,"price_low":5873.58008,"price_close":5918.56982,"volume":89156700,"price_adjusted":5918.56982,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.87673}
{"ticker":"^GDAXI","ref_date":"2006-04-18","price_open":5915.10986,"price_high":5917.83984,"price_low":5866.8501,"price_close":5902.58008,"volume":87556900,"price_adjusted":5902.58008,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.87436}
{"ticker":"^GDAXI","ref_date":"2006-04-19","price_open":5935.41016,"price_high":5996.6001,"price_low":5935.41016,"price_close":5993.75977,"volume":115498800,"price_adjusted":5993.75977,"ret_adjusted_prices":0.01545,"ret_closing_prices":0.01545,"cumret_adjusted_prices":0.88786}
{"ticker":"^GDAXI","ref_date":"2006-04-20","price_open":6000.31982,"price_high":6089.2998,"price_low":5996.5,"price_close":6063.27979,"volume":132447800,"price_adjusted":6063.27979,"ret_adjusted_prices":0.0116,"ret_closing_prices":0.0116,"cumret_adjusted_prices":0.89816}
{"ticker":"^GDAXI","ref_date":"2006-04-21","price_open":6070.85986,"price_high":6108.68994,"price_low":6069.37988,"price_close":6094.75,"volume":118842900,"price_adjusted":6094.75,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.90282}
{"ticker":"^GDAXI","ref_date":"2006-04-24","price_open":6058.75,"price_high":6094.83008,"price_low":6034.85986,"price_close":6079.08984,"volume":171732100,"price_adjusted":6079.08984,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.9005}
{"ticker":"^GDAXI","ref_date":"2006-04-25","price_open":6084.7998,"price_high":6111.2998,"price_low":6051.60986,"price_close":6078.7998,"volume":125819200,"price_adjusted":6078.7998,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":0.90046}
{"ticker":"^GDAXI","ref_date":"2006-04-26","price_open":6089.81982,"price_high":6121.9502,"price_low":6081.9502,"price_close":6107.12012,"volume":129323200,"price_adjusted":6107.12012,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":0.90466}
{"ticker":"^GDAXI","ref_date":"2006-04-27","price_open":6104.27979,"price_high":6113.08008,"price_low":6021.27002,"price_close":6067.74023,"volume":172955800,"price_adjusted":6067.74023,"ret_adjusted_prices":-0.00645,"ret_closing_prices":-0.00645,"cumret_adjusted_prices":0.89882}
{"ticker":"^GDAXI","ref_date":"2006-04-28","price_open":6061.5,"price_high":6061.5,"price_low":6003.91016,"price_close":6009.89014,"volume":138317700,"price_adjusted":6009.89014,"ret_adjusted_prices":-0.00953,"ret_closing_prices":-0.00953,"cumret_adjusted_prices":0.89025}
{"ticker":"^GDAXI","ref_date":"2006-05-02","price_open":6014.37988,"price_high":6056.27002,"price_low":6006.87012,"price_close":6051.29004,"volume":128906600,"price_adjusted":6051.29004,"ret_adjusted_prices":0.00689,"ret_closing_prices":0.00689,"cumret_adjusted_prices":0.89639}
{"ticker":"^GDAXI","ref_date":"2006-05-03","price_open":6054.64014,"price_high":6079.7998,"price_low":5962.85986,"price_close":5968.95996,"volume":146415000,"price_adjusted":5968.95996,"ret_adjusted_prices":-0.01361,"ret_closing_prices":-0.01361,"cumret_adjusted_prices":0.88419}
{"ticker":"^GDAXI","ref_date":"2006-05-04","price_open":5980.49023,"price_high":6040.7002,"price_low":5968.68018,"price_close":6039.31982,"volume":177623000,"price_adjusted":6039.31982,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.89461}
{"ticker":"^GDAXI","ref_date":"2006-05-05","price_open":6049.25,"price_high":6113.29004,"price_low":6045.83008,"price_close":6113.29004,"volume":111278000,"price_adjusted":6113.29004,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":0.90557}
{"ticker":"^GDAXI","ref_date":"2006-05-08","price_open":6126.95996,"price_high":6153.47021,"price_low":6118.97998,"price_close":6127.97998,"volume":107181300,"price_adjusted":6127.97998,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":0.90775}
{"ticker":"^GDAXI","ref_date":"2006-05-09","price_open":6128.00977,"price_high":6142.02002,"price_low":6100.04004,"price_close":6140.72021,"volume":132973300,"price_adjusted":6140.72021,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.90963}
{"ticker":"^GDAXI","ref_date":"2006-05-10","price_open":6119.10986,"price_high":6157.95996,"price_low":6110.4502,"price_close":6118.37988,"volume":153291300,"price_adjusted":6118.37988,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":0.90632}
{"ticker":"^GDAXI","ref_date":"2006-05-11","price_open":6122.00977,"price_high":6162.37012,"price_low":6047.43018,"price_close":6054.72021,"volume":185066200,"price_adjusted":6054.72021,"ret_adjusted_prices":-0.0104,"ret_closing_prices":-0.0104,"cumret_adjusted_prices":0.89689}
{"ticker":"^GDAXI","ref_date":"2006-05-12","price_open":6028.39014,"price_high":6043.6499,"price_low":5915.74023,"price_close":5916.27979,"volume":179608300,"price_adjusted":5916.27979,"ret_adjusted_prices":-0.02286,"ret_closing_prices":-0.02286,"cumret_adjusted_prices":0.87639}
{"ticker":"^GDAXI","ref_date":"2006-05-15","price_open":5893,"price_high":5902.43994,"price_low":5785.14014,"price_close":5857.02979,"volume":176633900,"price_adjusted":5857.02979,"ret_adjusted_prices":-0.01001,"ret_closing_prices":-0.01001,"cumret_adjusted_prices":0.86761}
{"ticker":"^GDAXI","ref_date":"2006-05-16","price_open":5860.6001,"price_high":5898.33008,"price_low":5807.83984,"price_close":5851.91992,"volume":132798500,"price_adjusted":5851.91992,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":0.86685}
{"ticker":"^GDAXI","ref_date":"2006-05-17","price_open":5873.72021,"price_high":5897.77002,"price_low":5652.72021,"price_close":5652.72021,"volume":183221600,"price_adjusted":5652.72021,"ret_adjusted_prices":-0.03404,"ret_closing_prices":-0.03404,"cumret_adjusted_prices":0.83735}
{"ticker":"^GDAXI","ref_date":"2006-05-18","price_open":5672.35986,"price_high":5714.62988,"price_low":5587.91992,"price_close":5666.06982,"volume":229327700,"price_adjusted":5666.06982,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.83932}
{"ticker":"^GDAXI","ref_date":"2006-05-19","price_open":5656.41016,"price_high":5706.18994,"price_low":5635.68994,"price_close":5672.27979,"volume":161241400,"price_adjusted":5672.27979,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":0.84024}
{"ticker":"^GDAXI","ref_date":"2006-05-22","price_open":5653.8501,"price_high":5653.8501,"price_low":5513.43018,"price_close":5546.24023,"volume":183299200,"price_adjusted":5546.24023,"ret_adjusted_prices":-0.02222,"ret_closing_prices":-0.02222,"cumret_adjusted_prices":0.82157}
{"ticker":"^GDAXI","ref_date":"2006-05-23","price_open":5556.81982,"price_high":5703.33984,"price_low":5556.81982,"price_close":5678.49023,"volume":174287800,"price_adjusted":5678.49023,"ret_adjusted_prices":0.02384,"ret_closing_prices":0.02384,"cumret_adjusted_prices":0.84116}
{"ticker":"^GDAXI","ref_date":"2006-05-24","price_open":5637.33984,"price_high":5653.99023,"price_low":5552.02002,"price_close":5587.22998,"volume":165069800,"price_adjusted":5587.22998,"ret_adjusted_prices":-0.01607,"ret_closing_prices":-0.01607,"cumret_adjusted_prices":0.82764}
{"ticker":"^GDAXI","ref_date":"2006-05-25","price_open":5601.31982,"price_high":5706.06006,"price_low":5568.83008,"price_close":5706.06006,"volume":108378300,"price_adjusted":5706.06006,"ret_adjusted_prices":0.02127,"ret_closing_prices":0.02127,"cumret_adjusted_prices":0.84525}
{"ticker":"^GDAXI","ref_date":"2006-05-26","price_open":5728.99023,"price_high":5788.47021,"price_low":5720.5,"price_close":5788.35986,"volume":125144000,"price_adjusted":5788.35986,"ret_adjusted_prices":0.01442,"ret_closing_prices":0.01442,"cumret_adjusted_prices":0.85744}
{"ticker":"^GDAXI","ref_date":"2006-05-29","price_open":5782.49023,"price_high":5784.29004,"price_low":5748.2002,"price_close":5755.02002,"volume":48289600,"price_adjusted":5755.02002,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.8525}
{"ticker":"^GDAXI","ref_date":"2006-05-30","price_open":5749.16016,"price_high":5758.81982,"price_low":5593.89014,"price_close":5622.43018,"volume":130480300,"price_adjusted":5622.43018,"ret_adjusted_prices":-0.02304,"ret_closing_prices":-0.02304,"cumret_adjusted_prices":0.83286}
{"ticker":"^GDAXI","ref_date":"2006-05-31","price_open":5582.62988,"price_high":5704.10986,"price_low":5533.12012,"price_close":5692.85986,"volume":196139400,"price_adjusted":5692.85986,"ret_adjusted_prices":0.01253,"ret_closing_prices":0.01253,"cumret_adjusted_prices":0.84329}
{"ticker":"^GDAXI","ref_date":"2006-06-01","price_open":5677.52979,"price_high":5713.52979,"price_low":5603.1001,"price_close":5707.58984,"volume":151885000,"price_adjusted":5707.58984,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":0.84547}
{"ticker":"^GDAXI","ref_date":"2006-06-02","price_open":5733.41992,"price_high":5778.77979,"price_low":5676.04004,"price_close":5687.04004,"volume":130698400,"price_adjusted":5687.04004,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":0.84243}
{"ticker":"^GDAXI","ref_date":"2006-06-05","price_open":5685.56006,"price_high":5691.68994,"price_low":5590.22021,"price_close":5621.18994,"volume":74288100,"price_adjusted":5621.18994,"ret_adjusted_prices":-0.01158,"ret_closing_prices":-0.01158,"cumret_adjusted_prices":0.83268}
{"ticker":"^GDAXI","ref_date":"2006-06-06","price_open":5563.12988,"price_high":5590.83008,"price_low":5477.75,"price_close":5502.81006,"volume":156539400,"price_adjusted":5502.81006,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":0.81514}
{"ticker":"^GDAXI","ref_date":"2006-06-07","price_open":5510.29004,"price_high":5572.08984,"price_low":5471.75977,"price_close":5543.93018,"volume":148068800,"price_adjusted":5543.93018,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":0.82123}
{"ticker":"^GDAXI","ref_date":"2006-06-08","price_open":5478.70996,"price_high":5478.70996,"price_low":5383.27979,"price_close":5383.27979,"volume":190139500,"price_adjusted":5383.27979,"ret_adjusted_prices":-0.02898,"ret_closing_prices":-0.02898,"cumret_adjusted_prices":0.79743}
{"ticker":"^GDAXI","ref_date":"2006-06-09","price_open":5434.7998,"price_high":5485.56982,"price_low":5434.7998,"price_close":5464.08008,"volume":153028400,"price_adjusted":5464.08008,"ret_adjusted_prices":0.01501,"ret_closing_prices":0.01501,"cumret_adjusted_prices":0.8094}
{"ticker":"^GDAXI","ref_date":"2006-06-12","price_open":5458.37988,"price_high":5470.22998,"price_low":5375.99023,"price_close":5395.5498,"volume":106057700,"price_adjusted":5395.5498,"ret_adjusted_prices":-0.01254,"ret_closing_prices":-0.01254,"cumret_adjusted_prices":0.79925}
{"ticker":"^GDAXI","ref_date":"2006-06-13","price_open":5337.68018,"price_high":5337.68018,"price_low":5262.20996,"price_close":5292.14014,"volume":173431400,"price_adjusted":5292.14014,"ret_adjusted_prices":-0.01917,"ret_closing_prices":-0.01917,"cumret_adjusted_prices":0.78393}
{"ticker":"^GDAXI","ref_date":"2006-06-14","price_open":5298.62012,"price_high":5332.08008,"price_low":5243.70996,"price_close":5305.99023,"volume":172824400,"price_adjusted":5305.99023,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":0.78598}
{"ticker":"^GDAXI","ref_date":"2006-06-15","price_open":5330.47998,"price_high":5438.33008,"price_low":5330.47998,"price_close":5422.22021,"volume":131464800,"price_adjusted":5422.22021,"ret_adjusted_prices":0.02191,"ret_closing_prices":0.02191,"cumret_adjusted_prices":0.8032}
{"ticker":"^GDAXI","ref_date":"2006-06-16","price_open":5454.33984,"price_high":5507.6001,"price_low":5367.14014,"price_close":5376.00977,"volume":236199200,"price_adjusted":5376.00977,"ret_adjusted_prices":-0.00852,"ret_closing_prices":-0.00852,"cumret_adjusted_prices":0.79636}
{"ticker":"^GDAXI","ref_date":"2006-06-19","price_open":5388.83008,"price_high":5483.87988,"price_low":5388.83008,"price_close":5439.22998,"volume":125593000,"price_adjusted":5439.22998,"ret_adjusted_prices":0.01176,"ret_closing_prices":0.01176,"cumret_adjusted_prices":0.80572}
{"ticker":"^GDAXI","ref_date":"2006-06-20","price_open":5408.25,"price_high":5493.60986,"price_low":5382.58008,"price_close":5493.60986,"volume":94703600,"price_adjusted":5493.60986,"ret_adjusted_prices":0.01,"ret_closing_prices":0.01,"cumret_adjusted_prices":0.81378}
{"ticker":"^GDAXI","ref_date":"2006-06-21","price_open":5499.0498,"price_high":5510.1499,"price_low":5414.62012,"price_close":5503.41016,"volume":102279600,"price_adjusted":5503.41016,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":0.81523}
{"ticker":"^GDAXI","ref_date":"2006-06-22","price_open":5548.37988,"price_high":5580.81982,"price_low":5499.35986,"price_close":5533.41992,"volume":106067900,"price_adjusted":5533.41992,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":0.81967}
{"ticker":"^GDAXI","ref_date":"2006-06-23","price_open":5536.43018,"price_high":5559.87012,"price_low":5499.5498,"price_close":5529.74023,"volume":119897200,"price_adjusted":5529.74023,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":0.81913}
{"ticker":"^GDAXI","ref_date":"2006-06-26","price_open":5542.74023,"price_high":5564.64014,"price_low":5500.93994,"price_close":5514.62988,"volume":75734400,"price_adjusted":5514.62988,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.81689}
{"ticker":"^GDAXI","ref_date":"2006-06-27","price_open":5537.77002,"price_high":5552.9502,"price_low":5447.02002,"price_close":5459.1499,"volume":88981800,"price_adjusted":5459.1499,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":0.80867}
{"ticker":"^GDAXI","ref_date":"2006-06-28","price_open":5442.16992,"price_high":5490.18994,"price_low":5420.08008,"price_close":5456.87012,"volume":89694000,"price_adjusted":5456.87012,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.80833}
{"ticker":"^GDAXI","ref_date":"2006-06-29","price_open":5480.37012,"price_high":5592.52979,"price_low":5479.95996,"price_close":5581.66992,"volume":109599100,"price_adjusted":5581.66992,"ret_adjusted_prices":0.02287,"ret_closing_prices":0.02287,"cumret_adjusted_prices":0.82682}
{"ticker":"^GDAXI","ref_date":"2006-06-30","price_open":5617.70996,"price_high":5698.20996,"price_low":5617.70996,"price_close":5683.31006,"volume":117831400,"price_adjusted":5683.31006,"ret_adjusted_prices":0.01821,"ret_closing_prices":0.01821,"cumret_adjusted_prices":0.84188}
{"ticker":"^GDAXI","ref_date":"2006-07-03","price_open":5688,"price_high":5712.68994,"price_low":5675.5,"price_close":5712.68994,"volume":61460500,"price_adjusted":5712.68994,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":0.84623}
{"ticker":"^GDAXI","ref_date":"2006-07-04","price_open":5714.6001,"price_high":5729.58984,"price_low":5689.00977,"price_close":5729.00977,"volume":52862800,"price_adjusted":5729.00977,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.84865}
{"ticker":"^GDAXI","ref_date":"2006-07-05","price_open":5700.29004,"price_high":5705.58008,"price_low":5608.9502,"price_close":5625.62988,"volume":86731200,"price_adjusted":5625.62988,"ret_adjusted_prices":-0.01804,"ret_closing_prices":-0.01804,"cumret_adjusted_prices":0.83333}
{"ticker":"^GDAXI","ref_date":"2006-07-06","price_open":5635.27002,"price_high":5702.6499,"price_low":5635.27002,"price_close":5695.47021,"volume":87909300,"price_adjusted":5695.47021,"ret_adjusted_prices":0.01241,"ret_closing_prices":0.01241,"cumret_adjusted_prices":0.84368}
{"ticker":"^GDAXI","ref_date":"2006-07-07","price_open":5680.16992,"price_high":5717.8999,"price_low":5628.18994,"price_close":5681.8501,"volume":85635800,"price_adjusted":5681.8501,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":0.84166}
{"ticker":"^GDAXI","ref_date":"2006-07-10","price_open":5678.10986,"price_high":5711.04004,"price_low":5633.47021,"price_close":5706.31982,"volume":70780500,"price_adjusted":5706.31982,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.84529}
{"ticker":"^GDAXI","ref_date":"2006-07-11","price_open":5678.5498,"price_high":5684.3999,"price_low":5593.7998,"price_close":5616.04004,"volume":97778800,"price_adjusted":5616.04004,"ret_adjusted_prices":-0.01582,"ret_closing_prices":-0.01582,"cumret_adjusted_prices":0.83191}
{"ticker":"^GDAXI","ref_date":"2006-07-12","price_open":5641.00977,"price_high":5700.00977,"price_low":5620.49023,"price_close":5637.81982,"volume":95523800,"price_adjusted":5637.81982,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":0.83514}
{"ticker":"^GDAXI","ref_date":"2006-07-13","price_open":5609.12988,"price_high":5609.12988,"price_low":5505.35986,"price_close":5527.29004,"volume":119540400,"price_adjusted":5527.29004,"ret_adjusted_prices":-0.01961,"ret_closing_prices":-0.01961,"cumret_adjusted_prices":0.81877}
{"ticker":"^GDAXI","ref_date":"2006-07-14","price_open":5502.3501,"price_high":5504.06982,"price_low":5422.22021,"price_close":5422.22021,"volume":98176200,"price_adjusted":5422.22021,"ret_adjusted_prices":-0.01901,"ret_closing_prices":-0.01901,"cumret_adjusted_prices":0.8032}
{"ticker":"^GDAXI","ref_date":"2006-07-17","price_open":5437.08008,"price_high":5451.25,"price_low":5365.06006,"price_close":5416.95996,"volume":113369400,"price_adjusted":5416.95996,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":0.80242}
{"ticker":"^GDAXI","ref_date":"2006-07-18","price_open":5402.68018,"price_high":5445.06982,"price_low":5373.43994,"price_close":5396.8501,"volume":94149400,"price_adjusted":5396.8501,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.79944}
{"ticker":"^GDAXI","ref_date":"2006-07-19","price_open":5415.0498,"price_high":5543.37988,"price_low":5401.41016,"price_close":5539.29004,"volume":126230000,"price_adjusted":5539.29004,"ret_adjusted_prices":0.02639,"ret_closing_prices":0.02639,"cumret_adjusted_prices":0.82054}
{"ticker":"^GDAXI","ref_date":"2006-07-20","price_open":5559.66992,"price_high":5587.27979,"price_low":5535.06006,"price_close":5545.81982,"volume":98161900,"price_adjusted":5545.81982,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":0.82151}
{"ticker":"^GDAXI","ref_date":"2006-07-21","price_open":5537.16016,"price_high":5539.72021,"price_low":5423.62988,"price_close":5451.00977,"volume":142688200,"price_adjusted":5451.00977,"ret_adjusted_prices":-0.0171,"ret_closing_prices":-0.0171,"cumret_adjusted_prices":0.80747}
{"ticker":"^GDAXI","ref_date":"2006-07-24","price_open":5460.12012,"price_high":5582.06006,"price_low":5460.12012,"price_close":5578.0498,"volume":94650500,"price_adjusted":5578.0498,"ret_adjusted_prices":0.02331,"ret_closing_prices":0.02331,"cumret_adjusted_prices":0.82628}
{"ticker":"^GDAXI","ref_date":"2006-07-25","price_open":5587.04004,"price_high":5601.62012,"price_low":5542.37988,"price_close":5565.75977,"volume":114312600,"price_adjusted":5565.75977,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":0.82446}
{"ticker":"^GDAXI","ref_date":"2006-07-26","price_open":5573.62012,"price_high":5596.18994,"price_low":5555.4502,"price_close":5583.1001,"volume":100380100,"price_adjusted":5583.1001,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.82703}
{"ticker":"^GDAXI","ref_date":"2006-07-27","price_open":5615.08008,"price_high":5667.5498,"price_low":5597.3501,"price_close":5659.06982,"volume":153927800,"price_adjusted":5659.06982,"ret_adjusted_prices":0.01361,"ret_closing_prices":0.01361,"cumret_adjusted_prices":0.83829}
{"ticker":"^GDAXI","ref_date":"2006-07-28","price_open":5640.91992,"price_high":5708.33008,"price_low":5620.91016,"price_close":5705.41992,"volume":103423000,"price_adjusted":5705.41992,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":0.84515}
{"ticker":"^GDAXI","ref_date":"2006-07-31","price_open":5704.56006,"price_high":5708.37012,"price_low":5672.77002,"price_close":5681.97021,"volume":89775800,"price_adjusted":5681.97021,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":0.84168}
{"ticker":"^GDAXI","ref_date":"2006-08-01","price_open":5678.00977,"price_high":5693.49023,"price_low":5583.95996,"price_close":5596.74023,"volume":113998900,"price_adjusted":5596.74023,"ret_adjusted_prices":-0.015,"ret_closing_prices":-0.015,"cumret_adjusted_prices":0.82905}
{"ticker":"^GDAXI","ref_date":"2006-08-02","price_open":5622.74023,"price_high":5684.49023,"price_low":5620.79004,"price_close":5680.81982,"volume":107585400,"price_adjusted":5680.81982,"ret_adjusted_prices":0.01502,"ret_closing_prices":0.01502,"cumret_adjusted_prices":0.84151}
{"ticker":"^GDAXI","ref_date":"2006-08-03","price_open":5688.29004,"price_high":5696.7002,"price_low":5591.18994,"price_close":5640.02979,"volume":108312100,"price_adjusted":5640.02979,"ret_adjusted_prices":-0.00718,"ret_closing_prices":-0.00718,"cumret_adjusted_prices":0.83547}
{"ticker":"^GDAXI","ref_date":"2006-08-04","price_open":5656.37988,"price_high":5741.7998,"price_low":5654.31982,"price_close":5723.02979,"volume":108669700,"price_adjusted":5723.02979,"ret_adjusted_prices":0.01472,"ret_closing_prices":0.01472,"cumret_adjusted_prices":0.84776}
{"ticker":"^GDAXI","ref_date":"2006-08-07","price_open":5685.45996,"price_high":5687.7998,"price_low":5614.2998,"price_close":5626.66992,"volume":83324800,"price_adjusted":5626.66992,"ret_adjusted_prices":-0.01684,"ret_closing_prices":-0.01684,"cumret_adjusted_prices":0.83349}
{"ticker":"^GDAXI","ref_date":"2006-08-08","price_open":5658.35986,"price_high":5678.72998,"price_low":5630.06006,"price_close":5651.91992,"volume":75546800,"price_adjusted":5651.91992,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.83723}
{"ticker":"^GDAXI","ref_date":"2006-08-09","price_open":5663.68994,"price_high":5709.1001,"price_low":5612.9502,"price_close":5702.81006,"volume":151345500,"price_adjusted":5702.81006,"ret_adjusted_prices":0.009,"ret_closing_prices":0.009,"cumret_adjusted_prices":0.84477}
{"ticker":"^GDAXI","ref_date":"2006-08-10","price_open":5662.72998,"price_high":5662.72998,"price_low":5557.58984,"price_close":5630.95996,"volume":241314100,"price_adjusted":5630.95996,"ret_adjusted_prices":-0.0126,"ret_closing_prices":-0.0126,"cumret_adjusted_prices":0.83412}
{"ticker":"^GDAXI","ref_date":"2006-08-11","price_open":5648.83008,"price_high":5673.2002,"price_low":5602.2998,"price_close":5628.37012,"volume":156764000,"price_adjusted":5628.37012,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.83374}
{"ticker":"^GDAXI","ref_date":"2006-08-14","price_open":5661.06982,"price_high":5701.58984,"price_low":5659.70996,"price_close":5692,"volume":92932100,"price_adjusted":5692,"ret_adjusted_prices":0.01131,"ret_closing_prices":0.01131,"cumret_adjusted_prices":0.84316}
{"ticker":"^GDAXI","ref_date":"2006-08-15","price_open":5677.37012,"price_high":5793.0498,"price_low":5664.89014,"price_close":5776.7998,"volume":116758900,"price_adjusted":5776.7998,"ret_adjusted_prices":0.0149,"ret_closing_prices":0.0149,"cumret_adjusted_prices":0.85573}
{"ticker":"^GDAXI","ref_date":"2006-08-16","price_open":5778.70996,"price_high":5826.41016,"price_low":5764.7998,"price_close":5812.93994,"volume":124991800,"price_adjusted":5812.93994,"ret_adjusted_prices":0.00626,"ret_closing_prices":0.00626,"cumret_adjusted_prices":0.86108}
{"ticker":"^GDAXI","ref_date":"2006-08-17","price_open":5819.50977,"price_high":5835.3501,"price_low":5803.33984,"price_close":5833.50977,"volume":106096800,"price_adjusted":5833.50977,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.86413}
{"ticker":"^GDAXI","ref_date":"2006-08-18","price_open":5828.3501,"price_high":5849.37012,"price_low":5804.24023,"price_close":5817.02002,"volume":102363200,"price_adjusted":5817.02002,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.86168}
{"ticker":"^GDAXI","ref_date":"2006-08-21","price_open":5804.66016,"price_high":5817.08984,"price_low":5771.93018,"price_close":5794.83008,"volume":85616500,"price_adjusted":5794.83008,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":0.8584}
{"ticker":"^GDAXI","ref_date":"2006-08-22","price_open":5816.20996,"price_high":5831.85986,"price_low":5755.89014,"price_close":5818.41016,"volume":104912600,"price_adjusted":5818.41016,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":0.86189}
{"ticker":"^GDAXI","ref_date":"2006-08-23","price_open":5819.29004,"price_high":5819.29004,"price_low":5759.5498,"price_close":5775.54004,"volume":86893600,"price_adjusted":5775.54004,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":0.85554}
{"ticker":"^GDAXI","ref_date":"2006-08-24","price_open":5773.45996,"price_high":5847.10986,"price_low":5744.10986,"price_close":5814.08008,"volume":119133000,"price_adjusted":5814.08008,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.86125}
{"ticker":"^GDAXI","ref_date":"2006-08-25","price_open":5814.33984,"price_high":5834.06982,"price_low":5783.89014,"price_close":5811.47021,"volume":87620500,"price_adjusted":5811.47021,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":0.86086}
{"ticker":"^GDAXI","ref_date":"2006-08-28","price_open":5808.37012,"price_high":5862.33008,"price_low":5767.83008,"price_close":5854.99023,"volume":73207100,"price_adjusted":5854.99023,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":0.86731}
{"ticker":"^GDAXI","ref_date":"2006-08-29","price_open":5854.5,"price_high":5880.47998,"price_low":5837.37988,"price_close":5847.02002,"volume":95848000,"price_adjusted":5847.02002,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":0.86613}
{"ticker":"^GDAXI","ref_date":"2006-08-30","price_open":5863.31006,"price_high":5884.50977,"price_low":5852.18994,"price_close":5867.52979,"volume":96777900,"price_adjusted":5867.52979,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":0.86917}
{"ticker":"^GDAXI","ref_date":"2006-08-31","price_open":5880.58008,"price_high":5886.77979,"price_low":5841,"price_close":5859.56982,"volume":100388600,"price_adjusted":5859.56982,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":0.86799}
{"ticker":"^GDAXI","ref_date":"2006-09-01","price_open":5861.25,"price_high":5907.16016,"price_low":5856.49023,"price_close":5876.54004,"volume":91965700,"price_adjusted":5876.54004,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.8705}
{"ticker":"^GDAXI","ref_date":"2006-09-04","price_open":5890.00977,"price_high":5917.24023,"price_low":5890.00977,"price_close":5909.72021,"volume":62858100,"price_adjusted":5909.72021,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":0.87542}
{"ticker":"^GDAXI","ref_date":"2006-09-05","price_open":5904.41992,"price_high":5907.49023,"price_low":5857.37988,"price_close":5884.06982,"volume":76710900,"price_adjusted":5884.06982,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":0.87162}
{"ticker":"^GDAXI","ref_date":"2006-09-06","price_open":5883.43994,"price_high":5883.89014,"price_low":5799.68994,"price_close":5813.06006,"volume":96989700,"price_adjusted":5813.06006,"ret_adjusted_prices":-0.01207,"ret_closing_prices":-0.01207,"cumret_adjusted_prices":0.8611}
{"ticker":"^GDAXI","ref_date":"2006-09-07","price_open":5792.64014,"price_high":5792.64014,"price_low":5753.66992,"price_close":5773.72021,"volume":90672600,"price_adjusted":5773.72021,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":0.85527}
{"ticker":"^GDAXI","ref_date":"2006-09-08","price_open":5782.62988,"price_high":5811.58984,"price_low":5773.54004,"price_close":5795.25977,"volume":88881700,"price_adjusted":5795.25977,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":0.85846}
{"ticker":"^GDAXI","ref_date":"2006-09-11","price_open":5774.31006,"price_high":5800.70996,"price_low":5737.2002,"price_close":5798.45996,"volume":112525400,"price_adjusted":5798.45996,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":0.85893}
{"ticker":"^GDAXI","ref_date":"2006-09-12","price_open":5803.7998,"price_high":5878.83008,"price_low":5775.02979,"price_close":5873.8501,"volume":129861000,"price_adjusted":5873.8501,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.8701}
{"ticker":"^GDAXI","ref_date":"2006-09-13","price_open":5888.47021,"price_high":5906.97998,"price_low":5874.4502,"price_close":5906.12012,"volume":107859400,"price_adjusted":5906.12012,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.87488}
{"ticker":"^GDAXI","ref_date":"2006-09-14","price_open":5913.47021,"price_high":5935.04004,"price_low":5888.74023,"price_close":5907.37012,"volume":113697300,"price_adjusted":5907.37012,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":0.87507}
{"ticker":"^GDAXI","ref_date":"2006-09-15","price_open":5911.89014,"price_high":5953.72021,"price_low":5907.45996,"price_close":5937.87012,"volume":258351900,"price_adjusted":5937.87012,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":0.87959}
{"ticker":"^GDAXI","ref_date":"2006-09-18","price_open":5932.50977,"price_high":5950.35986,"price_low":5896.6499,"price_close":5926.33008,"volume":98772300,"price_adjusted":5926.33008,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":0.87788}
{"ticker":"^GDAXI","ref_date":"2006-09-19","price_open":5918.97021,"price_high":5930.14014,"price_low":5869.56982,"price_close":5873.45996,"volume":131504200,"price_adjusted":5873.45996,"ret_adjusted_prices":-0.00892,"ret_closing_prices":-0.00892,"cumret_adjusted_prices":0.87004}
{"ticker":"^GDAXI","ref_date":"2006-09-20","price_open":5877.08008,"price_high":5962.14014,"price_low":5872.31006,"price_close":5954.37988,"volume":121304400,"price_adjusted":5954.37988,"ret_adjusted_prices":0.01378,"ret_closing_prices":0.01378,"cumret_adjusted_prices":0.88203}
{"ticker":"^GDAXI","ref_date":"2006-09-21","price_open":5949.06006,"price_high":5979.87012,"price_low":5936,"price_close":5962.02979,"volume":157077600,"price_adjusted":5962.02979,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":0.88316}
{"ticker":"^GDAXI","ref_date":"2006-09-22","price_open":5930.10986,"price_high":5930.2998,"price_low":5857.89014,"price_close":5883.31982,"volume":116751800,"price_adjusted":5883.31982,"ret_adjusted_prices":-0.0132,"ret_closing_prices":-0.0132,"cumret_adjusted_prices":0.8715}
{"ticker":"^GDAXI","ref_date":"2006-09-25","price_open":5898.8999,"price_high":5935.02002,"price_low":5864.99023,"price_close":5901.66016,"volume":100513300,"price_adjusted":5901.66016,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.87422}
{"ticker":"^GDAXI","ref_date":"2006-09-26","price_open":5936.4502,"price_high":5977.91992,"price_low":5926.5498,"price_close":5960.62988,"volume":138846600,"price_adjusted":5960.62988,"ret_adjusted_prices":0.00999,"ret_closing_prices":0.00999,"cumret_adjusted_prices":0.88296}
{"ticker":"^GDAXI","ref_date":"2006-09-27","price_open":5981.18994,"price_high":6003.50977,"price_low":5956.02979,"price_close":5989.70996,"volume":121321300,"price_adjusted":5989.70996,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":0.88726}
{"ticker":"^GDAXI","ref_date":"2006-09-28","price_open":5984.62012,"price_high":6002.93994,"price_low":5973.5,"price_close":5989.16016,"volume":149375400,"price_adjusted":5989.16016,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":0.88718}
{"ticker":"^GDAXI","ref_date":"2006-09-29","price_open":5998.3999,"price_high":6031.5498,"price_low":5992.41992,"price_close":6004.33008,"volume":112348300,"price_adjusted":6004.33008,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":0.88943}
{"ticker":"^GDAXI","ref_date":"2006-10-02","price_open":6019.33984,"price_high":6031.85986,"price_low":5964.74023,"price_close":5999.45996,"volume":92792600,"price_adjusted":5999.45996,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.88871}
{"ticker":"^GDAXI","ref_date":"2006-10-03","price_open":5986.74023,"price_high":5992.22021,"price_low":5944.56982,"price_close":5992.22021,"volume":83256400,"price_adjusted":5992.22021,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":0.88764}
{"ticker":"^GDAXI","ref_date":"2006-10-04","price_open":5996.24023,"price_high":6050.27979,"price_low":5995.41016,"price_close":6046.37012,"volume":148305900,"price_adjusted":6046.37012,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.89566}
{"ticker":"^GDAXI","ref_date":"2006-10-05","price_open":6065.45996,"price_high":6097.87012,"price_low":6065.45996,"price_close":6075.27979,"volume":119601900,"price_adjusted":6075.27979,"ret_adjusted_prices":0.00478,"ret_closing_prices":0.00478,"cumret_adjusted_prices":0.89994}
{"ticker":"^GDAXI","ref_date":"2006-10-06","price_open":6066.68994,"price_high":6088.43994,"price_low":6052.99023,"price_close":6085.81982,"volume":100208200,"price_adjusted":6085.81982,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":0.9015}
{"ticker":"^GDAXI","ref_date":"2006-10-09","price_open":6064.87988,"price_high":6084.5498,"price_low":6054.66992,"price_close":6084.3999,"volume":80195900,"price_adjusted":6084.3999,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.90129}
{"ticker":"^GDAXI","ref_date":"2006-10-10","price_open":6094.2002,"price_high":6127.27979,"price_low":6088.0498,"price_close":6117.70996,"volume":96532700,"price_adjusted":6117.70996,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":0.90623}
{"ticker":"^GDAXI","ref_date":"2006-10-11","price_open":6111.02002,"price_high":6128.2002,"price_low":6080.14014,"price_close":6119.4502,"volume":118641000,"price_adjusted":6119.4502,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.90648}
{"ticker":"^GDAXI","ref_date":"2006-10-12","price_open":6112.50977,"price_high":6164.41016,"price_low":6112.50977,"price_close":6160.27979,"volume":115788800,"price_adjusted":6160.27979,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.91253}
{"ticker":"^GDAXI","ref_date":"2006-10-13","price_open":6169.81006,"price_high":6188.68994,"price_low":6152.35986,"price_close":6173.68018,"volume":109832300,"price_adjusted":6173.68018,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":0.91452}
{"ticker":"^GDAXI","ref_date":"2006-10-16","price_open":6178.35986,"price_high":6189.81982,"price_low":6162.77002,"price_close":6186.54004,"volume":89796500,"price_adjusted":6186.54004,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.91642}
{"ticker":"^GDAXI","ref_date":"2006-10-17","price_open":6170.02002,"price_high":6170.02002,"price_low":6106.18994,"price_close":6115.1001,"volume":111129100,"price_adjusted":6115.1001,"ret_adjusted_prices":-0.01155,"ret_closing_prices":-0.01155,"cumret_adjusted_prices":0.90584}
{"ticker":"^GDAXI","ref_date":"2006-10-18","price_open":6133.77979,"price_high":6210.3501,"price_low":6133.77979,"price_close":6182.77979,"volume":102184400,"price_adjusted":6182.77979,"ret_adjusted_prices":0.01107,"ret_closing_prices":0.01107,"cumret_adjusted_prices":0.91586}
{"ticker":"^GDAXI","ref_date":"2006-10-19","price_open":6168,"price_high":6203.8999,"price_low":6148.31006,"price_close":6177.41992,"volume":94963300,"price_adjusted":6177.41992,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":0.91507}
{"ticker":"^GDAXI","ref_date":"2006-10-20","price_open":6189.7002,"price_high":6218.56982,"price_low":6176.8999,"price_close":6202.81982,"volume":117118400,"price_adjusted":6202.81982,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":0.91883}
{"ticker":"^GDAXI","ref_date":"2006-10-23","price_open":6216.45996,"price_high":6248.7998,"price_low":6185.50977,"price_close":6242.91016,"volume":89315100,"price_adjusted":6242.91016,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":0.92477}
{"ticker":"^GDAXI","ref_date":"2006-10-24","price_open":6236.9502,"price_high":6251.9502,"price_low":6226.93018,"price_close":6247.52002,"volume":108823300,"price_adjusted":6247.52002,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.92545}
{"ticker":"^GDAXI","ref_date":"2006-10-25","price_open":6243.47021,"price_high":6276.74023,"price_low":6234.06006,"price_close":6264.91992,"volume":128508800,"price_adjusted":6264.91992,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.92803}
{"ticker":"^GDAXI","ref_date":"2006-10-26","price_open":6279.37012,"price_high":6304.77979,"price_low":6270.22021,"price_close":6284.18994,"volume":152854900,"price_adjusted":6284.18994,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":0.93089}
{"ticker":"^GDAXI","ref_date":"2006-10-27","price_open":6288.56006,"price_high":6300.37012,"price_low":6231.33008,"price_close":6262.54004,"volume":147727200,"price_adjusted":6262.54004,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.92768}
{"ticker":"^GDAXI","ref_date":"2006-10-30","price_open":6230.85986,"price_high":6263.3501,"price_low":6205.75,"price_close":6258.18994,"volume":107378500,"price_adjusted":6258.18994,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.92703}
{"ticker":"^GDAXI","ref_date":"2006-10-31","price_open":6243.62988,"price_high":6286.7002,"price_low":6237.5498,"price_close":6268.91992,"volume":110898700,"price_adjusted":6268.91992,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.92862}
{"ticker":"^GDAXI","ref_date":"2006-11-01","price_open":6262.70996,"price_high":6311.93018,"price_low":6262.58984,"price_close":6291.8999,"volume":112694600,"price_adjusted":6291.8999,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.93203}
{"ticker":"^GDAXI","ref_date":"2006-11-02","price_open":6272.97021,"price_high":6295.66992,"price_low":6201,"price_close":6223.33008,"volume":154737600,"price_adjusted":6223.33008,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":0.92187}
{"ticker":"^GDAXI","ref_date":"2006-11-03","price_open":6233.16992,"price_high":6279.45996,"price_low":6220.10986,"price_close":6241.1499,"volume":126800700,"price_adjusted":6241.1499,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.92451}
{"ticker":"^GDAXI","ref_date":"2006-11-06","price_open":6249.91992,"price_high":6331.18994,"price_low":6249.91992,"price_close":6330.6499,"volume":103258400,"price_adjusted":6330.6499,"ret_adjusted_prices":0.01434,"ret_closing_prices":0.01434,"cumret_adjusted_prices":0.93777}
{"ticker":"^GDAXI","ref_date":"2006-11-07","price_open":6334.18994,"price_high":6363.1499,"price_low":6326.24023,"price_close":6361.95996,"volume":108384200,"price_adjusted":6361.95996,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.94241}
{"ticker":"^GDAXI","ref_date":"2006-11-08","price_open":6340.91016,"price_high":6356.41016,"price_low":6317.87012,"price_close":6349.25977,"volume":128772000,"price_adjusted":6349.25977,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.94053}
{"ticker":"^GDAXI","ref_date":"2006-11-09","price_open":6360.93018,"price_high":6366.6499,"price_low":6333.5,"price_close":6358.68018,"volume":143611700,"price_adjusted":6358.68018,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.94192}
{"ticker":"^GDAXI","ref_date":"2006-11-10","price_open":6349.7002,"price_high":6366.45996,"price_low":6311.52979,"price_close":6357.77002,"volume":141008300,"price_adjusted":6357.77002,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.94179}
{"ticker":"^GDAXI","ref_date":"2006-11-13","price_open":6350.6499,"price_high":6403.72021,"price_low":6344.1001,"price_close":6393.72998,"volume":130890200,"price_adjusted":6393.72998,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.94711}
{"ticker":"^GDAXI","ref_date":"2006-11-14","price_open":6394.27002,"price_high":6411.24023,"price_low":6365.43018,"price_close":6387.37988,"volume":108754700,"price_adjusted":6387.37988,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":0.94617}
{"ticker":"^GDAXI","ref_date":"2006-11-15","price_open":6404.16016,"price_high":6434,"price_low":6404.16016,"price_close":6430.89014,"volume":148682800,"price_adjusted":6430.89014,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.95262}
{"ticker":"^GDAXI","ref_date":"2006-11-16","price_open":6429.5,"price_high":6452.12988,"price_low":6415.43018,"price_close":6443.02002,"volume":132624200,"price_adjusted":6443.02002,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":0.95441}
{"ticker":"^GDAXI","ref_date":"2006-11-17","price_open":6438.18018,"price_high":6451.68994,"price_low":6398.52002,"price_close":6412.35986,"volume":133523800,"price_adjusted":6412.35986,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":0.94987}
{"ticker":"^GDAXI","ref_date":"2006-11-20","price_open":6394.08008,"price_high":6459.52979,"price_low":6368.06982,"price_close":6452.33008,"volume":96175500,"price_adjusted":6452.33008,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":0.95579}
{"ticker":"^GDAXI","ref_date":"2006-11-21","price_open":6450.56006,"price_high":6476.70996,"price_low":6447.52979,"price_close":6460.39014,"volume":81401700,"price_adjusted":6460.39014,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":0.95699}
{"ticker":"^GDAXI","ref_date":"2006-11-22","price_open":6475.2998,"price_high":6497.06006,"price_low":6453.49023,"price_close":6476.12988,"volume":91235800,"price_adjusted":6476.12988,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.95932}
{"ticker":"^GDAXI","ref_date":"2006-11-23","price_open":6483.58008,"price_high":6494.7002,"price_low":6461.58008,"price_close":6475.25,"volume":65858500,"price_adjusted":6475.25,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.95919}
{"ticker":"^GDAXI","ref_date":"2006-11-24","price_open":6464.8501,"price_high":6469.25,"price_low":6367.2002,"price_close":6411.95996,"volume":125943300,"price_adjusted":6411.95996,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.94981}
{"ticker":"^GDAXI","ref_date":"2006-11-27","price_open":6400.49023,"price_high":6419.97021,"price_low":6297.60986,"price_close":6298.16992,"volume":134957300,"price_adjusted":6298.16992,"ret_adjusted_prices":-0.01775,"ret_closing_prices":-0.01775,"cumret_adjusted_prices":0.93296}
{"ticker":"^GDAXI","ref_date":"2006-11-28","price_open":6289.70996,"price_high":6305.6499,"price_low":6247.99023,"price_close":6281.68018,"volume":136789600,"price_adjusted":6281.68018,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":0.93051}
{"ticker":"^GDAXI","ref_date":"2006-11-29","price_open":6300.41016,"price_high":6365.83008,"price_low":6297.3501,"price_close":6363.7998,"volume":127748300,"price_adjusted":6363.7998,"ret_adjusted_prices":0.01307,"ret_closing_prices":0.01307,"cumret_adjusted_prices":0.94268}
{"ticker":"^GDAXI","ref_date":"2006-11-30","price_open":6365.72998,"price_high":6402.70996,"price_low":6304.62012,"price_close":6309.18994,"volume":123887300,"price_adjusted":6309.18994,"ret_adjusted_prices":-0.00858,"ret_closing_prices":-0.00858,"cumret_adjusted_prices":0.93459}
{"ticker":"^GDAXI","ref_date":"2006-12-01","price_open":6322.18018,"price_high":6360.66992,"price_low":6195.81006,"price_close":6241.12988,"volume":146070100,"price_adjusted":6241.12988,"ret_adjusted_prices":-0.01079,"ret_closing_prices":-0.01079,"cumret_adjusted_prices":0.92451}
{"ticker":"^GDAXI","ref_date":"2006-12-04","price_open":6258.91016,"price_high":6301.43018,"price_low":6230.2998,"price_close":6295.22998,"volume":99631500,"price_adjusted":6295.22998,"ret_adjusted_prices":0.00867,"ret_closing_prices":0.00867,"cumret_adjusted_prices":0.93252}
{"ticker":"^GDAXI","ref_date":"2006-12-05","price_open":6300.45996,"price_high":6381.37012,"price_low":6286.91992,"price_close":6372.7998,"volume":120539000,"price_adjusted":6372.7998,"ret_adjusted_prices":0.01232,"ret_closing_prices":0.01232,"cumret_adjusted_prices":0.94401}
{"ticker":"^GDAXI","ref_date":"2006-12-06","price_open":6368.2998,"price_high":6385.43994,"price_low":6341.72021,"price_close":6369.50977,"volume":101550200,"price_adjusted":6369.50977,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":0.94352}
{"ticker":"^GDAXI","ref_date":"2006-12-07","price_open":6357.81982,"price_high":6440.56006,"price_low":6356.37988,"price_close":6413.02979,"volume":110477700,"price_adjusted":6413.02979,"ret_adjusted_prices":0.00683,"ret_closing_prices":0.00683,"cumret_adjusted_prices":0.94997}
{"ticker":"^GDAXI","ref_date":"2006-12-08","price_open":6396.08984,"price_high":6435.37988,"price_low":6352.3501,"price_close":6427.41016,"volume":105497500,"price_adjusted":6427.41016,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":0.9521}
{"ticker":"^GDAXI","ref_date":"2006-12-11","price_open":6449.75977,"price_high":6476.33984,"price_low":6447.93994,"price_close":6469.41992,"volume":100091500,"price_adjusted":6469.41992,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":0.95832}
{"ticker":"^GDAXI","ref_date":"2006-12-12","price_open":6466.58008,"price_high":6484.1001,"price_low":6457.37012,"price_close":6476.16992,"volume":92313600,"price_adjusted":6476.16992,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":0.95932}
{"ticker":"^GDAXI","ref_date":"2006-12-13","price_open":6479.04004,"price_high":6521.02002,"price_low":6470.85986,"price_close":6520.77002,"volume":136317200,"price_adjusted":6520.77002,"ret_adjusted_prices":0.00689,"ret_closing_prices":0.00689,"cumret_adjusted_prices":0.96593}
{"ticker":"^GDAXI","ref_date":"2006-12-14","price_open":6530.81006,"price_high":6559.37988,"price_low":6523.47021,"price_close":6552.58008,"volume":110370400,"price_adjusted":6552.58008,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":0.97064}
{"ticker":"^GDAXI","ref_date":"2006-12-15","price_open":6572.75,"price_high":6605.1499,"price_low":6556.72998,"price_close":6588.83008,"volume":238005700,"price_adjusted":6588.83008,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":0.97601}
{"ticker":"^GDAXI","ref_date":"2006-12-18","price_open":6588.25,"price_high":6615.68018,"price_low":6585.79004,"price_close":6597.25,"volume":89912700,"price_adjusted":6597.25,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":0.97726}
{"ticker":"^GDAXI","ref_date":"2006-12-19","price_open":6572.97021,"price_high":6577.3501,"price_low":6524.52979,"price_close":6553.50977,"volume":97369800,"price_adjusted":6553.50977,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":0.97078}
{"ticker":"^GDAXI","ref_date":"2006-12-20","price_open":6578.97021,"price_high":6606.47021,"price_low":6578.97021,"price_close":6586.91016,"volume":90563000,"price_adjusted":6586.91016,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":0.97573}
{"ticker":"^GDAXI","ref_date":"2006-12-21","price_open":6573.37012,"price_high":6595.43018,"price_low":6563.5,"price_close":6573.95996,"volume":83709700,"price_adjusted":6573.95996,"ret_adjusted_prices":-0.00197,"ret_closing_prices":-0.00197,"cumret_adjusted_prices":0.97381}
{"ticker":"^GDAXI","ref_date":"2006-12-22","price_open":6571.97998,"price_high":6577.00977,"price_low":6493.99023,"price_close":6503.12988,"volume":63717800,"price_adjusted":6503.12988,"ret_adjusted_prices":-0.01077,"ret_closing_prices":-0.01077,"cumret_adjusted_prices":0.96332}
{"ticker":"^GDAXI","ref_date":"2006-12-27","price_open":6525.99023,"price_high":6611.7002,"price_low":6525.75977,"price_close":6608.85986,"volume":53911800,"price_adjusted":6608.85986,"ret_adjusted_prices":0.01626,"ret_closing_prices":0.01626,"cumret_adjusted_prices":0.97898}
{"ticker":"^GDAXI","ref_date":"2006-12-28","price_open":6615.81006,"price_high":6629.33008,"price_low":6600.89014,"price_close":6611.81006,"volume":51185700,"price_adjusted":6611.81006,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":0.97942}
{"ticker":"^GDAXI","ref_date":"2006-12-29","price_open":6617.8501,"price_high":6627.35986,"price_low":6596.6001,"price_close":6596.91992,"volume":33156900,"price_adjusted":6596.91992,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":0.97721}
{"ticker":"^GDAXI","ref_date":"2007-01-02","price_open":6614.72998,"price_high":6682.81006,"price_low":6614.72998,"price_close":6681.12988,"volume":70947800,"price_adjusted":6681.12988,"ret_adjusted_prices":0.01277,"ret_closing_prices":0.01277,"cumret_adjusted_prices":0.98969}
{"ticker":"^GDAXI","ref_date":"2007-01-03","price_open":6681.22998,"price_high":6704.04004,"price_low":6667.58008,"price_close":6691.31982,"volume":105913800,"price_adjusted":6691.31982,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.9912}
{"ticker":"^GDAXI","ref_date":"2007-01-04","price_open":6662.24023,"price_high":6684.10986,"price_low":6634.74023,"price_close":6674.3999,"volume":143461600,"price_adjusted":6674.3999,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":0.98869}
{"ticker":"^GDAXI","ref_date":"2007-01-05","price_open":6661.8999,"price_high":6665.50977,"price_low":6588.02979,"price_close":6593.08984,"volume":142562500,"price_adjusted":6593.08984,"ret_adjusted_prices":-0.01218,"ret_closing_prices":-0.01218,"cumret_adjusted_prices":0.97664}
{"ticker":"^GDAXI","ref_date":"2007-01-08","price_open":6603.5498,"price_high":6628.35986,"price_low":6579.8999,"price_close":6607.58984,"volume":116670200,"price_adjusted":6607.58984,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":0.97879}
{"ticker":"^GDAXI","ref_date":"2007-01-09","price_open":6625.27979,"price_high":6665.91016,"price_low":6606.87012,"price_close":6614.37012,"volume":136073800,"price_adjusted":6614.37012,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.9798}
{"ticker":"^GDAXI","ref_date":"2007-01-10","price_open":6578.75977,"price_high":6592.97021,"price_low":6531.25,"price_close":6566.56006,"volume":148877600,"price_adjusted":6566.56006,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":0.97271}
{"ticker":"^GDAXI","ref_date":"2007-01-11","price_open":6590.74023,"price_high":6695.74023,"price_low":6571.58984,"price_close":6687.2998,"volume":156016900,"price_adjusted":6687.2998,"ret_adjusted_prices":0.01839,"ret_closing_prices":0.01839,"cumret_adjusted_prices":0.9906}
{"ticker":"^GDAXI","ref_date":"2007-01-12","price_open":6690.43018,"price_high":6705.16992,"price_low":6659.9502,"price_close":6705.16992,"volume":148199100,"price_adjusted":6705.16992,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.99325}
{"ticker":"^GDAXI","ref_date":"2007-01-15","price_open":6719.52979,"price_high":6746.2998,"price_low":6719.52979,"price_close":6731.74023,"volume":87570000,"price_adjusted":6731.74023,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.99718}
{"ticker":"^GDAXI","ref_date":"2007-01-16","price_open":6735.83008,"price_high":6746.62988,"price_low":6705.20996,"price_close":6716.81982,"volume":97704600,"price_adjusted":6716.81982,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":0.99497}
{"ticker":"^GDAXI","ref_date":"2007-01-17","price_open":6716.66992,"price_high":6732.31006,"price_low":6672.75977,"price_close":6701.7002,"volume":125633400,"price_adjusted":6701.7002,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":0.99273}
{"ticker":"^GDAXI","ref_date":"2007-01-18","price_open":6721.08984,"price_high":6737.97998,"price_low":6661.0498,"price_close":6689.62012,"volume":146033600,"price_adjusted":6689.62012,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.99094}
{"ticker":"^GDAXI","ref_date":"2007-01-19","price_open":6678.81006,"price_high":6754.5498,"price_low":6651.68018,"price_close":6747.16992,"volume":172199100,"price_adjusted":6747.16992,"ret_adjusted_prices":0.0086,"ret_closing_prices":0.0086,"cumret_adjusted_prices":0.99947}
{"ticker":"^GDAXI","ref_date":"2007-01-22","price_open":6753.72998,"price_high":6766.56982,"price_low":6682.49023,"price_close":6687.31006,"volume":125663200,"price_adjusted":6687.31006,"ret_adjusted_prices":-0.00887,"ret_closing_prices":-0.00887,"cumret_adjusted_prices":0.9906}
{"ticker":"^GDAXI","ref_date":"2007-01-23","price_open":6692.83008,"price_high":6704.35986,"price_low":6627.95996,"price_close":6678.93018,"volume":128913100,"price_adjusted":6678.93018,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":0.98936}
{"ticker":"^GDAXI","ref_date":"2007-01-24","price_open":6692.6499,"price_high":6759.9502,"price_low":6681.66016,"price_close":6748.37012,"volume":168589400,"price_adjusted":6748.37012,"ret_adjusted_prices":0.0104,"ret_closing_prices":0.0104,"cumret_adjusted_prices":0.99965}
{"ticker":"^GDAXI","ref_date":"2007-01-25","price_open":6743.43018,"price_high":6771.41992,"price_low":6703.8999,"price_close":6719.58008,"volume":169103400,"price_adjusted":6719.58008,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":0.99538}
{"ticker":"^GDAXI","ref_date":"2007-01-26","price_open":6690.29004,"price_high":6731.35986,"price_low":6659.4502,"price_close":6690.33984,"volume":133454500,"price_adjusted":6690.33984,"ret_adjusted_prices":-0.00435,"ret_closing_prices":-0.00435,"cumret_adjusted_prices":0.99105}
{"ticker":"^GDAXI","ref_date":"2007-01-29","price_open":6702.4502,"price_high":6739.5,"price_low":6683.37988,"price_close":6726.00977,"volume":194267100,"price_adjusted":6726.00977,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":0.99633}
{"ticker":"^GDAXI","ref_date":"2007-01-30","price_open":6719.97021,"price_high":6801.27002,"price_low":6711.0498,"price_close":6788.22998,"volume":137154600,"price_adjusted":6788.22998,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":1.00555}
{"ticker":"^GDAXI","ref_date":"2007-01-31","price_open":6772.83008,"price_high":6805.08984,"price_low":6758.8501,"price_close":6789.10986,"volume":160158900,"price_adjusted":6789.10986,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":1.00568}
{"ticker":"^GDAXI","ref_date":"2007-02-01","price_open":6821.31006,"price_high":6874.77002,"price_low":6820.58008,"price_close":6851.27979,"volume":160415100,"price_adjusted":6851.27979,"ret_adjusted_prices":0.00916,"ret_closing_prices":0.00916,"cumret_adjusted_prices":1.01489}
{"ticker":"^GDAXI","ref_date":"2007-02-02","price_open":6853.77002,"price_high":6904.87988,"price_low":6848.16992,"price_close":6885.75977,"volume":138261300,"price_adjusted":6885.75977,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":1.02}
{"ticker":"^GDAXI","ref_date":"2007-02-05","price_open":6878.66992,"price_high":6891.12988,"price_low":6864.18994,"price_close":6874.06006,"volume":102908200,"price_adjusted":6874.06006,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":1.01826}
{"ticker":"^GDAXI","ref_date":"2007-02-06","price_open":6881.8999,"price_high":6906.68018,"price_low":6862.18994,"price_close":6875.7002,"volume":122316500,"price_adjusted":6875.7002,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.01851}
{"ticker":"^GDAXI","ref_date":"2007-02-07","price_open":6886.00977,"price_high":6924.45996,"price_low":6885.08008,"price_close":6915.56006,"volume":170726200,"price_adjusted":6915.56006,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":1.02441}
{"ticker":"^GDAXI","ref_date":"2007-02-08","price_open":6911.24023,"price_high":6918.04004,"price_low":6849.8501,"price_close":6876.72998,"volume":135724800,"price_adjusted":6876.72998,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":1.01866}
{"ticker":"^GDAXI","ref_date":"2007-02-09","price_open":6890.6499,"price_high":6928.97998,"price_low":6890.64014,"price_close":6911.10986,"volume":122616100,"price_adjusted":6911.10986,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.02375}
{"ticker":"^GDAXI","ref_date":"2007-02-12","price_open":6892.02979,"price_high":6892.02979,"price_low":6844.39014,"price_close":6859.4502,"volume":106796800,"price_adjusted":6859.4502,"ret_adjusted_prices":-0.00747,"ret_closing_prices":-0.00747,"cumret_adjusted_prices":1.0161}
{"ticker":"^GDAXI","ref_date":"2007-02-13","price_open":6868.68018,"price_high":6895.52002,"price_low":6866.06982,"price_close":6895.33984,"volume":113530600,"price_adjusted":6895.33984,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":1.02142}
{"ticker":"^GDAXI","ref_date":"2007-02-14","price_open":6912.56006,"price_high":6965.39014,"price_low":6907.91016,"price_close":6961.18018,"volume":155336100,"price_adjusted":6961.18018,"ret_adjusted_prices":0.00955,"ret_closing_prices":0.00955,"cumret_adjusted_prices":1.03117}
{"ticker":"^GDAXI","ref_date":"2007-02-15","price_open":6958.14014,"price_high":6972.43994,"price_low":6942.25,"price_close":6958.62012,"volume":133808500,"price_adjusted":6958.62012,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":1.03079}
{"ticker":"^GDAXI","ref_date":"2007-02-16","price_open":6955.70996,"price_high":6979.02002,"price_low":6941.02979,"price_close":6957.06982,"volume":123210100,"price_adjusted":6957.06982,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.03056}
{"ticker":"^GDAXI","ref_date":"2007-02-19","price_open":6967.52979,"price_high":6996.00977,"price_low":6965.91016,"price_close":6987.08008,"volume":93275600,"price_adjusted":6987.08008,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":1.03501}
{"ticker":"^GDAXI","ref_date":"2007-02-20","price_open":6978.52002,"price_high":6987.66992,"price_low":6936.08008,"price_close":6982.91016,"volume":121693100,"price_adjusted":6982.91016,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.03439}
{"ticker":"^GDAXI","ref_date":"2007-02-21","price_open":6999.18018,"price_high":7005.33984,"price_low":6922.35986,"price_close":6941.66016,"volume":125000000,"price_adjusted":6941.66016,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":1.02828}
{"ticker":"^GDAXI","ref_date":"2007-02-22","price_open":6959.37012,"price_high":7012.33984,"price_low":6955.56982,"price_close":6973.72998,"volume":158196800,"price_adjusted":6973.72998,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":1.03303}
{"ticker":"^GDAXI","ref_date":"2007-02-23","price_open":6986.06982,"price_high":6998.27002,"price_low":6964.5,"price_close":6992.58008,"volume":154215600,"price_adjusted":6992.58008,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":1.03582}
{"ticker":"^GDAXI","ref_date":"2007-02-26","price_open":6992.12012,"price_high":7040.2002,"price_low":6980.25,"price_close":7027.58984,"volume":145189500,"price_adjusted":7027.58984,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":1.04101}
{"ticker":"^GDAXI","ref_date":"2007-02-27","price_open":6988.33984,"price_high":6988.33984,"price_low":6814.56982,"price_close":6819.6499,"volume":201984200,"price_adjusted":6819.6499,"ret_adjusted_prices":-0.02959,"ret_closing_prices":-0.02959,"cumret_adjusted_prices":1.0102}
{"ticker":"^GDAXI","ref_date":"2007-02-28","price_open":6728.3999,"price_high":6775.52002,"price_low":6640.99023,"price_close":6715.43994,"volume":275431600,"price_adjusted":6715.43994,"ret_adjusted_prices":-0.01528,"ret_closing_prices":-0.01528,"cumret_adjusted_prices":0.99477}
{"ticker":"^GDAXI","ref_date":"2007-03-01","price_open":6714.25,"price_high":6756.25,"price_low":6544.27979,"price_close":6640.24023,"volume":271483300,"price_adjusted":6640.24023,"ret_adjusted_prices":-0.0112,"ret_closing_prices":-0.0112,"cumret_adjusted_prices":0.98363}
{"ticker":"^GDAXI","ref_date":"2007-03-02","price_open":6663.6001,"price_high":6703.04004,"price_low":6554.0498,"price_close":6603.31982,"volume":221948200,"price_adjusted":6603.31982,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.97816}
{"ticker":"^GDAXI","ref_date":"2007-03-05","price_open":6510.9502,"price_high":6563.4502,"price_low":6437.25,"price_close":6534.56982,"volume":208920800,"price_adjusted":6534.56982,"ret_adjusted_prices":-0.01041,"ret_closing_prices":-0.01041,"cumret_adjusted_prices":0.96798}
{"ticker":"^GDAXI","ref_date":"2007-03-06","price_open":6558.89014,"price_high":6607.99023,"price_low":6545.62988,"price_close":6595,"volume":156285300,"price_adjusted":6595,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":0.97693}
{"ticker":"^GDAXI","ref_date":"2007-03-07","price_open":6605.8999,"price_high":6633.87012,"price_low":6584.47021,"price_close":6617.75,"volume":133108200,"price_adjusted":6617.75,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":0.9803}
{"ticker":"^GDAXI","ref_date":"2007-03-08","price_open":6643.81982,"price_high":6713.54004,"price_low":6639.89014,"price_close":6713.22998,"volume":152530300,"price_adjusted":6713.22998,"ret_adjusted_prices":0.01443,"ret_closing_prices":0.01443,"cumret_adjusted_prices":0.99444}
{"ticker":"^GDAXI","ref_date":"2007-03-09","price_open":6706.4502,"price_high":6745.06006,"price_low":6665.72998,"price_close":6716.52002,"volume":125513500,"price_adjusted":6716.52002,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":0.99493}
{"ticker":"^GDAXI","ref_date":"2007-03-12","price_open":6727.56982,"price_high":6752.18018,"price_low":6674.99023,"price_close":6715.49023,"volume":114238400,"price_adjusted":6715.49023,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":0.99478}
{"ticker":"^GDAXI","ref_date":"2007-03-13","price_open":6716.3501,"price_high":6722.83008,"price_low":6623.99023,"price_close":6623.99023,"volume":118494800,"price_adjusted":6623.99023,"ret_adjusted_prices":-0.01363,"ret_closing_prices":-0.01363,"cumret_adjusted_prices":0.98122}
{"ticker":"^GDAXI","ref_date":"2007-03-14","price_open":6567.24023,"price_high":6567.24023,"price_low":6444.7002,"price_close":6447.7002,"volume":208310100,"price_adjusted":6447.7002,"ret_adjusted_prices":-0.02661,"ret_closing_prices":-0.02661,"cumret_adjusted_prices":0.95511}
{"ticker":"^GDAXI","ref_date":"2007-03-15","price_open":6495.8501,"price_high":6594.33008,"price_low":6495.83984,"price_close":6585.47021,"volume":170294000,"price_adjusted":6585.47021,"ret_adjusted_prices":0.02137,"ret_closing_prices":0.02137,"cumret_adjusted_prices":0.97552}
{"ticker":"^GDAXI","ref_date":"2007-03-16","price_open":6564.79004,"price_high":6614.06006,"price_low":6528.2998,"price_close":6579.87012,"volume":315862600,"price_adjusted":6579.87012,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":0.97469}
{"ticker":"^GDAXI","ref_date":"2007-03-19","price_open":6622.75977,"price_high":6677.33984,"price_low":6614.14014,"price_close":6671.41016,"volume":152479100,"price_adjusted":6671.41016,"ret_adjusted_prices":0.01391,"ret_closing_prices":0.01391,"cumret_adjusted_prices":0.98825}
{"ticker":"^GDAXI","ref_date":"2007-03-20","price_open":6673.68018,"price_high":6703.3999,"price_low":6633.81006,"price_close":6700.29004,"volume":158348200,"price_adjusted":6700.29004,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.99252}
{"ticker":"^GDAXI","ref_date":"2007-03-21","price_open":6696.25,"price_high":6729.6499,"price_low":6688.33984,"price_close":6712.06006,"volume":138560000,"price_adjusted":6712.06006,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.99427}
{"ticker":"^GDAXI","ref_date":"2007-03-22","price_open":6742.77979,"price_high":6872.62988,"price_low":6742.77979,"price_close":6856.95996,"volume":180092400,"price_adjusted":6856.95996,"ret_adjusted_prices":0.02159,"ret_closing_prices":0.02159,"cumret_adjusted_prices":1.01573}
{"ticker":"^GDAXI","ref_date":"2007-03-23","price_open":6859,"price_high":6902.62012,"price_low":6828.22021,"price_close":6899.06006,"volume":160262500,"price_adjusted":6899.06006,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":1.02197}
{"ticker":"^GDAXI","ref_date":"2007-03-26","price_open":6899.33008,"price_high":6903.81982,"price_low":6799.37012,"price_close":6828.81982,"volume":136531900,"price_adjusted":6828.81982,"ret_adjusted_prices":-0.01018,"ret_closing_prices":-0.01018,"cumret_adjusted_prices":1.01156}
{"ticker":"^GDAXI","ref_date":"2007-03-27","price_open":6838.31982,"price_high":6885.33984,"price_low":6838.31982,"price_close":6858.33984,"volume":119846600,"price_adjusted":6858.33984,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":1.01594}
{"ticker":"^GDAXI","ref_date":"2007-03-28","price_open":6830.72998,"price_high":6843.37012,"price_low":6788.33008,"price_close":6816.89014,"volume":121059000,"price_adjusted":6816.89014,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":1.0098}
{"ticker":"^GDAXI","ref_date":"2007-03-29","price_open":6834.08984,"price_high":6903.47998,"price_low":6834.08984,"price_close":6897.08008,"volume":120422900,"price_adjusted":6897.08008,"ret_adjusted_prices":0.01176,"ret_closing_prices":0.01176,"cumret_adjusted_prices":1.02167}
{"ticker":"^GDAXI","ref_date":"2007-03-30","price_open":6903.87988,"price_high":6965.83984,"price_low":6885.58008,"price_close":6917.02979,"volume":120323800,"price_adjusted":6917.02979,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":1.02463}
{"ticker":"^GDAXI","ref_date":"2007-04-02","price_open":6911.12988,"price_high":6945.35986,"price_low":6891.7998,"price_close":6937.16992,"volume":137571900,"price_adjusted":6937.16992,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":1.02761}
{"ticker":"^GDAXI","ref_date":"2007-04-03","price_open":6945.35986,"price_high":7053.12012,"price_low":6945.27002,"price_close":7045.56006,"volume":166862300,"price_adjusted":7045.56006,"ret_adjusted_prices":0.01562,"ret_closing_prices":0.01562,"cumret_adjusted_prices":1.04367}
{"ticker":"^GDAXI","ref_date":"2007-04-04","price_open":7072.50977,"price_high":7076.20996,"price_low":7038.49023,"price_close":7073.91016,"volume":130160900,"price_adjusted":7073.91016,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":1.04787}
{"ticker":"^GDAXI","ref_date":"2007-04-05","price_open":7074.58984,"price_high":7103.72998,"price_low":7068.08984,"price_close":7099.91016,"volume":80532000,"price_adjusted":7099.91016,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.05172}
{"ticker":"^GDAXI","ref_date":"2007-04-10","price_open":7102.47021,"price_high":7172.08008,"price_low":7090.68994,"price_close":7166.66992,"volume":113331600,"price_adjusted":7166.66992,"ret_adjusted_prices":0.0094,"ret_closing_prices":0.0094,"cumret_adjusted_prices":1.06161}
{"ticker":"^GDAXI","ref_date":"2007-04-11","price_open":7168.1001,"price_high":7201.93018,"price_low":7139.33984,"price_close":7152.83008,"volume":117756400,"price_adjusted":7152.83008,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.05956}
{"ticker":"^GDAXI","ref_date":"2007-04-12","price_open":7150.83008,"price_high":7152.37988,"price_low":7087.29004,"price_close":7142.9502,"volume":125189900,"price_adjusted":7142.9502,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":1.0581}
{"ticker":"^GDAXI","ref_date":"2007-04-13","price_open":7153.89014,"price_high":7213.2002,"price_low":7150.7002,"price_close":7212.06982,"volume":129526600,"price_adjusted":7212.06982,"ret_adjusted_prices":0.00968,"ret_closing_prices":0.00968,"cumret_adjusted_prices":1.06833}
{"ticker":"^GDAXI","ref_date":"2007-04-16","price_open":7229.06006,"price_high":7340.25,"price_low":7229.06006,"price_close":7338.06006,"volume":132126800,"price_adjusted":7338.06006,"ret_adjusted_prices":0.01747,"ret_closing_prices":0.01747,"cumret_adjusted_prices":1.087}
{"ticker":"^GDAXI","ref_date":"2007-04-17","price_open":7327.5,"price_high":7365.50977,"price_low":7292.2998,"price_close":7348.83008,"volume":125786200,"price_adjusted":7348.83008,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":1.08859}
{"ticker":"^GDAXI","ref_date":"2007-04-18","price_open":7341.25,"price_high":7341.25,"price_low":7243.41992,"price_close":7282.33984,"volume":133569200,"price_adjusted":7282.33984,"ret_adjusted_prices":-0.00905,"ret_closing_prices":-0.00905,"cumret_adjusted_prices":1.07874}
{"ticker":"^GDAXI","ref_date":"2007-04-19","price_open":7205.52979,"price_high":7248.18018,"price_low":7155.0498,"price_close":7242.72998,"volume":132535400,"price_adjusted":7242.72998,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":1.07288}
{"ticker":"^GDAXI","ref_date":"2007-04-20","price_open":7257.33984,"price_high":7366.58984,"price_low":7253.02979,"price_close":7342.54004,"volume":195999200,"price_adjusted":7342.54004,"ret_adjusted_prices":0.01378,"ret_closing_prices":0.01378,"cumret_adjusted_prices":1.08766}
{"ticker":"^GDAXI","ref_date":"2007-04-23","price_open":7348.00977,"price_high":7358.27002,"price_low":7302.43018,"price_close":7335.62012,"volume":14559100,"price_adjusted":7335.62012,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":1.08664}
{"ticker":"^GDAXI","ref_date":"2007-04-24","price_open":7342.08008,"price_high":7342.08008,"price_low":7218.72021,"price_close":7270.31982,"volume":144275400,"price_adjusted":7270.31982,"ret_adjusted_prices":-0.0089,"ret_closing_prices":-0.0089,"cumret_adjusted_prices":1.07696}
{"ticker":"^GDAXI","ref_date":"2007-04-25","price_open":7291.77002,"price_high":7363.37012,"price_low":7287.7998,"price_close":7343.08008,"volume":137879400,"price_adjusted":7343.08008,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":1.08774}
{"ticker":"^GDAXI","ref_date":"2007-04-26","price_open":7368.54004,"price_high":7412.52979,"price_low":7356.83984,"price_close":7387.02002,"volume":188125000,"price_adjusted":7387.02002,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.09425}
{"ticker":"^GDAXI","ref_date":"2007-04-27","price_open":7384.02002,"price_high":7395.35986,"price_low":7333.68994,"price_close":7378.12012,"volume":162158800,"price_adjusted":7378.12012,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":1.09293}
{"ticker":"^GDAXI","ref_date":"2007-04-30","price_open":7369.24023,"price_high":7436.2998,"price_low":7361.35986,"price_close":7408.87012,"volume":105185300,"price_adjusted":7408.87012,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":1.09749}
{"ticker":"^GDAXI","ref_date":"2007-05-02","price_open":7429.93018,"price_high":7462.72021,"price_low":7422.81006,"price_close":7455.93018,"volume":148439300,"price_adjusted":7455.93018,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":1.10446}
{"ticker":"^GDAXI","ref_date":"2007-05-03","price_open":7472.14014,"price_high":7483.22021,"price_low":7420.3501,"price_close":7476.68994,"volume":193288900,"price_adjusted":7476.68994,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":1.10753}
{"ticker":"^GDAXI","ref_date":"2007-05-04","price_open":7476.68018,"price_high":7526.50977,"price_low":7460.02002,"price_close":7516.75977,"volume":200516200,"price_adjusted":7516.75977,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.11347}
{"ticker":"^GDAXI","ref_date":"2007-05-07","price_open":7523.9502,"price_high":7538.58984,"price_low":7508.1001,"price_close":7525.68994,"volume":102939500,"price_adjusted":7525.68994,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.11479}
{"ticker":"^GDAXI","ref_date":"2007-05-08","price_open":7515.00977,"price_high":7515.47021,"price_low":7413.00977,"price_close":7442.2002,"volume":144448600,"price_adjusted":7442.2002,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":1.10242}
{"ticker":"^GDAXI","ref_date":"2007-05-09","price_open":7471.9502,"price_high":7489.85986,"price_low":7427.25,"price_close":7475.99023,"volume":137288800,"price_adjusted":7475.99023,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":1.10743}
{"ticker":"^GDAXI","ref_date":"2007-05-10","price_open":7477.43994,"price_high":7494.18018,"price_low":7400.41992,"price_close":7415.33008,"volume":138288800,"price_adjusted":7415.33008,"ret_adjusted_prices":-0.00811,"ret_closing_prices":-0.00811,"cumret_adjusted_prices":1.09844}
{"ticker":"^GDAXI","ref_date":"2007-05-11","price_open":7386.7998,"price_high":7482.35986,"price_low":7304.60986,"price_close":7479.33984,"volume":169749600,"price_adjusted":7479.33984,"ret_adjusted_prices":0.00863,"ret_closing_prices":0.00863,"cumret_adjusted_prices":1.10793}
{"ticker":"^GDAXI","ref_date":"2007-05-14","price_open":7505,"price_high":7527.95996,"price_low":7446.10986,"price_close":7459.60986,"volume":158509000,"price_adjusted":7459.60986,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":1.105}
{"ticker":"^GDAXI","ref_date":"2007-05-15","price_open":7432.66016,"price_high":7520.52979,"price_low":7418.25977,"price_close":7505.3501,"volume":169196900,"price_adjusted":7505.3501,"ret_adjusted_prices":0.00613,"ret_closing_prices":0.00613,"cumret_adjusted_prices":1.11178}
{"ticker":"^GDAXI","ref_date":"2007-05-16","price_open":7483.43018,"price_high":7523,"price_low":7460.29004,"price_close":7481.25,"volume":132974700,"price_adjusted":7481.25,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":1.10821}
{"ticker":"^GDAXI","ref_date":"2007-05-17","price_open":7502.12012,"price_high":7528.62012,"price_low":7483.66016,"price_close":7499.5,"volume":79082700,"price_adjusted":7499.5,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":1.11091}
{"ticker":"^GDAXI","ref_date":"2007-05-18","price_open":7498.56982,"price_high":7613.62012,"price_low":7490.50977,"price_close":7607.54004,"volume":181684800,"price_adjusted":7607.54004,"ret_adjusted_prices":0.01441,"ret_closing_prices":0.01441,"cumret_adjusted_prices":1.12692}
{"ticker":"^GDAXI","ref_date":"2007-05-21","price_open":7614.04004,"price_high":7644.43994,"price_low":7599.49023,"price_close":7619.31006,"volume":133033600,"price_adjusted":7619.31006,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":1.12866}
{"ticker":"^GDAXI","ref_date":"2007-05-22","price_open":7623.64014,"price_high":7676.87012,"price_low":7608.75977,"price_close":7659.39014,"volume":158140900,"price_adjusted":7659.39014,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":1.1346}
{"ticker":"^GDAXI","ref_date":"2007-05-23","price_open":7665.0498,"price_high":7739.06006,"price_low":7659.7998,"price_close":7735.87988,"volume":174776100,"price_adjusted":7735.87988,"ret_adjusted_prices":0.00999,"ret_closing_prices":0.00999,"cumret_adjusted_prices":1.14593}
{"ticker":"^GDAXI","ref_date":"2007-05-24","price_open":7716.18018,"price_high":7774.35986,"price_low":7669.0498,"price_close":7697.37988,"volume":163960600,"price_adjusted":7697.37988,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":1.14022}
{"ticker":"^GDAXI","ref_date":"2007-05-25","price_open":7672.9502,"price_high":7746.91992,"price_low":7658.27002,"price_close":7739.2002,"volume":126158500,"price_adjusted":7739.2002,"ret_adjusted_prices":0.00543,"ret_closing_prices":0.00543,"cumret_adjusted_prices":1.14642}
{"ticker":"^GDAXI","ref_date":"2007-05-29","price_open":7758.85986,"price_high":7787.5498,"price_low":7735.7998,"price_close":7781.04004,"volume":109111000,"price_adjusted":7781.04004,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":1.15262}
{"ticker":"^GDAXI","ref_date":"2007-05-30","price_open":7741.9502,"price_high":7768.75,"price_low":7675.89014,"price_close":7764.97021,"volume":127208600,"price_adjusted":7764.97021,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":1.15024}
{"ticker":"^GDAXI","ref_date":"2007-05-31","price_open":7790.93018,"price_high":7895.70996,"price_low":7790.93018,"price_close":7883.04004,"volume":175704100,"price_adjusted":7883.04004,"ret_adjusted_prices":0.01521,"ret_closing_prices":0.01521,"cumret_adjusted_prices":1.16773}
{"ticker":"^GDAXI","ref_date":"2007-06-01","price_open":7891.2002,"price_high":8001.62988,"price_low":7889.74023,"price_close":7987.8501,"volume":202861600,"price_adjusted":7987.8501,"ret_adjusted_prices":0.0133,"ret_closing_prices":0.0133,"cumret_adjusted_prices":1.18325}
{"ticker":"^GDAXI","ref_date":"2007-06-04","price_open":7973.68018,"price_high":8010.39014,"price_low":7936.18018,"price_close":7976.79004,"volume":161557700,"price_adjusted":7976.79004,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":1.18161}
{"ticker":"^GDAXI","ref_date":"2007-06-05","price_open":7987.10986,"price_high":7996.60986,"price_low":7880.3501,"price_close":7919.83008,"volume":169080100,"price_adjusted":7919.83008,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":1.17318}
{"ticker":"^GDAXI","ref_date":"2007-06-06","price_open":7916.70996,"price_high":7925.83984,"price_low":7723.5498,"price_close":7730.0498,"volume":173910100,"price_adjusted":7730.0498,"ret_adjusted_prices":-0.02396,"ret_closing_prices":-0.02396,"cumret_adjusted_prices":1.14506}
{"ticker":"^GDAXI","ref_date":"2007-06-07","price_open":7750.37988,"price_high":7786.93994,"price_low":7590.16992,"price_close":7618.60986,"volume":175096600,"price_adjusted":7618.60986,"ret_adjusted_prices":-0.01442,"ret_closing_prices":-0.01442,"cumret_adjusted_prices":1.12856}
{"ticker":"^GDAXI","ref_date":"2007-06-08","price_open":7576.00977,"price_high":7644.95996,"price_low":7499.43018,"price_close":7590.5,"volume":191965400,"price_adjusted":7590.5,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":1.12439}
{"ticker":"^GDAXI","ref_date":"2007-06-11","price_open":7623.33008,"price_high":7706.1001,"price_low":7623.33008,"price_close":7706.1001,"volume":130639500,"price_adjusted":7706.1001,"ret_adjusted_prices":0.01523,"ret_closing_prices":0.01523,"cumret_adjusted_prices":1.14152}
{"ticker":"^GDAXI","ref_date":"2007-06-12","price_open":7693.6001,"price_high":7740.02002,"price_low":7629.45996,"price_close":7678.25977,"volume":129562200,"price_adjusted":7678.25977,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":1.13739}
{"ticker":"^GDAXI","ref_date":"2007-06-13","price_open":7652.58984,"price_high":7701.00977,"price_low":7595.68994,"price_close":7680.75977,"volume":143565300,"price_adjusted":7680.75977,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.13776}
{"ticker":"^GDAXI","ref_date":"2007-06-14","price_open":7753.18018,"price_high":7850.72998,"price_low":7752.04004,"price_close":7849.16016,"volume":168271700,"price_adjusted":7849.16016,"ret_adjusted_prices":0.02192,"ret_closing_prices":0.02192,"cumret_adjusted_prices":1.16271}
{"ticker":"^GDAXI","ref_date":"2007-06-15","price_open":7861.22021,"price_high":8032.97021,"price_low":7860.33008,"price_close":8030.64014,"volume":494012200,"price_adjusted":8030.64014,"ret_adjusted_prices":0.02312,"ret_closing_prices":0.02312,"cumret_adjusted_prices":1.18959}
{"ticker":"^GDAXI","ref_date":"2007-06-18","price_open":8044.72998,"price_high":8095.75977,"price_low":8013.58008,"price_close":8036.12012,"volume":155610800,"price_adjusted":8036.12012,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":1.1904}
{"ticker":"^GDAXI","ref_date":"2007-06-19","price_open":8044.58984,"price_high":8074.10986,"price_low":8011.29004,"price_close":8033.52002,"volume":130907800,"price_adjusted":8033.52002,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.19002}
{"ticker":"^GDAXI","ref_date":"2007-06-20","price_open":8066.18018,"price_high":8131.72998,"price_low":8046.64014,"price_close":8090.49023,"volume":163469700,"price_adjusted":8090.49023,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":1.19846}
{"ticker":"^GDAXI","ref_date":"2007-06-21","price_open":8050.6499,"price_high":8060.64014,"price_low":7905.18018,"price_close":7964.70996,"volume":170833300,"price_adjusted":7964.70996,"ret_adjusted_prices":-0.01555,"ret_closing_prices":-0.01555,"cumret_adjusted_prices":1.17982}
{"ticker":"^GDAXI","ref_date":"2007-06-22","price_open":7977.25977,"price_high":8013.6001,"price_low":7925.12988,"price_close":7949.62988,"volume":119298600,"price_adjusted":7949.62988,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":1.17759}
{"ticker":"^GDAXI","ref_date":"2007-06-25","price_open":7896.91016,"price_high":7942.93994,"price_low":7829.77979,"price_close":7930.60986,"volume":115693200,"price_adjusted":7930.60986,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.17477}
{"ticker":"^GDAXI","ref_date":"2007-06-26","price_open":7882.39014,"price_high":7904.52979,"price_low":7817.39014,"price_close":7860.52002,"volume":143860800,"price_adjusted":7860.52002,"ret_adjusted_prices":-0.00884,"ret_closing_prices":-0.00884,"cumret_adjusted_prices":1.16439}
{"ticker":"^GDAXI","ref_date":"2007-06-27","price_open":7820.3501,"price_high":7822.3501,"price_low":7750.62012,"price_close":7801.22998,"volume":161775800,"price_adjusted":7801.22998,"ret_adjusted_prices":-0.00754,"ret_closing_prices":-0.00754,"cumret_adjusted_prices":1.15561}
{"ticker":"^GDAXI","ref_date":"2007-06-28","price_open":7847.43994,"price_high":7923.58984,"price_low":7847.43994,"price_close":7921.35986,"volume":121148000,"price_adjusted":7921.35986,"ret_adjusted_prices":0.0154,"ret_closing_prices":0.0154,"cumret_adjusted_prices":1.1734}
{"ticker":"^GDAXI","ref_date":"2007-06-29","price_open":7947.16016,"price_high":8007.74023,"price_low":7901.6001,"price_close":8007.31982,"volume":117009200,"price_adjusted":8007.31982,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":1.18614}
{"ticker":"^GDAXI","ref_date":"2007-07-02","price_open":7969.27002,"price_high":7981.35986,"price_low":7916.47021,"price_close":7958.24023,"volume":96965800,"price_adjusted":7958.24023,"ret_adjusted_prices":-0.00613,"ret_closing_prices":-0.00613,"cumret_adjusted_prices":1.17887}
{"ticker":"^GDAXI","ref_date":"2007-07-03","price_open":7985.25977,"price_high":8066.83008,"price_low":7985.25977,"price_close":8050.68018,"volume":127270500,"price_adjusted":8050.68018,"ret_adjusted_prices":0.01162,"ret_closing_prices":0.01162,"cumret_adjusted_prices":1.19256}
{"ticker":"^GDAXI","ref_date":"2007-07-04","price_open":8057.68018,"price_high":8090.22021,"price_low":8055.25,"price_close":8075.25977,"volume":82003600,"price_adjusted":8075.25977,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":1.1962}
{"ticker":"^GDAXI","ref_date":"2007-07-05","price_open":8101.89014,"price_high":8115.06006,"price_low":7968.79004,"price_close":7987.12988,"volume":116811800,"price_adjusted":7987.12988,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":1.18315}
{"ticker":"^GDAXI","ref_date":"2007-07-06","price_open":7987.12012,"price_high":8048.43994,"price_low":7947.06982,"price_close":8048.31982,"volume":93529000,"price_adjusted":8048.31982,"ret_adjusted_prices":0.00766,"ret_closing_prices":0.00766,"cumret_adjusted_prices":1.19221}
{"ticker":"^GDAXI","ref_date":"2007-07-09","price_open":8077.18018,"price_high":8119.7998,"price_low":8058.77002,"price_close":8077.39014,"volume":105793400,"price_adjusted":8077.39014,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.19652}
{"ticker":"^GDAXI","ref_date":"2007-07-10","price_open":8081.72998,"price_high":8109.70996,"price_low":7934.8501,"price_close":7964.75977,"volume":143215800,"price_adjusted":7964.75977,"ret_adjusted_prices":-0.01394,"ret_closing_prices":-0.01394,"cumret_adjusted_prices":1.17983}
{"ticker":"^GDAXI","ref_date":"2007-07-11","price_open":7922.22998,"price_high":7922.22998,"price_low":7799.93018,"price_close":7898.54004,"volume":148155400,"price_adjusted":7898.54004,"ret_adjusted_prices":-0.00831,"ret_closing_prices":-0.00831,"cumret_adjusted_prices":1.17002}
{"ticker":"^GDAXI","ref_date":"2007-07-12","price_open":7921.75977,"price_high":8053.62012,"price_low":7880.91992,"price_close":8053.43018,"volume":142899600,"price_adjusted":8053.43018,"ret_adjusted_prices":0.01961,"ret_closing_prices":0.01961,"cumret_adjusted_prices":1.19297}
{"ticker":"^GDAXI","ref_date":"2007-07-13","price_open":8089.56006,"price_high":8151.56982,"price_low":8065.10986,"price_close":8092.77002,"volume":117673400,"price_adjusted":8092.77002,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":1.19879}
{"ticker":"^GDAXI","ref_date":"2007-07-16","price_open":8101.52979,"price_high":8130.72021,"price_low":8074.97021,"price_close":8105.68994,"volume":94063200,"price_adjusted":8105.68994,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":1.20071}
{"ticker":"^GDAXI","ref_date":"2007-07-17","price_open":8090.00977,"price_high":8090.00977,"price_low":7995.43994,"price_close":8038.20996,"volume":130163400,"price_adjusted":8038.20996,"ret_adjusted_prices":-0.00833,"ret_closing_prices":-0.00833,"cumret_adjusted_prices":1.19071}
{"ticker":"^GDAXI","ref_date":"2007-07-18","price_open":7987.52002,"price_high":7990.35986,"price_low":7879.14014,"price_close":7893.60986,"volume":140728200,"price_adjusted":7893.60986,"ret_adjusted_prices":-0.01799,"ret_closing_prices":-0.01799,"cumret_adjusted_prices":1.16929}
{"ticker":"^GDAXI","ref_date":"2007-07-19","price_open":7934.02002,"price_high":8010.75,"price_low":7933.18994,"price_close":7991.20996,"volume":144730100,"price_adjusted":7991.20996,"ret_adjusted_prices":0.01236,"ret_closing_prices":0.01236,"cumret_adjusted_prices":1.18375}
{"ticker":"^GDAXI","ref_date":"2007-07-20","price_open":7986.8501,"price_high":8006.22998,"price_low":7864.18018,"price_close":7874.8501,"volume":150099200,"price_adjusted":7874.8501,"ret_adjusted_prices":-0.01456,"ret_closing_prices":-0.01456,"cumret_adjusted_prices":1.16651}
{"ticker":"^GDAXI","ref_date":"2007-07-23","price_open":7880.29004,"price_high":7944.20996,"price_low":7836.41992,"price_close":7944.20996,"volume":117284200,"price_adjusted":7944.20996,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":1.17679}
{"ticker":"^GDAXI","ref_date":"2007-07-24","price_open":7916.35986,"price_high":7933.58008,"price_low":7806.22998,"price_close":7806.79004,"volume":130574400,"price_adjusted":7806.79004,"ret_adjusted_prices":-0.0173,"ret_closing_prices":-0.0173,"cumret_adjusted_prices":1.15643}
{"ticker":"^GDAXI","ref_date":"2007-07-25","price_open":7747.93018,"price_high":7790.2002,"price_low":7659.60986,"price_close":7692.5498,"volume":222132700,"price_adjusted":7692.5498,"ret_adjusted_prices":-0.01463,"ret_closing_prices":-0.01463,"cumret_adjusted_prices":1.13951}
{"ticker":"^GDAXI","ref_date":"2007-07-26","price_open":7708.31982,"price_high":7731.16992,"price_low":7506.04004,"price_close":7508.95996,"volume":237004000,"price_adjusted":7508.95996,"ret_adjusted_prices":-0.02387,"ret_closing_prices":-0.02387,"cumret_adjusted_prices":1.11231}
{"ticker":"^GDAXI","ref_date":"2007-07-27","price_open":7437.10986,"price_high":7535.37012,"price_low":7372.89014,"price_close":7451.68018,"volume":253697500,"price_adjusted":7451.68018,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":1.10383}
{"ticker":"^GDAXI","ref_date":"2007-07-30","price_open":7460.70996,"price_high":7503.16992,"price_low":7386.6001,"price_close":7456.31006,"volume":178765700,"price_adjusted":7456.31006,"ret_adjusted_prices":0.00062,"ret_closing_prices":0.00062,"cumret_adjusted_prices":1.10451}
{"ticker":"^GDAXI","ref_date":"2007-07-31","price_open":7507.95996,"price_high":7632.83008,"price_low":7501.52979,"price_close":7584.14014,"volume":194361800,"price_adjusted":7584.14014,"ret_adjusted_prices":0.01714,"ret_closing_prices":0.01714,"cumret_adjusted_prices":1.12345}
{"ticker":"^GDAXI","ref_date":"2007-08-01","price_open":7472.35986,"price_high":7544.7002,"price_low":7396.35986,"price_close":7473.93018,"volume":193131400,"price_adjusted":7473.93018,"ret_adjusted_prices":-0.01453,"ret_closing_prices":-0.01453,"cumret_adjusted_prices":1.10712}
{"ticker":"^GDAXI","ref_date":"2007-08-02","price_open":7518.91016,"price_high":7568.2002,"price_low":7502.72021,"price_close":7534.12988,"volume":158192400,"price_adjusted":7534.12988,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":1.11604}
{"ticker":"^GDAXI","ref_date":"2007-08-03","price_open":7549.81982,"price_high":7566.64014,"price_low":7419.83984,"price_close":7435.66992,"volume":156695600,"price_adjusted":7435.66992,"ret_adjusted_prices":-0.01307,"ret_closing_prices":-0.01307,"cumret_adjusted_prices":1.10146}
{"ticker":"^GDAXI","ref_date":"2007-08-06","price_open":7390.87988,"price_high":7471.75,"price_low":7382.95996,"price_close":7444.4502,"volume":172699700,"price_adjusted":7444.4502,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.10276}
{"ticker":"^GDAXI","ref_date":"2007-08-07","price_open":7481.3501,"price_high":7534.93018,"price_low":7459.08984,"price_close":7513.66016,"volume":167294200,"price_adjusted":7513.66016,"ret_adjusted_prices":0.0093,"ret_closing_prices":0.0093,"cumret_adjusted_prices":1.11301}
{"ticker":"^GDAXI","ref_date":"2007-08-08","price_open":7538.97021,"price_high":7614.24023,"price_low":7531.70996,"price_close":7605.93994,"volume":199102400,"price_adjusted":7605.93994,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":1.12668}
{"ticker":"^GDAXI","ref_date":"2007-08-09","price_open":7578.12012,"price_high":7581.79004,"price_low":7426.0498,"price_close":7453.58984,"volume":253241900,"price_adjusted":7453.58984,"ret_adjusted_prices":-0.02003,"ret_closing_prices":-0.02003,"cumret_adjusted_prices":1.10411}
{"ticker":"^GDAXI","ref_date":"2007-08-10","price_open":7373.91016,"price_high":7386.41016,"price_low":7293.52002,"price_close":7343.25977,"volume":284185900,"price_adjusted":7343.25977,"ret_adjusted_prices":-0.0148,"ret_closing_prices":-0.0148,"cumret_adjusted_prices":1.08777}
{"ticker":"^GDAXI","ref_date":"2007-08-13","price_open":7380.18018,"price_high":7476.7002,"price_low":7380.18018,"price_close":7474.33008,"volume":167576400,"price_adjusted":7474.33008,"ret_adjusted_prices":0.01785,"ret_closing_prices":0.01785,"cumret_adjusted_prices":1.10718}
{"ticker":"^GDAXI","ref_date":"2007-08-14","price_open":7441.5,"price_high":7492.75977,"price_low":7383.31982,"price_close":7425.06982,"volume":139869800,"price_adjusted":7425.06982,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":1.09989}
{"ticker":"^GDAXI","ref_date":"2007-08-15","price_open":7391.47998,"price_high":7470.93994,"price_low":7343.25,"price_close":7445.8999,"volume":162416800,"price_adjusted":7445.8999,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":1.10297}
{"ticker":"^GDAXI","ref_date":"2007-08-16","price_open":7360.27979,"price_high":7360.27979,"price_low":7240.77979,"price_close":7270.06982,"volume":289458700,"price_adjusted":7270.06982,"ret_adjusted_prices":-0.02361,"ret_closing_prices":-0.02361,"cumret_adjusted_prices":1.07693}
{"ticker":"^GDAXI","ref_date":"2007-08-17","price_open":7241.62012,"price_high":7497.6499,"price_low":7190.35986,"price_close":7378.29004,"volume":318779800,"price_adjusted":7378.29004,"ret_adjusted_prices":0.01489,"ret_closing_prices":0.01489,"cumret_adjusted_prices":1.09296}
{"ticker":"^GDAXI","ref_date":"2007-08-20","price_open":7400.4502,"price_high":7450.39014,"price_low":7386.5498,"price_close":7407.52979,"volume":126765200,"price_adjusted":7407.52979,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":1.09729}
{"ticker":"^GDAXI","ref_date":"2007-08-21","price_open":7427.52002,"price_high":7469.85986,"price_low":7345.12988,"price_close":7424.75,"volume":126983100,"price_adjusted":7424.75,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":1.09984}
{"ticker":"^GDAXI","ref_date":"2007-08-22","price_open":7429.00977,"price_high":7525.70996,"price_low":7424.12012,"price_close":7500.47998,"volume":134503500,"price_adjusted":7500.47998,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":1.11106}
{"ticker":"^GDAXI","ref_date":"2007-08-23","price_open":7560.91016,"price_high":7591.52002,"price_low":7511.91016,"price_close":7511.95996,"volume":133759000,"price_adjusted":7511.95996,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.11276}
{"ticker":"^GDAXI","ref_date":"2007-08-24","price_open":7490.81982,"price_high":7526.14014,"price_low":7459.9502,"price_close":7507.27002,"volume":81587700,"price_adjusted":7507.27002,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.11206}
{"ticker":"^GDAXI","ref_date":"2007-08-27","price_open":7525.58984,"price_high":7541.87012,"price_low":7475.9502,"price_close":7485.99023,"volume":61657100,"price_adjusted":7485.99023,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":1.10891}
{"ticker":"^GDAXI","ref_date":"2007-08-28","price_open":7476.99023,"price_high":7477.27002,"price_low":7419.68018,"price_close":7430.24023,"volume":104943600,"price_adjusted":7430.24023,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":1.10065}
{"ticker":"^GDAXI","ref_date":"2007-08-29","price_open":7383.08984,"price_high":7451.97021,"price_low":7353.81982,"price_close":7439.18018,"volume":127350600,"price_adjusted":7439.18018,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":1.10198}
{"ticker":"^GDAXI","ref_date":"2007-08-30","price_open":7469.4502,"price_high":7529.75,"price_low":7416.66016,"price_close":7519.93994,"volume":117637000,"price_adjusted":7519.93994,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":1.11394}
{"ticker":"^GDAXI","ref_date":"2007-08-31","price_open":7554.6001,"price_high":7659.72021,"price_low":7536.77979,"price_close":7638.16992,"volume":139201700,"price_adjusted":7638.16992,"ret_adjusted_prices":0.01572,"ret_closing_prices":0.01572,"cumret_adjusted_prices":1.13145}
{"ticker":"^GDAXI","ref_date":"2007-09-03","price_open":7643.64014,"price_high":7677.66992,"price_low":7630.8501,"price_close":7648.58008,"volume":76223600,"price_adjusted":7648.58008,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.133}
{"ticker":"^GDAXI","ref_date":"2007-09-04","price_open":7635.41016,"price_high":7725.33984,"price_low":7595.4502,"price_close":7721.77002,"volume":106861400,"price_adjusted":7721.77002,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":1.14384}
{"ticker":"^GDAXI","ref_date":"2007-09-05","price_open":7700.75977,"price_high":7717.16016,"price_low":7588.02979,"price_close":7588.02979,"volume":119087900,"price_adjusted":7588.02979,"ret_adjusted_prices":-0.01732,"ret_closing_prices":-0.01732,"cumret_adjusted_prices":1.12403}
{"ticker":"^GDAXI","ref_date":"2007-09-06","price_open":7618.33984,"price_high":7644.43018,"price_low":7510.77002,"price_close":7621.72021,"volume":140667200,"price_adjusted":7621.72021,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.12902}
{"ticker":"^GDAXI","ref_date":"2007-09-07","price_open":7612.91992,"price_high":7629.85986,"price_low":7420.83008,"price_close":7436.62988,"volume":165384100,"price_adjusted":7436.62988,"ret_adjusted_prices":-0.02428,"ret_closing_prices":-0.02428,"cumret_adjusted_prices":1.1016}
{"ticker":"^GDAXI","ref_date":"2007-09-10","price_open":7437.68994,"price_high":7467.4502,"price_low":7369.7002,"price_close":7375.43994,"volume":124966700,"price_adjusted":7375.43994,"ret_adjusted_prices":-0.00823,"ret_closing_prices":-0.00823,"cumret_adjusted_prices":1.09253}
{"ticker":"^GDAXI","ref_date":"2007-09-11","price_open":7409.25,"price_high":7481.97998,"price_low":7409.25,"price_close":7457.8999,"volume":105005600,"price_adjusted":7457.8999,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":1.10475}
{"ticker":"^GDAXI","ref_date":"2007-09-12","price_open":7458.68018,"price_high":7477.99023,"price_low":7420.66016,"price_close":7472.99023,"volume":124479500,"price_adjusted":7472.99023,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.10699}
{"ticker":"^GDAXI","ref_date":"2007-09-13","price_open":7459.43018,"price_high":7545.22998,"price_low":7430.64014,"price_close":7535.97021,"volume":139719600,"price_adjusted":7535.97021,"ret_adjusted_prices":0.00843,"ret_closing_prices":0.00843,"cumret_adjusted_prices":1.11631}
{"ticker":"^GDAXI","ref_date":"2007-09-14","price_open":7514.62012,"price_high":7522.12012,"price_low":7445.41016,"price_close":7497.74023,"volume":141051200,"price_adjusted":7497.74023,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":1.11065}
{"ticker":"^GDAXI","ref_date":"2007-09-17","price_open":7497.08984,"price_high":7530.81006,"price_low":7433.22998,"price_close":7479.8501,"volume":110316300,"price_adjusted":7479.8501,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.108}
{"ticker":"^GDAXI","ref_date":"2007-09-18","price_open":7460.04004,"price_high":7588.41992,"price_low":7452,"price_close":7575.20996,"volume":154348600,"price_adjusted":7575.20996,"ret_adjusted_prices":0.01275,"ret_closing_prices":0.01275,"cumret_adjusted_prices":1.12213}
{"ticker":"^GDAXI","ref_date":"2007-09-19","price_open":7629.10986,"price_high":7771.02002,"price_low":7627.75,"price_close":7750.83984,"volume":193660100,"price_adjusted":7750.83984,"ret_adjusted_prices":0.02318,"ret_closing_prices":0.02318,"cumret_adjusted_prices":1.14814}
{"ticker":"^GDAXI","ref_date":"2007-09-20","price_open":7728.77979,"price_high":7745.25,"price_low":7696.93994,"price_close":7735.08984,"volume":120247500,"price_adjusted":7735.08984,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.14581}
{"ticker":"^GDAXI","ref_date":"2007-09-21","price_open":7722.97021,"price_high":7809.24023,"price_low":7714.81006,"price_close":7794.43018,"volume":335113800,"price_adjusted":7794.43018,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":1.1546}
{"ticker":"^GDAXI","ref_date":"2007-09-24","price_open":7777.2002,"price_high":7797.62012,"price_low":7762.0498,"price_close":7787.91992,"volume":127771200,"price_adjusted":7787.91992,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":1.15364}
{"ticker":"^GDAXI","ref_date":"2007-09-25","price_open":7755.16992,"price_high":7786.93018,"price_low":7717.43994,"price_close":7769.43994,"volume":129871200,"price_adjusted":7769.43994,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":1.1509}
{"ticker":"^GDAXI","ref_date":"2007-09-26","price_open":7797.33984,"price_high":7815.49023,"price_low":7788.43994,"price_close":7804.1499,"volume":115203700,"price_adjusted":7804.1499,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":1.15604}
{"ticker":"^GDAXI","ref_date":"2007-09-27","price_open":7844.41992,"price_high":7882.18018,"price_low":7837.33984,"price_close":7853.79004,"volume":140561000,"price_adjusted":7853.79004,"ret_adjusted_prices":0.00636,"ret_closing_prices":0.00636,"cumret_adjusted_prices":1.16339}
{"ticker":"^GDAXI","ref_date":"2007-09-28","price_open":7850.93994,"price_high":7880.41992,"price_low":7790.22998,"price_close":7861.50977,"volume":132380500,"price_adjusted":7861.50977,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":1.16454}
{"ticker":"^GDAXI","ref_date":"2007-10-01","price_open":7851.29004,"price_high":7922.41992,"price_low":7831.3999,"price_close":7922.41992,"volume":114359700,"price_adjusted":7922.41992,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":1.17356}
{"ticker":"^GDAXI","ref_date":"2007-10-02","price_open":7937.22021,"price_high":7971.12988,"price_low":7924.14014,"price_close":7946.79004,"volume":140926100,"price_adjusted":7946.79004,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":1.17717}
{"ticker":"^GDAXI","ref_date":"2007-10-03","price_open":7952.37988,"price_high":7964.3999,"price_low":7928.56006,"price_close":7955.2998,"volume":98874100,"price_adjusted":7955.2998,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.17843}
{"ticker":"^GDAXI","ref_date":"2007-10-04","price_open":7940.6499,"price_high":7966.81006,"price_low":7911.85986,"price_close":7944.99023,"volume":110092300,"price_adjusted":7944.99023,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.1769}
{"ticker":"^GDAXI","ref_date":"2007-10-05","price_open":7954.25,"price_high":8014.16016,"price_low":7946.33984,"price_close":8002.18018,"volume":121482600,"price_adjusted":8002.18018,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":1.18537}
{"ticker":"^GDAXI","ref_date":"2007-10-08","price_open":8008.75977,"price_high":8017.77002,"price_low":7968.25,"price_close":7974.37012,"volume":120039500,"price_adjusted":7974.37012,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":1.18126}
{"ticker":"^GDAXI","ref_date":"2007-10-09","price_open":7974.87012,"price_high":8012.87012,"price_low":7955.04004,"price_close":7980.43994,"volume":110004400,"price_adjusted":7980.43994,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":1.18215}
{"ticker":"^GDAXI","ref_date":"2007-10-10","price_open":7985.97998,"price_high":8009.33984,"price_low":7955.93018,"price_close":7986.56982,"volume":127217000,"price_adjusted":7986.56982,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":1.18306}
{"ticker":"^GDAXI","ref_date":"2007-10-11","price_open":7985.68018,"price_high":8063.83008,"price_low":7981.52979,"price_close":8033.68994,"volume":162573600,"price_adjusted":8033.68994,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":1.19004}
{"ticker":"^GDAXI","ref_date":"2007-10-12","price_open":7995.58984,"price_high":8041.25977,"price_low":7974.87012,"price_close":8041.25977,"volume":142846600,"price_adjusted":8041.25977,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":1.19116}
{"ticker":"^GDAXI","ref_date":"2007-10-15","price_open":8039.7998,"price_high":8039.7998,"price_low":7951.25977,"price_close":7969.47021,"volume":110806500,"price_adjusted":7969.47021,"ret_adjusted_prices":-0.00893,"ret_closing_prices":-0.00893,"cumret_adjusted_prices":1.18053}
{"ticker":"^GDAXI","ref_date":"2007-10-16","price_open":7946.12012,"price_high":7964.6001,"price_low":7927.77979,"price_close":7962.64014,"volume":143544200,"price_adjusted":7962.64014,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.17952}
{"ticker":"^GDAXI","ref_date":"2007-10-17","price_open":7944.52979,"price_high":8017.04004,"price_low":7941.50977,"price_close":7985.41016,"volume":127654400,"price_adjusted":7985.41016,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":1.18289}
{"ticker":"^GDAXI","ref_date":"2007-10-18","price_open":7997.72998,"price_high":8014.56006,"price_low":7906.79004,"price_close":7921.3999,"volume":138661500,"price_adjusted":7921.3999,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":1.17341}
{"ticker":"^GDAXI","ref_date":"2007-10-19","price_open":7895.52979,"price_high":7940.29004,"price_low":7870.72998,"price_close":7884.12012,"volume":137704300,"price_adjusted":7884.12012,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":1.16789}
{"ticker":"^GDAXI","ref_date":"2007-10-22","price_open":7819.27979,"price_high":7819.27979,"price_low":7763.64014,"price_close":7794.93994,"volume":151402300,"price_adjusted":7794.93994,"ret_adjusted_prices":-0.01131,"ret_closing_prices":-0.01131,"cumret_adjusted_prices":1.15468}
{"ticker":"^GDAXI","ref_date":"2007-10-23","price_open":7822.89014,"price_high":7876.62012,"price_low":7822.89014,"price_close":7842.79004,"volume":124620500,"price_adjusted":7842.79004,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":1.16176}
{"ticker":"^GDAXI","ref_date":"2007-10-24","price_open":7842.12988,"price_high":7861.27002,"price_low":7807.99023,"price_close":7828.95996,"volume":132179700,"price_adjusted":7828.95996,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":1.15972}
{"ticker":"^GDAXI","ref_date":"2007-10-25","price_open":7862.60986,"price_high":7970.56982,"price_low":7861.39014,"price_close":7932.43994,"volume":203630100,"price_adjusted":7932.43994,"ret_adjusted_prices":0.01322,"ret_closing_prices":0.01322,"cumret_adjusted_prices":1.17504}
{"ticker":"^GDAXI","ref_date":"2007-10-26","price_open":7944.33984,"price_high":7970.35986,"price_low":7919.2002,"price_close":7949.16992,"volume":152299700,"price_adjusted":7949.16992,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":1.17752}
{"ticker":"^GDAXI","ref_date":"2007-10-29","price_open":7989.3999,"price_high":8016.47021,"price_low":7986.70996,"price_close":8009.66992,"volume":113390300,"price_adjusted":8009.66992,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":1.18648}
{"ticker":"^GDAXI","ref_date":"2007-10-30","price_open":8004.58984,"price_high":8004.58984,"price_low":7966.24023,"price_close":7977.93994,"volume":110045200,"price_adjusted":7977.93994,"ret_adjusted_prices":-0.00396,"ret_closing_prices":-0.00396,"cumret_adjusted_prices":1.18178}
{"ticker":"^GDAXI","ref_date":"2007-10-31","price_open":7975.02002,"price_high":8027.49023,"price_low":7960.47998,"price_close":8019.22021,"volume":114484600,"price_adjusted":8019.22021,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":1.1879}
{"ticker":"^GDAXI","ref_date":"2007-11-01","price_open":8024.41016,"price_high":8038.41016,"price_low":7853.75977,"price_close":7880.8501,"volume":136947400,"price_adjusted":7880.8501,"ret_adjusted_prices":-0.01725,"ret_closing_prices":-0.01725,"cumret_adjusted_prices":1.1674}
{"ticker":"^GDAXI","ref_date":"2007-11-02","price_open":7846.91016,"price_high":7864.47998,"price_low":7792.37012,"price_close":7849.49023,"volume":142222100,"price_adjusted":7849.49023,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":1.16276}
{"ticker":"^GDAXI","ref_date":"2007-11-05","price_open":7790.89014,"price_high":7830.91992,"price_low":7779.97021,"price_close":7807.5498,"volume":111476500,"price_adjusted":7807.5498,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":1.15654}
{"ticker":"^GDAXI","ref_date":"2007-11-06","price_open":7823.22021,"price_high":7859.9502,"price_low":7821.77979,"price_close":7827.18994,"volume":127966800,"price_adjusted":7827.18994,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.15945}
{"ticker":"^GDAXI","ref_date":"2007-11-07","price_open":7839.06006,"price_high":7854.16016,"price_low":7739.91992,"price_close":7799.62012,"volume":149387400,"price_adjusted":7799.62012,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":1.15537}
{"ticker":"^GDAXI","ref_date":"2007-11-08","price_open":7771.56006,"price_high":7844.3999,"price_low":7701.87012,"price_close":7819.47021,"volume":242168500,"price_adjusted":7819.47021,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":1.15831}
{"ticker":"^GDAXI","ref_date":"2007-11-09","price_open":7830.12012,"price_high":7918.91992,"price_low":7792.81982,"price_close":7812.3999,"volume":214623500,"price_adjusted":7812.3999,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":1.15726}
{"ticker":"^GDAXI","ref_date":"2007-11-12","price_open":7780.49023,"price_high":7810.6001,"price_low":7766.06982,"price_close":7806.83984,"volume":138103700,"price_adjusted":7806.83984,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":1.15644}
{"ticker":"^GDAXI","ref_date":"2007-11-13","price_open":7781.41992,"price_high":7791.5,"price_low":7752.24023,"price_close":7777.56006,"volume":177297400,"price_adjusted":7777.56006,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":1.1521}
{"ticker":"^GDAXI","ref_date":"2007-11-14","price_open":7821.41992,"price_high":7866.00977,"price_low":7765.50977,"price_close":7783.10986,"volume":183124600,"price_adjusted":7783.10986,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.15292}
{"ticker":"^GDAXI","ref_date":"2007-11-15","price_open":7781.81006,"price_high":7803.87012,"price_low":7635.68994,"price_close":7667.02979,"volume":159835000,"price_adjusted":7667.02979,"ret_adjusted_prices":-0.01491,"ret_closing_prices":-0.01491,"cumret_adjusted_prices":1.13573}
{"ticker":"^GDAXI","ref_date":"2007-11-16","price_open":7635.6499,"price_high":7655.95996,"price_low":7564.66016,"price_close":7612.25977,"volume":228908400,"price_adjusted":7612.25977,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":1.12762}
{"ticker":"^GDAXI","ref_date":"2007-11-19","price_open":7608.2002,"price_high":7623.1001,"price_low":7498.8999,"price_close":7511.97021,"volume":201775300,"price_adjusted":7511.97021,"ret_adjusted_prices":-0.01317,"ret_closing_prices":-0.01317,"cumret_adjusted_prices":1.11276}
{"ticker":"^GDAXI","ref_date":"2007-11-20","price_open":7550.3501,"price_high":7634.45996,"price_low":7523.66992,"price_close":7630.31006,"volume":191452100,"price_adjusted":7630.31006,"ret_adjusted_prices":0.01575,"ret_closing_prices":0.01575,"cumret_adjusted_prices":1.13029}
{"ticker":"^GDAXI","ref_date":"2007-11-21","price_open":7569.85986,"price_high":7569.85986,"price_low":7474.50977,"price_close":7518.41992,"volume":214800300,"price_adjusted":7518.41992,"ret_adjusted_prices":-0.01466,"ret_closing_prices":-0.01466,"cumret_adjusted_prices":1.11371}
{"ticker":"^GDAXI","ref_date":"2007-11-22","price_open":7538.7998,"price_high":7581.12988,"price_low":7488.08984,"price_close":7562.1001,"volume":132639500,"price_adjusted":7562.1001,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":1.12019}
{"ticker":"^GDAXI","ref_date":"2007-11-23","price_open":7565.00977,"price_high":7620.29004,"price_low":7549.1499,"price_close":7608.95996,"volume":122023000,"price_adjusted":7608.95996,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":1.12713}
{"ticker":"^GDAXI","ref_date":"2007-11-26","price_open":7642.1001,"price_high":7674.66016,"price_low":7559.7002,"price_close":7567.35986,"volume":128567800,"price_adjusted":7567.35986,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":1.12096}
{"ticker":"^GDAXI","ref_date":"2007-11-27","price_open":7537.5498,"price_high":7546.41016,"price_low":7444.62012,"price_close":7531.3501,"volume":150788600,"price_adjusted":7531.3501,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":1.11563}
{"ticker":"^GDAXI","ref_date":"2007-11-28","price_open":7552.25977,"price_high":7729,"price_low":7536.54004,"price_close":7723.66016,"volume":166013200,"price_adjusted":7723.66016,"ret_adjusted_prices":0.02553,"ret_closing_prices":0.02553,"cumret_adjusted_prices":1.14412}
{"ticker":"^GDAXI","ref_date":"2007-11-29","price_open":7755.2998,"price_high":7780.47998,"price_low":7729.43994,"price_close":7765.18994,"volume":144905600,"price_adjusted":7765.18994,"ret_adjusted_prices":0.00538,"ret_closing_prices":0.00538,"cumret_adjusted_prices":1.15027}
{"ticker":"^GDAXI","ref_date":"2007-11-30","price_open":7772.43994,"price_high":7894.47021,"price_low":7771.77002,"price_close":7870.52002,"volume":154951000,"price_adjusted":7870.52002,"ret_adjusted_prices":0.01356,"ret_closing_prices":0.01356,"cumret_adjusted_prices":1.16587}
{"ticker":"^GDAXI","ref_date":"2007-12-03","price_open":7859.39014,"price_high":7889.58984,"price_low":7825.66016,"price_close":7837.25977,"volume":120718100,"price_adjusted":7837.25977,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":1.16094}
{"ticker":"^GDAXI","ref_date":"2007-12-04","price_open":7841.87012,"price_high":7849.93994,"price_low":7785.12012,"price_close":7808.93994,"volume":162244500,"price_adjusted":7808.93994,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":1.15675}
{"ticker":"^GDAXI","ref_date":"2007-12-05","price_open":7850.93994,"price_high":7953.93994,"price_low":7842.62012,"price_close":7944.77002,"volume":131933400,"price_adjusted":7944.77002,"ret_adjusted_prices":0.01739,"ret_closing_prices":0.01739,"cumret_adjusted_prices":1.17687}
{"ticker":"^GDAXI","ref_date":"2007-12-06","price_open":7958.18018,"price_high":7998.04004,"price_low":7911.47998,"price_close":7940.58008,"volume":139365500,"price_adjusted":7940.58008,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":1.17625}
{"ticker":"^GDAXI","ref_date":"2007-12-07","price_open":7963.25,"price_high":8009.75977,"price_low":7957.5498,"price_close":7994.06982,"volume":143087000,"price_adjusted":7994.06982,"ret_adjusted_prices":0.00674,"ret_closing_prices":0.00674,"cumret_adjusted_prices":1.18417}
{"ticker":"^GDAXI","ref_date":"2007-12-10","price_open":7972.7002,"price_high":8057.68994,"price_low":7955.18994,"price_close":8033.35986,"volume":110482500,"price_adjusted":8033.35986,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":1.18999}
{"ticker":"^GDAXI","ref_date":"2007-12-11","price_open":8050.37012,"price_high":8067.04004,"price_low":7983.41016,"price_close":8009.41992,"volume":122136000,"price_adjusted":8009.41992,"ret_adjusted_prices":-0.00298,"ret_closing_prices":-0.00298,"cumret_adjusted_prices":1.18645}
{"ticker":"^GDAXI","ref_date":"2007-12-12","price_open":7968.93018,"price_high":8117.79004,"price_low":7928.12012,"price_close":8076.12012,"volume":166038200,"price_adjusted":8076.12012,"ret_adjusted_prices":0.00833,"ret_closing_prices":0.00833,"cumret_adjusted_prices":1.19633}
{"ticker":"^GDAXI","ref_date":"2007-12-13","price_open":8014.47021,"price_high":8034.31982,"price_low":7922.97998,"price_close":7928.31006,"volume":141540500,"price_adjusted":7928.31006,"ret_adjusted_prices":-0.0183,"ret_closing_prices":-0.0183,"cumret_adjusted_prices":1.17443}
{"ticker":"^GDAXI","ref_date":"2007-12-14","price_open":7949,"price_high":7987.29004,"price_low":7873.27002,"price_close":7948.35986,"volume":106778000,"price_adjusted":7948.35986,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.1774}
{"ticker":"^GDAXI","ref_date":"2007-12-17","price_open":7884.16992,"price_high":7884.18994,"price_low":7812.02002,"price_close":7825.43994,"volume":128105200,"price_adjusted":7825.43994,"ret_adjusted_prices":-0.01546,"ret_closing_prices":-0.01546,"cumret_adjusted_prices":1.15919}
{"ticker":"^GDAXI","ref_date":"2007-12-18","price_open":7811.08008,"price_high":7942.75977,"price_low":7796.1001,"price_close":7850.74023,"volume":118866400,"price_adjusted":7850.74023,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.16294}
{"ticker":"^GDAXI","ref_date":"2007-12-19","price_open":7865.33008,"price_high":7876.58984,"price_low":7777.3999,"price_close":7837.31982,"volume":111231400,"price_adjusted":7837.31982,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":1.16095}
{"ticker":"^GDAXI","ref_date":"2007-12-20","price_open":7842.25977,"price_high":7919.0498,"price_low":7842.16992,"price_close":7869.18994,"volume":108941400,"price_adjusted":7869.18994,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":1.16567}
{"ticker":"^GDAXI","ref_date":"2007-12-21","price_open":7913.37988,"price_high":8015.41992,"price_low":7913.37988,"price_close":8002.66992,"volume":247726900,"price_adjusted":8002.66992,"ret_adjusted_prices":0.01696,"ret_closing_prices":0.01696,"cumret_adjusted_prices":1.18545}
{"ticker":"^GDAXI","ref_date":"2007-12-27","price_open":8038.72998,"price_high":8073.99023,"price_low":8024.77002,"price_close":8038.6001,"volume":79921000,"price_adjusted":8038.6001,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":1.19077}
{"ticker":"^GDAXI","ref_date":"2007-12-28","price_open":8010.89014,"price_high":8068.9502,"price_low":7991.81006,"price_close":8067.31982,"volume":41693300,"price_adjusted":8067.31982,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.19502}
{"ticker":"^GDAXI","ref_date":"2008-01-02","price_open":8045.97021,"price_high":8100.64014,"price_low":7925.10986,"price_close":7949.10986,"volume":110721200,"price_adjusted":7949.10986,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":1.17751}
{"ticker":"^GDAXI","ref_date":"2008-01-03","price_open":7941.52002,"price_high":7969.8999,"price_low":7858.39014,"price_close":7908.41016,"volume":128154400,"price_adjusted":7908.41016,"ret_adjusted_prices":-0.00512,"ret_closing_prices":-0.00512,"cumret_adjusted_prices":1.17148}
{"ticker":"^GDAXI","ref_date":"2008-01-04","price_open":7913.52979,"price_high":7914.7002,"price_low":7780.27002,"price_close":7808.68994,"volume":180875100,"price_adjusted":7808.68994,"ret_adjusted_prices":-0.01261,"ret_closing_prices":-0.01261,"cumret_adjusted_prices":1.15671}
{"ticker":"^GDAXI","ref_date":"2008-01-07","price_open":7810.81982,"price_high":7858.64014,"price_low":7781.68018,"price_close":7817.16992,"volume":188030700,"price_adjusted":7817.16992,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":1.15797}
{"ticker":"^GDAXI","ref_date":"2008-01-08","price_open":7844.5,"price_high":7923.43994,"price_low":7831.50977,"price_close":7849.99023,"volume":186940800,"price_adjusted":7849.99023,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":1.16283}
{"ticker":"^GDAXI","ref_date":"2008-01-09","price_open":7839.22998,"price_high":7841.62012,"price_low":7770.41992,"price_close":7782.70996,"volume":206848900,"price_adjusted":7782.70996,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":1.15286}
{"ticker":"^GDAXI","ref_date":"2008-01-10","price_open":7799.10986,"price_high":7830.9502,"price_low":7700.8501,"price_close":7713.08984,"volume":176002400,"price_adjusted":7713.08984,"ret_adjusted_prices":-0.00895,"ret_closing_prices":-0.00895,"cumret_adjusted_prices":1.14255}
{"ticker":"^GDAXI","ref_date":"2008-01-11","price_open":7717.4502,"price_high":7746.47021,"price_low":7675.4502,"price_close":7717.9502,"volume":167246600,"price_adjusted":7717.9502,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":1.14327}
{"ticker":"^GDAXI","ref_date":"2008-01-14","price_open":7692.54004,"price_high":7759.16992,"price_low":7683.54004,"price_close":7732.02002,"volume":132876200,"price_adjusted":7732.02002,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.14536}
{"ticker":"^GDAXI","ref_date":"2008-01-15","price_open":7714.6001,"price_high":7724.25977,"price_low":7563.8999,"price_close":7566.37988,"volume":234018700,"price_adjusted":7566.37988,"ret_adjusted_prices":-0.02142,"ret_closing_prices":-0.02142,"cumret_adjusted_prices":1.12082}
{"ticker":"^GDAXI","ref_date":"2008-01-16","price_open":7536.47998,"price_high":7555.56006,"price_low":7450.37988,"price_close":7471.56982,"volume":268115800,"price_adjusted":7471.56982,"ret_adjusted_prices":-0.01253,"ret_closing_prices":-0.01253,"cumret_adjusted_prices":1.10677}
{"ticker":"^GDAXI","ref_date":"2008-01-17","price_open":7504.8501,"price_high":7547.47021,"price_low":7400.08008,"price_close":7413.52979,"volume":207479900,"price_adjusted":7413.52979,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":1.09818}
{"ticker":"^GDAXI","ref_date":"2008-01-18","price_open":7417.5498,"price_high":7501.04004,"price_low":7287.29004,"price_close":7314.16992,"volume":248106100,"price_adjusted":7314.16992,"ret_adjusted_prices":-0.0134,"ret_closing_prices":-0.0134,"cumret_adjusted_prices":1.08346}
{"ticker":"^GDAXI","ref_date":"2008-01-21","price_open":7292.68018,"price_high":7292.68018,"price_low":6762.77002,"price_close":6790.18994,"volume":409707000,"price_adjusted":6790.18994,"ret_adjusted_prices":-0.07164,"ret_closing_prices":-0.07164,"cumret_adjusted_prices":1.00584}
{"ticker":"^GDAXI","ref_date":"2008-01-22","price_open":6591.39014,"price_high":6877.62012,"price_low":6420.70996,"price_close":6769.47021,"volume":469436200,"price_adjusted":6769.47021,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":1.00277}
{"ticker":"^GDAXI","ref_date":"2008-01-23","price_open":6811.81006,"price_high":6884.87012,"price_low":6384.3999,"price_close":6439.20996,"volume":369148100,"price_adjusted":6439.20996,"ret_adjusted_prices":-0.04879,"ret_closing_prices":-0.04879,"cumret_adjusted_prices":0.95385}
{"ticker":"^GDAXI","ref_date":"2008-01-24","price_open":6550.10986,"price_high":6854.97998,"price_low":6550.10986,"price_close":6821.06982,"volume":316874200,"price_adjusted":6821.06982,"ret_adjusted_prices":0.0593,"ret_closing_prices":0.0593,"cumret_adjusted_prices":1.01042}
{"ticker":"^GDAXI","ref_date":"2008-01-25","price_open":6884.16016,"price_high":7002.18994,"price_low":6782.41016,"price_close":6816.74023,"volume":234245900,"price_adjusted":6816.74023,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":1.00977}
{"ticker":"^GDAXI","ref_date":"2008-01-28","price_open":6749.29004,"price_high":6827.37012,"price_low":6680.2998,"price_close":6818.8501,"volume":182821600,"price_adjusted":6818.8501,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.01009}
{"ticker":"^GDAXI","ref_date":"2008-01-29","price_open":6834.6001,"price_high":6929.87988,"price_low":6823.68018,"price_close":6892.95996,"volume":189797000,"price_adjusted":6892.95996,"ret_adjusted_prices":0.01087,"ret_closing_prices":0.01087,"cumret_adjusted_prices":1.02106}
{"ticker":"^GDAXI","ref_date":"2008-01-30","price_open":6886.91992,"price_high":6920.77002,"price_low":6822.43994,"price_close":6875.3501,"volume":158265800,"price_adjusted":6875.3501,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":1.01846}
{"ticker":"^GDAXI","ref_date":"2008-01-31","price_open":6856.87988,"price_high":6887.75,"price_low":6691.25,"price_close":6851.75,"volume":206707500,"price_adjusted":6851.75,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":1.01496}
{"ticker":"^GDAXI","ref_date":"2008-02-01","price_open":6896.18994,"price_high":7037.16016,"price_low":6896.18994,"price_close":6968.66992,"volume":194561800,"price_adjusted":6968.66992,"ret_adjusted_prices":0.01706,"ret_closing_prices":0.01706,"cumret_adjusted_prices":1.03228}
{"ticker":"^GDAXI","ref_date":"2008-02-04","price_open":7018.64014,"price_high":7059.18994,"price_low":6975.93018,"price_close":7000.49023,"volume":144405100,"price_adjusted":7000.49023,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":1.03699}
{"ticker":"^GDAXI","ref_date":"2008-02-05","price_open":6998.74023,"price_high":7000.0498,"price_low":6744.16992,"price_close":6765.25,"volume":205815500,"price_adjusted":6765.25,"ret_adjusted_prices":-0.0336,"ret_closing_prices":-0.0336,"cumret_adjusted_prices":1.00215}
{"ticker":"^GDAXI","ref_date":"2008-02-06","price_open":6726.54004,"price_high":6861.93994,"price_low":6696.93994,"price_close":6847.50977,"volume":196641300,"price_adjusted":6847.50977,"ret_adjusted_prices":0.01216,"ret_closing_prices":0.01216,"cumret_adjusted_prices":1.01433}
{"ticker":"^GDAXI","ref_date":"2008-02-07","price_open":6829.06982,"price_high":6839.16016,"price_low":6655.6499,"price_close":6733.72021,"volume":242206600,"price_adjusted":6733.72021,"ret_adjusted_prices":-0.01662,"ret_closing_prices":-0.01662,"cumret_adjusted_prices":0.99748}
{"ticker":"^GDAXI","ref_date":"2008-02-08","price_open":6777.54004,"price_high":6851.77979,"price_low":6706.18018,"price_close":6767.27979,"volume":143498800,"price_adjusted":6767.27979,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":1.00245}
{"ticker":"^GDAXI","ref_date":"2008-02-11","price_open":6723.97021,"price_high":6812.20996,"price_low":6690.77002,"price_close":6743.54004,"volume":134973600,"price_adjusted":6743.54004,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":0.99893}
{"ticker":"^GDAXI","ref_date":"2008-02-12","price_open":6793.47021,"price_high":6979.22998,"price_low":6746.2002,"price_close":6967.83984,"volume":191560200,"price_adjusted":6967.83984,"ret_adjusted_prices":0.03326,"ret_closing_prices":0.03326,"cumret_adjusted_prices":1.03216}
{"ticker":"^GDAXI","ref_date":"2008-02-13","price_open":6914.20996,"price_high":7007.0498,"price_low":6869.93994,"price_close":6973.66992,"volume":158526000,"price_adjusted":6973.66992,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":1.03302}
{"ticker":"^GDAXI","ref_date":"2008-02-14","price_open":7024.56982,"price_high":7062.08008,"price_low":6935.31006,"price_close":6962.27979,"volume":172577100,"price_adjusted":6962.27979,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":1.03133}
{"ticker":"^GDAXI","ref_date":"2008-02-15","price_open":6966.75,"price_high":7012.62988,"price_low":6797.75977,"price_close":6832.43018,"volume":189386700,"price_adjusted":6832.43018,"ret_adjusted_prices":-0.01865,"ret_closing_prices":-0.01865,"cumret_adjusted_prices":1.0121}
{"ticker":"^GDAXI","ref_date":"2008-02-18","price_open":6865.56982,"price_high":6997.77002,"price_low":6865.56982,"price_close":6967.5498,"volume":114683800,"price_adjusted":6967.5498,"ret_adjusted_prices":0.01978,"ret_closing_prices":0.01978,"cumret_adjusted_prices":1.03211}
{"ticker":"^GDAXI","ref_date":"2008-02-19","price_open":6947.68018,"price_high":7079.74023,"price_low":6890.93018,"price_close":7002.29004,"volume":145000300,"price_adjusted":7002.29004,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":1.03726}
{"ticker":"^GDAXI","ref_date":"2008-02-20","price_open":6933.02002,"price_high":6964.93018,"price_low":6852.58008,"price_close":6899.68018,"volume":177428700,"price_adjusted":6899.68018,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":1.02206}
{"ticker":"^GDAXI","ref_date":"2008-02-21","price_open":6928.33984,"price_high":7017.85986,"price_low":6881.29004,"price_close":6904.8501,"volume":147236100,"price_adjusted":6904.8501,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.02283}
{"ticker":"^GDAXI","ref_date":"2008-02-22","price_open":6889.49023,"price_high":6889.49023,"price_low":6762.77002,"price_close":6806.29004,"volume":163836200,"price_adjusted":6806.29004,"ret_adjusted_prices":-0.01427,"ret_closing_prices":-0.01427,"cumret_adjusted_prices":1.00823}
{"ticker":"^GDAXI","ref_date":"2008-02-25","price_open":6850.91992,"price_high":6922.60986,"price_low":6825.12012,"price_close":6882.56006,"volume":128930900,"price_adjusted":6882.56006,"ret_adjusted_prices":0.01121,"ret_closing_prices":0.01121,"cumret_adjusted_prices":1.01952}
{"ticker":"^GDAXI","ref_date":"2008-02-26","price_open":6906.43018,"price_high":7007.43994,"price_low":6906.43018,"price_close":6985.97021,"volume":163794900,"price_adjusted":6985.97021,"ret_adjusted_prices":0.01502,"ret_closing_prices":0.01502,"cumret_adjusted_prices":1.03484}
{"ticker":"^GDAXI","ref_date":"2008-02-27","price_open":7007.68994,"price_high":7017.7002,"price_low":6881.22998,"price_close":6997.8501,"volume":141279000,"price_adjusted":6997.8501,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.0366}
{"ticker":"^GDAXI","ref_date":"2008-02-28","price_open":6985.41992,"price_high":6995.39014,"price_low":6849.58984,"price_close":6862.52002,"volume":170746400,"price_adjusted":6862.52002,"ret_adjusted_prices":-0.01934,"ret_closing_prices":-0.01934,"cumret_adjusted_prices":1.01656}
{"ticker":"^GDAXI","ref_date":"2008-02-29","price_open":6847.8999,"price_high":6864.68994,"price_low":6698.5498,"price_close":6748.12988,"volume":185672300,"price_adjusted":6748.12988,"ret_adjusted_prices":-0.01667,"ret_closing_prices":-0.01667,"cumret_adjusted_prices":0.99961}
{"ticker":"^GDAXI","ref_date":"2008-03-03","price_open":6692.97998,"price_high":6701.52979,"price_low":6608.60986,"price_close":6689.9502,"volume":147794700,"price_adjusted":6689.9502,"ret_adjusted_prices":-0.00862,"ret_closing_prices":-0.00862,"cumret_adjusted_prices":0.99099}
{"ticker":"^GDAXI","ref_date":"2008-03-04","price_open":6692.72998,"price_high":6720.16016,"price_low":6516.83008,"price_close":6545.04004,"volume":191380100,"price_adjusted":6545.04004,"ret_adjusted_prices":-0.02166,"ret_closing_prices":-0.02166,"cumret_adjusted_prices":0.96953}
{"ticker":"^GDAXI","ref_date":"2008-03-05","price_open":6583.2998,"price_high":6699.2998,"price_low":6578.81982,"price_close":6683.70996,"volume":153632500,"price_adjusted":6683.70996,"ret_adjusted_prices":0.02119,"ret_closing_prices":0.02119,"cumret_adjusted_prices":0.99007}
{"ticker":"^GDAXI","ref_date":"2008-03-06","price_open":6674.74023,"price_high":6683.16016,"price_low":6569.6001,"price_close":6591.31006,"volume":167895600,"price_adjusted":6591.31006,"ret_adjusted_prices":-0.01382,"ret_closing_prices":-0.01382,"cumret_adjusted_prices":0.97638}
{"ticker":"^GDAXI","ref_date":"2008-03-07","price_open":6550.5498,"price_high":6562.3999,"price_low":6450.87988,"price_close":6513.99023,"volume":185836100,"price_adjusted":6513.99023,"ret_adjusted_prices":-0.01173,"ret_closing_prices":-0.01173,"cumret_adjusted_prices":0.96493}
{"ticker":"^GDAXI","ref_date":"2008-03-10","price_open":6487.10986,"price_high":6537.39014,"price_low":6414.52002,"price_close":6448.08008,"volume":157678700,"price_adjusted":6448.08008,"ret_adjusted_prices":-0.01012,"ret_closing_prices":-0.01012,"cumret_adjusted_prices":0.95516}
{"ticker":"^GDAXI","ref_date":"2008-03-11","price_open":6462.52979,"price_high":6604,"price_low":6431.74023,"price_close":6524.56982,"volume":185309300,"price_adjusted":6524.56982,"ret_adjusted_prices":0.01186,"ret_closing_prices":0.01186,"cumret_adjusted_prices":0.96649}
{"ticker":"^GDAXI","ref_date":"2008-03-12","price_open":6574.52002,"price_high":6666.58008,"price_low":6569.35986,"price_close":6599.37012,"volume":153059400,"price_adjusted":6599.37012,"ret_adjusted_prices":0.01146,"ret_closing_prices":0.01146,"cumret_adjusted_prices":0.97757}
{"ticker":"^GDAXI","ref_date":"2008-03-13","price_open":6529.62012,"price_high":6529.62012,"price_low":6399.04004,"price_close":6500.56006,"volume":189252100,"price_adjusted":6500.56006,"ret_adjusted_prices":-0.01497,"ret_closing_prices":-0.01497,"cumret_adjusted_prices":0.96294}
{"ticker":"^GDAXI","ref_date":"2008-03-14","price_open":6500.16992,"price_high":6623.41992,"price_low":6391.56006,"price_close":6451.8999,"volume":202037400,"price_adjusted":6451.8999,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":0.95573}
{"ticker":"^GDAXI","ref_date":"2008-03-17","price_open":6360.91992,"price_high":6362.02002,"price_low":6167.81982,"price_close":6182.2998,"volume":291401200,"price_adjusted":6182.2998,"ret_adjusted_prices":-0.04179,"ret_closing_prices":-0.04179,"cumret_adjusted_prices":0.91579}
{"ticker":"^GDAXI","ref_date":"2008-03-18","price_open":6237.62988,"price_high":6417.9502,"price_low":6237.62988,"price_close":6393.39014,"volume":201172900,"price_adjusted":6393.39014,"ret_adjusted_prices":0.03414,"ret_closing_prices":0.03414,"cumret_adjusted_prices":0.94706}
{"ticker":"^GDAXI","ref_date":"2008-03-19","price_open":6429.24023,"price_high":6469.99023,"price_low":6310.6001,"price_close":6361.22021,"volume":307874000,"price_adjusted":6361.22021,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":0.9423}
{"ticker":"^GDAXI","ref_date":"2008-03-20","price_open":6331.06006,"price_high":6376.24023,"price_low":6270.97998,"price_close":6319.99023,"volume":339343600,"price_adjusted":6319.99023,"ret_adjusted_prices":-0.00648,"ret_closing_prices":-0.00648,"cumret_adjusted_prices":0.93619}
{"ticker":"^GDAXI","ref_date":"2008-03-25","price_open":6443.4502,"price_high":6540.47998,"price_low":6443.35986,"price_close":6524.70996,"volume":202263600,"price_adjusted":6524.70996,"ret_adjusted_prices":0.03239,"ret_closing_prices":0.03239,"cumret_adjusted_prices":0.96651}
{"ticker":"^GDAXI","ref_date":"2008-03-26","price_open":6508.43018,"price_high":6538.27979,"price_low":6469,"price_close":6489.25977,"volume":156573000,"price_adjusted":6489.25977,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.96126}
{"ticker":"^GDAXI","ref_date":"2008-03-27","price_open":6486.02002,"price_high":6610.16016,"price_low":6478.81006,"price_close":6578.06006,"volume":162549800,"price_adjusted":6578.06006,"ret_adjusted_prices":0.01368,"ret_closing_prices":0.01368,"cumret_adjusted_prices":0.97442}
{"ticker":"^GDAXI","ref_date":"2008-03-28","price_open":6587.20996,"price_high":6616.4502,"price_low":6535.06982,"price_close":6559.8999,"volume":125291500,"price_adjusted":6559.8999,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.97173}
{"ticker":"^GDAXI","ref_date":"2008-03-31","price_open":6530.10986,"price_high":6541.12012,"price_low":6429.62012,"price_close":6534.97021,"volume":129101300,"price_adjusted":6534.97021,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.96803}
{"ticker":"^GDAXI","ref_date":"2008-04-01","price_open":6519.02002,"price_high":6734.5,"price_low":6496.93994,"price_close":6720.33008,"volume":194037000,"price_adjusted":6720.33008,"ret_adjusted_prices":0.02836,"ret_closing_prices":0.02836,"cumret_adjusted_prices":0.99549}
{"ticker":"^GDAXI","ref_date":"2008-04-02","price_open":6749.24023,"price_high":6806.66016,"price_low":6726.43018,"price_close":6777.43994,"volume":174173100,"price_adjusted":6777.43994,"ret_adjusted_prices":0.0085,"ret_closing_prices":0.0085,"cumret_adjusted_prices":1.00395}
{"ticker":"^GDAXI","ref_date":"2008-04-03","price_open":6788.3999,"price_high":6802.62012,"price_low":6695.83008,"price_close":6741.72021,"volume":144356400,"price_adjusted":6741.72021,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":0.99866}
{"ticker":"^GDAXI","ref_date":"2008-04-04","price_open":6753.87012,"price_high":6797.22998,"price_low":6691.27979,"price_close":6763.39014,"volume":122205700,"price_adjusted":6763.39014,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":1.00187}
{"ticker":"^GDAXI","ref_date":"2008-04-07","price_open":6802.5498,"price_high":6843.25,"price_low":6795.06006,"price_close":6821.02979,"volume":114267900,"price_adjusted":6821.02979,"ret_adjusted_prices":0.00852,"ret_closing_prices":0.00852,"cumret_adjusted_prices":1.01041}
{"ticker":"^GDAXI","ref_date":"2008-04-08","price_open":6795.0498,"price_high":6795.33984,"price_low":6723.83984,"price_close":6771.97998,"volume":115540000,"price_adjusted":6771.97998,"ret_adjusted_prices":-0.00719,"ret_closing_prices":-0.00719,"cumret_adjusted_prices":1.00314}
{"ticker":"^GDAXI","ref_date":"2008-04-09","price_open":6751.47998,"price_high":6785.06006,"price_low":6705.06006,"price_close":6721.35986,"volume":118853300,"price_adjusted":6721.35986,"ret_adjusted_prices":-0.00747,"ret_closing_prices":-0.00747,"cumret_adjusted_prices":0.99564}
{"ticker":"^GDAXI","ref_date":"2008-04-10","price_open":6716.68994,"price_high":6719.06982,"price_low":6608.77979,"price_close":6704.31982,"volume":149022700,"price_adjusted":6704.31982,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.99312}
{"ticker":"^GDAXI","ref_date":"2008-04-11","price_open":6739.18018,"price_high":6768.12012,"price_low":6570.74023,"price_close":6603.56982,"volume":147203300,"price_adjusted":6603.56982,"ret_adjusted_prices":-0.01503,"ret_closing_prices":-0.01503,"cumret_adjusted_prices":0.9782}
{"ticker":"^GDAXI","ref_date":"2008-04-14","price_open":6561.8999,"price_high":6573.25,"price_low":6516.50977,"price_close":6554.49023,"volume":108348200,"price_adjusted":6554.49023,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":0.97093}
{"ticker":"^GDAXI","ref_date":"2008-04-15","price_open":6581.12012,"price_high":6626.87988,"price_low":6524.8999,"price_close":6585.0498,"volume":103557100,"price_adjusted":6585.0498,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":0.97545}
{"ticker":"^GDAXI","ref_date":"2008-04-16","price_open":6624.60986,"price_high":6710.85986,"price_low":6600.68018,"price_close":6702.83984,"volume":147091600,"price_adjusted":6702.83984,"ret_adjusted_prices":0.01789,"ret_closing_prices":0.01789,"cumret_adjusted_prices":0.9929}
{"ticker":"^GDAXI","ref_date":"2008-04-17","price_open":6717.27979,"price_high":6743.14014,"price_low":6665.00977,"price_close":6681.81006,"volume":137785900,"price_adjusted":6681.81006,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.98979}
{"ticker":"^GDAXI","ref_date":"2008-04-18","price_open":6703.02002,"price_high":6860.37988,"price_low":6703.02002,"price_close":6843.08008,"volume":167960700,"price_adjusted":6843.08008,"ret_adjusted_prices":0.02414,"ret_closing_prices":0.02414,"cumret_adjusted_prices":1.01368}
{"ticker":"^GDAXI","ref_date":"2008-04-21","price_open":6840.68018,"price_high":6848.6499,"price_low":6749.72021,"price_close":6786.5498,"volume":129834700,"price_adjusted":6786.5498,"ret_adjusted_prices":-0.00826,"ret_closing_prices":-0.00826,"cumret_adjusted_prices":1.0053}
{"ticker":"^GDAXI","ref_date":"2008-04-22","price_open":6762.43994,"price_high":6818.62012,"price_low":6702.97998,"price_close":6728.2998,"volume":130790600,"price_adjusted":6728.2998,"ret_adjusted_prices":-0.00858,"ret_closing_prices":-0.00858,"cumret_adjusted_prices":0.99667}
{"ticker":"^GDAXI","ref_date":"2008-04-23","price_open":6739.6499,"price_high":6813.66992,"price_low":6656.85986,"price_close":6795.02979,"volume":172878800,"price_adjusted":6795.02979,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":1.00656}
{"ticker":"^GDAXI","ref_date":"2008-04-24","price_open":6776.93018,"price_high":6827.8999,"price_low":6720.91016,"price_close":6821.31982,"volume":157158300,"price_adjusted":6821.31982,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":1.01045}
{"ticker":"^GDAXI","ref_date":"2008-04-25","price_open":6855.66992,"price_high":6945.25,"price_low":6848.8999,"price_close":6896.58008,"volume":155785300,"price_adjusted":6896.58008,"ret_adjusted_prices":0.01103,"ret_closing_prices":0.01103,"cumret_adjusted_prices":1.0216}
{"ticker":"^GDAXI","ref_date":"2008-04-28","price_open":6914.3999,"price_high":6966.47021,"price_low":6906.93018,"price_close":6925.33008,"volume":107294800,"price_adjusted":6925.33008,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":1.02586}
{"ticker":"^GDAXI","ref_date":"2008-04-29","price_open":6905.41992,"price_high":6909.99023,"price_low":6855.10986,"price_close":6885.33984,"volume":126652400,"price_adjusted":6885.33984,"ret_adjusted_prices":-0.00577,"ret_closing_prices":-0.00577,"cumret_adjusted_prices":1.01994}
{"ticker":"^GDAXI","ref_date":"2008-04-30","price_open":6888.20996,"price_high":6962.6001,"price_low":6851.52002,"price_close":6948.81982,"volume":139450800,"price_adjusted":6948.81982,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":1.02934}
{"ticker":"^GDAXI","ref_date":"2008-05-02","price_open":6982.06006,"price_high":7092.81982,"price_low":6971.93018,"price_close":7043.22998,"volume":152864900,"price_adjusted":7043.22998,"ret_adjusted_prices":0.01359,"ret_closing_prices":0.01359,"cumret_adjusted_prices":1.04332}
{"ticker":"^GDAXI","ref_date":"2008-05-05","price_open":7036.99023,"price_high":7059.91992,"price_low":7021.72998,"price_close":7052.08008,"volume":79536200,"price_adjusted":7052.08008,"ret_adjusted_prices":0.00126,"ret_closing_prices":0.00126,"cumret_adjusted_prices":1.04464}
{"ticker":"^GDAXI","ref_date":"2008-05-06","price_open":7043.6499,"price_high":7062.37012,"price_low":6969.16016,"price_close":7017.1001,"volume":144985100,"price_adjusted":7017.1001,"ret_adjusted_prices":-0.00496,"ret_closing_prices":-0.00496,"cumret_adjusted_prices":1.03945}
{"ticker":"^GDAXI","ref_date":"2008-05-07","price_open":7040.83984,"price_high":7107.52979,"price_low":7037.00977,"price_close":7076.25,"volume":119593700,"price_adjusted":7076.25,"ret_adjusted_prices":0.00843,"ret_closing_prices":0.00843,"cumret_adjusted_prices":1.04822}
{"ticker":"^GDAXI","ref_date":"2008-05-08","price_open":7037.62988,"price_high":7073.4502,"price_low":7013.06006,"price_close":7071.8999,"volume":131059300,"price_adjusted":7071.8999,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":1.04757}
{"ticker":"^GDAXI","ref_date":"2008-05-09","price_open":7040.79004,"price_high":7040.79004,"price_low":6961.62988,"price_close":7003.16992,"volume":130042700,"price_adjusted":7003.16992,"ret_adjusted_prices":-0.00972,"ret_closing_prices":-0.00972,"cumret_adjusted_prices":1.03739}
{"ticker":"^GDAXI","ref_date":"2008-05-12","price_open":7021.29004,"price_high":7064.6001,"price_low":7006.41992,"price_close":7035.9502,"volume":61975500,"price_adjusted":7035.9502,"ret_adjusted_prices":0.00468,"ret_closing_prices":0.00468,"cumret_adjusted_prices":1.04225}
{"ticker":"^GDAXI","ref_date":"2008-05-13","price_open":7062.6001,"price_high":7080.85986,"price_low":7002.37012,"price_close":7060.18994,"volume":141723700,"price_adjusted":7060.18994,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":1.04584}
{"ticker":"^GDAXI","ref_date":"2008-05-14","price_open":7081.72021,"price_high":7101.49023,"price_low":7001.33008,"price_close":7083.24023,"volume":135234600,"price_adjusted":7083.24023,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.04925}
{"ticker":"^GDAXI","ref_date":"2008-05-15","price_open":7072.12012,"price_high":7088.66992,"price_low":7037.08984,"price_close":7081.0498,"volume":137092800,"price_adjusted":7081.0498,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":1.04893}
{"ticker":"^GDAXI","ref_date":"2008-05-16","price_open":7103.83984,"price_high":7205.95996,"price_low":7103.83984,"price_close":7156.5498,"volume":175540900,"price_adjusted":7156.5498,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":1.06011}
{"ticker":"^GDAXI","ref_date":"2008-05-19","price_open":7177.02002,"price_high":7231.85986,"price_low":7165.43994,"price_close":7225.93994,"volume":110316800,"price_adjusted":7225.93994,"ret_adjusted_prices":0.0097,"ret_closing_prices":0.0097,"cumret_adjusted_prices":1.07039}
{"ticker":"^GDAXI","ref_date":"2008-05-20","price_open":7188.06982,"price_high":7188.97998,"price_low":7108.25,"price_close":7118.5,"volume":117533900,"price_adjusted":7118.5,"ret_adjusted_prices":-0.01487,"ret_closing_prices":-0.01487,"cumret_adjusted_prices":1.05447}
{"ticker":"^GDAXI","ref_date":"2008-05-21","price_open":7129.06982,"price_high":7151.37988,"price_low":7013.12988,"price_close":7040.83008,"volume":160862900,"price_adjusted":7040.83008,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":1.04297}
{"ticker":"^GDAXI","ref_date":"2008-05-22","price_open":7016.20996,"price_high":7090.22998,"price_low":6980.54004,"price_close":7070.33008,"volume":140538200,"price_adjusted":7070.33008,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":1.04734}
{"ticker":"^GDAXI","ref_date":"2008-05-23","price_open":7057.52002,"price_high":7065.8999,"price_low":6934.54004,"price_close":6944.0498,"volume":130667300,"price_adjusted":6944.0498,"ret_adjusted_prices":-0.01786,"ret_closing_prices":-0.01786,"cumret_adjusted_prices":1.02863}
{"ticker":"^GDAXI","ref_date":"2008-05-26","price_open":6923.93994,"price_high":6965.18994,"price_low":6917.60986,"price_close":6953.83984,"volume":58329200,"price_adjusted":6953.83984,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":1.03008}
{"ticker":"^GDAXI","ref_date":"2008-05-27","price_open":6966.0498,"price_high":7006.27979,"price_low":6905.85986,"price_close":6958.66016,"volume":125582800,"price_adjusted":6958.66016,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.0308}
{"ticker":"^GDAXI","ref_date":"2008-05-28","price_open":6980.68994,"price_high":7082.25977,"price_low":6955.14014,"price_close":7033.83984,"volume":167514600,"price_adjusted":7033.83984,"ret_adjusted_prices":0.0108,"ret_closing_prices":0.0108,"cumret_adjusted_prices":1.04193}
{"ticker":"^GDAXI","ref_date":"2008-05-29","price_open":7055.72021,"price_high":7085.12988,"price_low":7004.7002,"price_close":7055.02979,"volume":146046400,"price_adjusted":7055.02979,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":1.04507}
{"ticker":"^GDAXI","ref_date":"2008-05-30","price_open":7065.79004,"price_high":7124.60986,"price_low":7063.7998,"price_close":7096.79004,"volume":135334700,"price_adjusted":7096.79004,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":1.05126}
{"ticker":"^GDAXI","ref_date":"2008-06-02","price_open":7098.7002,"price_high":7102.0498,"price_low":6995.41016,"price_close":7008.77002,"volume":102651900,"price_adjusted":7008.77002,"ret_adjusted_prices":-0.0124,"ret_closing_prices":-0.0124,"cumret_adjusted_prices":1.03822}
{"ticker":"^GDAXI","ref_date":"2008-06-03","price_open":6986.91992,"price_high":7023.18018,"price_low":6962.37988,"price_close":7019.12988,"volume":112961900,"price_adjusted":7019.12988,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":1.03975}
{"ticker":"^GDAXI","ref_date":"2008-06-04","price_open":6993.68994,"price_high":6994.2002,"price_low":6898.00977,"price_close":6965.43018,"volume":123817500,"price_adjusted":6965.43018,"ret_adjusted_prices":-0.00765,"ret_closing_prices":-0.00765,"cumret_adjusted_prices":1.0318}
{"ticker":"^GDAXI","ref_date":"2008-06-05","price_open":6964.70996,"price_high":7008.93018,"price_low":6905.00977,"price_close":6941.83008,"volume":129444200,"price_adjusted":6941.83008,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":1.0283}
{"ticker":"^GDAXI","ref_date":"2008-06-06","price_open":6966.08984,"price_high":7002.8501,"price_low":6796.27979,"price_close":6803.81006,"volume":160851400,"price_adjusted":6803.81006,"ret_adjusted_prices":-0.01988,"ret_closing_prices":-0.01988,"cumret_adjusted_prices":1.00786}
{"ticker":"^GDAXI","ref_date":"2008-06-09","price_open":6790.18018,"price_high":6839.31982,"price_low":6762.72998,"price_close":6815.62988,"volume":135317400,"price_adjusted":6815.62988,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.00961}
{"ticker":"^GDAXI","ref_date":"2008-06-10","price_open":6789.27979,"price_high":6798.58008,"price_low":6715.97998,"price_close":6771.1001,"volume":142373800,"price_adjusted":6771.1001,"ret_adjusted_prices":-0.00653,"ret_closing_prices":-0.00653,"cumret_adjusted_prices":1.00301}
{"ticker":"^GDAXI","ref_date":"2008-06-11","price_open":6781.87988,"price_high":6812.87988,"price_low":6637.75,"price_close":6650.25977,"volume":160825100,"price_adjusted":6650.25977,"ret_adjusted_prices":-0.01785,"ret_closing_prices":-0.01785,"cumret_adjusted_prices":0.98511}
{"ticker":"^GDAXI","ref_date":"2008-06-12","price_open":6647.6001,"price_high":6733.12012,"price_low":6647.6001,"price_close":6714.52002,"volume":152036400,"price_adjusted":6714.52002,"ret_adjusted_prices":0.00966,"ret_closing_prices":0.00966,"cumret_adjusted_prices":0.99463}
{"ticker":"^GDAXI","ref_date":"2008-06-13","price_open":6701.5,"price_high":6777.87012,"price_low":6649.62012,"price_close":6765.31982,"volume":138997100,"price_adjusted":6765.31982,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":1.00216}
{"ticker":"^GDAXI","ref_date":"2008-06-16","price_open":6773.43018,"price_high":6812.66016,"price_low":6671.7998,"price_close":6729.87988,"volume":114365700,"price_adjusted":6729.87988,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":0.99691}
{"ticker":"^GDAXI","ref_date":"2008-06-17","price_open":6743.5,"price_high":6855.83984,"price_low":6743.47998,"price_close":6796.16016,"volume":126669000,"price_adjusted":6796.16016,"ret_adjusted_prices":0.00985,"ret_closing_prices":0.00985,"cumret_adjusted_prices":1.00673}
{"ticker":"^GDAXI","ref_date":"2008-06-18","price_open":6795.18018,"price_high":6796.77002,"price_low":6705.75,"price_close":6728.91016,"volume":129189800,"price_adjusted":6728.91016,"ret_adjusted_prices":-0.0099,"ret_closing_prices":-0.0099,"cumret_adjusted_prices":0.99676}
{"ticker":"^GDAXI","ref_date":"2008-06-19","price_open":6704.22021,"price_high":6765.1001,"price_low":6662.45996,"price_close":6721.16992,"volume":141452800,"price_adjusted":6721.16992,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":0.99562}
{"ticker":"^GDAXI","ref_date":"2008-06-20","price_open":6730.52002,"price_high":6765.7998,"price_low":6547.3999,"price_close":6578.43994,"volume":302160900,"price_adjusted":6578.43994,"ret_adjusted_prices":-0.02124,"ret_closing_prices":-0.02124,"cumret_adjusted_prices":0.97447}
{"ticker":"^GDAXI","ref_date":"2008-06-23","price_open":6586.83008,"price_high":6628.72021,"price_low":6572.50977,"price_close":6589.45996,"volume":136967100,"price_adjusted":6589.45996,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.97611}
{"ticker":"^GDAXI","ref_date":"2008-06-24","price_open":6588.06006,"price_high":6617.16016,"price_low":6444.2998,"price_close":6536.06006,"volume":188480700,"price_adjusted":6536.06006,"ret_adjusted_prices":-0.0081,"ret_closing_prices":-0.0081,"cumret_adjusted_prices":0.9682}
{"ticker":"^GDAXI","ref_date":"2008-06-25","price_open":6551.66016,"price_high":6628.62012,"price_low":6547.70996,"price_close":6617.83984,"volume":134741400,"price_adjusted":6617.83984,"ret_adjusted_prices":0.01251,"ret_closing_prices":0.01251,"cumret_adjusted_prices":0.98031}
{"ticker":"^GDAXI","ref_date":"2008-06-26","price_open":6571.5498,"price_high":6578.4502,"price_low":6448.12012,"price_close":6459.6001,"volume":155821800,"price_adjusted":6459.6001,"ret_adjusted_prices":-0.02391,"ret_closing_prices":-0.02391,"cumret_adjusted_prices":0.95687}
{"ticker":"^GDAXI","ref_date":"2008-06-27","price_open":6449.04004,"price_high":6464.8999,"price_low":6348.02979,"price_close":6421.91016,"volume":167525900,"price_adjusted":6421.91016,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":0.95129}
{"ticker":"^GDAXI","ref_date":"2008-06-30","price_open":6423.37012,"price_high":6446.54004,"price_low":6308.24023,"price_close":6418.31982,"volume":151971200,"price_adjusted":6418.31982,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.95076}
{"ticker":"^GDAXI","ref_date":"2008-07-01","price_open":6394.08008,"price_high":6405.43018,"price_low":6260.33008,"price_close":6315.93994,"volume":216006900,"price_adjusted":6315.93994,"ret_adjusted_prices":-0.01595,"ret_closing_prices":-0.01595,"cumret_adjusted_prices":0.93559}
{"ticker":"^GDAXI","ref_date":"2008-07-02","price_open":6319.6001,"price_high":6395.97021,"price_low":6295.4502,"price_close":6305.41992,"volume":199060400,"price_adjusted":6305.41992,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":0.93403}
{"ticker":"^GDAXI","ref_date":"2008-07-03","price_open":6262.97998,"price_high":6392.08008,"price_low":6200.56006,"price_close":6353.74023,"volume":203908900,"price_adjusted":6353.74023,"ret_adjusted_prices":0.00766,"ret_closing_prices":0.00766,"cumret_adjusted_prices":0.94119}
{"ticker":"^GDAXI","ref_date":"2008-07-04","price_open":6360.7002,"price_high":6374.83984,"price_low":6255.16016,"price_close":6272.20996,"volume":98812300,"price_adjusted":6272.20996,"ret_adjusted_prices":-0.01283,"ret_closing_prices":-0.01283,"cumret_adjusted_prices":0.92911}
{"ticker":"^GDAXI","ref_date":"2008-07-07","price_open":6312.31982,"price_high":6416.24023,"price_low":6286.66992,"price_close":6395.75,"volume":115661100,"price_adjusted":6395.75,"ret_adjusted_prices":0.0197,"ret_closing_prices":0.0197,"cumret_adjusted_prices":0.94741}
{"ticker":"^GDAXI","ref_date":"2008-07-08","price_open":6314.16992,"price_high":6332.00977,"price_low":6226.74023,"price_close":6304.41016,"volume":190410900,"price_adjusted":6304.41016,"ret_adjusted_prices":-0.01428,"ret_closing_prices":-0.01428,"cumret_adjusted_prices":0.93388}
{"ticker":"^GDAXI","ref_date":"2008-07-09","price_open":6330.68994,"price_high":6397.81982,"price_low":6330.68994,"price_close":6386.45996,"volume":156252900,"price_adjusted":6386.45996,"ret_adjusted_prices":0.01301,"ret_closing_prices":0.01301,"cumret_adjusted_prices":0.94604}
{"ticker":"^GDAXI","ref_date":"2008-07-10","price_open":6338.62988,"price_high":6384.64014,"price_low":6254.31006,"price_close":6305,"volume":157657600,"price_adjusted":6305,"ret_adjusted_prices":-0.01276,"ret_closing_prices":-0.01276,"cumret_adjusted_prices":0.93397}
{"ticker":"^GDAXI","ref_date":"2008-07-11","price_open":6310.16992,"price_high":6332.10986,"price_low":6139.74023,"price_close":6153.2998,"volume":182436700,"price_adjusted":6153.2998,"ret_adjusted_prices":-0.02406,"ret_closing_prices":-0.02406,"cumret_adjusted_prices":0.9115}
{"ticker":"^GDAXI","ref_date":"2008-07-14","price_open":6184.6499,"price_high":6254.1499,"price_low":6184.54004,"price_close":6200.25,"volume":130636700,"price_adjusted":6200.25,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":0.91845}
{"ticker":"^GDAXI","ref_date":"2008-07-15","price_open":6154.89014,"price_high":6164.72998,"price_low":6006.58008,"price_close":6081.7002,"volume":209058600,"price_adjusted":6081.7002,"ret_adjusted_prices":-0.01912,"ret_closing_prices":-0.01912,"cumret_adjusted_prices":0.90089}
{"ticker":"^GDAXI","ref_date":"2008-07-16","price_open":6100.62012,"price_high":6177.02979,"price_low":5999.31982,"price_close":6155.37012,"volume":200129700,"price_adjusted":6155.37012,"ret_adjusted_prices":0.01211,"ret_closing_prices":0.01211,"cumret_adjusted_prices":0.9118}
{"ticker":"^GDAXI","ref_date":"2008-07-17","price_open":6177.06982,"price_high":6318.33984,"price_low":6177.06982,"price_close":6271.27002,"volume":225875100,"price_adjusted":6271.27002,"ret_adjusted_prices":0.01883,"ret_closing_prices":0.01883,"cumret_adjusted_prices":0.92897}
{"ticker":"^GDAXI","ref_date":"2008-07-18","price_open":6261.47998,"price_high":6396.2998,"price_low":6236.93994,"price_close":6382.6499,"volume":207276600,"price_adjusted":6382.6499,"ret_adjusted_prices":0.01776,"ret_closing_prices":0.01776,"cumret_adjusted_prices":0.94547}
{"ticker":"^GDAXI","ref_date":"2008-07-21","price_open":6381.43994,"price_high":6484.29004,"price_low":6342.81982,"price_close":6424.83984,"volume":113619000,"price_adjusted":6424.83984,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.95172}
{"ticker":"^GDAXI","ref_date":"2008-07-22","price_open":6395.06006,"price_high":6449.87988,"price_low":6322.02979,"price_close":6442.79004,"volume":187223800,"price_adjusted":6442.79004,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.95438}
{"ticker":"^GDAXI","ref_date":"2008-07-23","price_open":6486.0498,"price_high":6562.25977,"price_low":6485.0498,"price_close":6536.08984,"volume":173668700,"price_adjusted":6536.08984,"ret_adjusted_prices":0.01448,"ret_closing_prices":0.01448,"cumret_adjusted_prices":0.9682}
{"ticker":"^GDAXI","ref_date":"2008-07-24","price_open":6546.16992,"price_high":6577.1001,"price_low":6415.31006,"price_close":6440.7002,"volume":194819000,"price_adjusted":6440.7002,"ret_adjusted_prices":-0.01459,"ret_closing_prices":-0.01459,"cumret_adjusted_prices":0.95407}
{"ticker":"^GDAXI","ref_date":"2008-07-25","price_open":6411.70996,"price_high":6479.95996,"price_low":6331.27002,"price_close":6436.70996,"volume":183938500,"price_adjusted":6436.70996,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":0.95348}
{"ticker":"^GDAXI","ref_date":"2008-07-28","price_open":6428.35986,"price_high":6428.35986,"price_low":6342.31982,"price_close":6351.1499,"volume":116506500,"price_adjusted":6351.1499,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":0.94081}
{"ticker":"^GDAXI","ref_date":"2008-07-29","price_open":6302.87988,"price_high":6425.4502,"price_low":6264.74023,"price_close":6398.7998,"volume":173752500,"price_adjusted":6398.7998,"ret_adjusted_prices":0.0075,"ret_closing_prices":0.0075,"cumret_adjusted_prices":0.94786}
{"ticker":"^GDAXI","ref_date":"2008-07-30","price_open":6406.02979,"price_high":6505.0498,"price_low":6396.14014,"price_close":6460.12012,"volume":140082900,"price_adjusted":6460.12012,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":0.95695}
{"ticker":"^GDAXI","ref_date":"2008-07-31","price_open":6467.85986,"price_high":6540.4502,"price_low":6428.49023,"price_close":6479.56006,"volume":155397400,"price_adjusted":6479.56006,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":0.95983}
{"ticker":"^GDAXI","ref_date":"2008-08-01","price_open":6461.00977,"price_high":6489.68994,"price_low":6378.5498,"price_close":6396.45996,"volume":131564800,"price_adjusted":6396.45996,"ret_adjusted_prices":-0.01282,"ret_closing_prices":-0.01282,"cumret_adjusted_prices":0.94752}
{"ticker":"^GDAXI","ref_date":"2008-08-04","price_open":6403.2998,"price_high":6403.52979,"price_low":6322.00977,"price_close":6349.81006,"volume":109583700,"price_adjusted":6349.81006,"ret_adjusted_prices":-0.00729,"ret_closing_prices":-0.00729,"cumret_adjusted_prices":0.94061}
{"ticker":"^GDAXI","ref_date":"2008-08-05","price_open":6356.3999,"price_high":6532.08984,"price_low":6342.93018,"price_close":6518.7002,"volume":175080200,"price_adjusted":6518.7002,"ret_adjusted_prices":0.0266,"ret_closing_prices":0.0266,"cumret_adjusted_prices":0.96562}
{"ticker":"^GDAXI","ref_date":"2008-08-06","price_open":6531.5498,"price_high":6568.79004,"price_low":6496.16992,"price_close":6561.39014,"volume":157899600,"price_adjusted":6561.39014,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":0.97195}
{"ticker":"^GDAXI","ref_date":"2008-08-07","price_open":6542.95996,"price_high":6620.77002,"price_low":6520.79004,"price_close":6543.49023,"volume":138350600,"price_adjusted":6543.49023,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.9693}
{"ticker":"^GDAXI","ref_date":"2008-08-08","price_open":6537.54004,"price_high":6586.1001,"price_low":6442.8501,"price_close":6561.6499,"volume":144950800,"price_adjusted":6561.6499,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.97199}
{"ticker":"^GDAXI","ref_date":"2008-08-11","price_open":6570.52002,"price_high":6612.85986,"price_low":6555.27979,"price_close":6609.62988,"volume":123059300,"price_adjusted":6609.62988,"ret_adjusted_prices":0.00731,"ret_closing_prices":0.00731,"cumret_adjusted_prices":0.97909}
{"ticker":"^GDAXI","ref_date":"2008-08-12","price_open":6601.7002,"price_high":6626.7002,"price_low":6545.24023,"price_close":6585.87012,"volume":121877700,"price_adjusted":6585.87012,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":0.97557}
{"ticker":"^GDAXI","ref_date":"2008-08-13","price_open":6562.97021,"price_high":6566.62012,"price_low":6417.33008,"price_close":6422.18994,"volume":165121000,"price_adjusted":6422.18994,"ret_adjusted_prices":-0.02485,"ret_closing_prices":-0.02485,"cumret_adjusted_prices":0.95133}
{"ticker":"^GDAXI","ref_date":"2008-08-14","price_open":6450.72998,"price_high":6481.27979,"price_low":6369.58008,"price_close":6442.20996,"volume":125922600,"price_adjusted":6442.20996,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.95429}
{"ticker":"^GDAXI","ref_date":"2008-08-15","price_open":6460.22021,"price_high":6513.91992,"price_low":6394.39014,"price_close":6446.02002,"volume":129854400,"price_adjusted":6446.02002,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":0.95486}
{"ticker":"^GDAXI","ref_date":"2008-08-18","price_open":6436.14014,"price_high":6485.91016,"price_low":6374.9502,"price_close":6432.87988,"volume":83530200,"price_adjusted":6432.87988,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":0.95291}
{"ticker":"^GDAXI","ref_date":"2008-08-19","price_open":6398.83008,"price_high":6401.20996,"price_low":6268.72998,"price_close":6282.43018,"volume":135725100,"price_adjusted":6282.43018,"ret_adjusted_prices":-0.02339,"ret_closing_prices":-0.02339,"cumret_adjusted_prices":0.93063}
{"ticker":"^GDAXI","ref_date":"2008-08-20","price_open":6297.83008,"price_high":6336.79004,"price_low":6262.49023,"price_close":6317.7998,"volume":103231800,"price_adjusted":6317.7998,"ret_adjusted_prices":0.00563,"ret_closing_prices":0.00563,"cumret_adjusted_prices":0.93587}
{"ticker":"^GDAXI","ref_date":"2008-08-21","price_open":6290.31982,"price_high":6293.47998,"price_low":6219.1001,"price_close":6236.95996,"volume":121771100,"price_adjusted":6236.95996,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":0.92389}
{"ticker":"^GDAXI","ref_date":"2008-08-22","price_open":6243.52979,"price_high":6355.95996,"price_low":6229.18994,"price_close":6342.41992,"volume":111120700,"price_adjusted":6342.41992,"ret_adjusted_prices":0.01691,"ret_closing_prices":0.01691,"cumret_adjusted_prices":0.93951}
{"ticker":"^GDAXI","ref_date":"2008-08-25","price_open":6332.93994,"price_high":6361.5498,"price_low":6289.10986,"price_close":6296.9502,"volume":63675700,"price_adjusted":6296.9502,"ret_adjusted_prices":-0.00717,"ret_closing_prices":-0.00717,"cumret_adjusted_prices":0.93278}
{"ticker":"^GDAXI","ref_date":"2008-08-26","price_open":6287.81006,"price_high":6370.52979,"price_low":6238.06982,"price_close":6340.52002,"volume":108987600,"price_adjusted":6340.52002,"ret_adjusted_prices":0.00692,"ret_closing_prices":0.00692,"cumret_adjusted_prices":0.93923}
{"ticker":"^GDAXI","ref_date":"2008-08-27","price_open":6336.3501,"price_high":6346.52979,"price_low":6252.12988,"price_close":6321.02979,"volume":122328900,"price_adjusted":6321.02979,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":0.93634}
{"ticker":"^GDAXI","ref_date":"2008-08-28","price_open":6313.91016,"price_high":6456.18018,"price_low":6265.43018,"price_close":6420.54004,"volume":144840900,"price_adjusted":6420.54004,"ret_adjusted_prices":0.01574,"ret_closing_prices":0.01574,"cumret_adjusted_prices":0.95108}
{"ticker":"^GDAXI","ref_date":"2008-08-29","price_open":6427.85986,"price_high":6457.93018,"price_low":6401.22021,"price_close":6422.2998,"volume":109153400,"price_adjusted":6422.2998,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":0.95134}
{"ticker":"^GDAXI","ref_date":"2008-09-01","price_open":6400.8501,"price_high":6448.97998,"price_low":6341.1001,"price_close":6421.7998,"volume":107796000,"price_adjusted":6421.7998,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":0.95127}
{"ticker":"^GDAXI","ref_date":"2008-09-02","price_open":6416.8501,"price_high":6553.8999,"price_low":6379.02979,"price_close":6518.47021,"volume":172935200,"price_adjusted":6518.47021,"ret_adjusted_prices":0.01505,"ret_closing_prices":0.01505,"cumret_adjusted_prices":0.96559}
{"ticker":"^GDAXI","ref_date":"2008-09-03","price_open":6488.12012,"price_high":6519.20996,"price_low":6439.91016,"price_close":6467.49023,"volume":120806500,"price_adjusted":6467.49023,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":0.95804}
{"ticker":"^GDAXI","ref_date":"2008-09-04","price_open":6477.2002,"price_high":6482.16016,"price_low":6263.08008,"price_close":6279.56982,"volume":161594100,"price_adjusted":6279.56982,"ret_adjusted_prices":-0.02906,"ret_closing_prices":-0.02906,"cumret_adjusted_prices":0.9302}
{"ticker":"^GDAXI","ref_date":"2008-09-05","price_open":6247.64014,"price_high":6253.3999,"price_low":6095.56006,"price_close":6127.43994,"volume":198012400,"price_adjusted":6127.43994,"ret_adjusted_prices":-0.02423,"ret_closing_prices":-0.02423,"cumret_adjusted_prices":0.90767}
{"ticker":"^GDAXI","ref_date":"2008-09-08","price_open":6262.33984,"price_high":6356.7998,"price_low":6241.25977,"price_close":6263.74023,"volume":191563700,"price_adjusted":6263.74023,"ret_adjusted_prices":0.02224,"ret_closing_prices":0.02224,"cumret_adjusted_prices":0.92786}
{"ticker":"^GDAXI","ref_date":"2008-09-09","price_open":6258.25977,"price_high":6327.18018,"price_low":6199.10986,"price_close":6233.41016,"volume":177757700,"price_adjusted":6233.41016,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.92336}
{"ticker":"^GDAXI","ref_date":"2008-09-10","price_open":6225.2998,"price_high":6254.3999,"price_low":6160.5498,"price_close":6210.31982,"volume":164771800,"price_adjusted":6210.31982,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":0.91994}
{"ticker":"^GDAXI","ref_date":"2008-09-11","price_open":6192.60986,"price_high":6202.16992,"price_low":6086.2998,"price_close":6178.8999,"volume":154276200,"price_adjusted":6178.8999,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.91529}
{"ticker":"^GDAXI","ref_date":"2008-09-12","price_open":6206.97021,"price_high":6256.25,"price_low":6159.50977,"price_close":6234.89014,"volume":163676800,"price_adjusted":6234.89014,"ret_adjusted_prices":0.00906,"ret_closing_prices":0.00906,"cumret_adjusted_prices":0.92358}
{"ticker":"^GDAXI","ref_date":"2008-09-15","price_open":6138.41992,"price_high":6138.41992,"price_low":5942.14014,"price_close":6064.16016,"volume":325805100,"price_adjusted":6064.16016,"ret_adjusted_prices":-0.02738,"ret_closing_prices":-0.02738,"cumret_adjusted_prices":0.89829}
{"ticker":"^GDAXI","ref_date":"2008-09-16","price_open":6017.47021,"price_high":6024.0498,"price_low":5858.56982,"price_close":5965.16992,"volume":358120700,"price_adjusted":5965.16992,"ret_adjusted_prices":-0.01632,"ret_closing_prices":-0.01632,"cumret_adjusted_prices":0.88363}
{"ticker":"^GDAXI","ref_date":"2008-09-17","price_open":5977.68018,"price_high":6035.50977,"price_low":5825.24023,"price_close":5860.97998,"volume":271196800,"price_adjusted":5860.97998,"ret_adjusted_prices":-0.01747,"ret_closing_prices":-0.01747,"cumret_adjusted_prices":0.8682}
{"ticker":"^GDAXI","ref_date":"2008-09-18","price_open":5875.0498,"price_high":5967.29004,"price_low":5812.77002,"price_close":5863.41992,"volume":296903500,"price_adjusted":5863.41992,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.86856}
{"ticker":"^GDAXI","ref_date":"2008-09-19","price_open":5986.93994,"price_high":6220.29004,"price_low":5982.2998,"price_close":6189.52979,"volume":492149400,"price_adjusted":6189.52979,"ret_adjusted_prices":0.05562,"ret_closing_prices":0.05562,"cumret_adjusted_prices":0.91686}
{"ticker":"^GDAXI","ref_date":"2008-09-22","price_open":6188.58008,"price_high":6235.12988,"price_low":6106.10986,"price_close":6107.75,"volume":186483400,"price_adjusted":6107.75,"ret_adjusted_prices":-0.01321,"ret_closing_prices":-0.01321,"cumret_adjusted_prices":0.90475}
{"ticker":"^GDAXI","ref_date":"2008-09-23","price_open":6091.8501,"price_high":6123.47998,"price_low":6033.75,"price_close":6068.52979,"volume":182343700,"price_adjusted":6068.52979,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":0.89894}
{"ticker":"^GDAXI","ref_date":"2008-09-24","price_open":6071.31982,"price_high":6109.1001,"price_low":6013.70996,"price_close":6052.87012,"volume":130478700,"price_adjusted":6052.87012,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":0.89662}
{"ticker":"^GDAXI","ref_date":"2008-09-25","price_open":6057.60986,"price_high":6188.43018,"price_low":6049.8501,"price_close":6173.02979,"volume":144900100,"price_adjusted":6173.02979,"ret_adjusted_prices":0.01985,"ret_closing_prices":0.01985,"cumret_adjusted_prices":0.91442}
{"ticker":"^GDAXI","ref_date":"2008-09-26","price_open":6118.12988,"price_high":6118.12988,"price_low":6001.00977,"price_close":6063.5,"volume":143277400,"price_adjusted":6063.5,"ret_adjusted_prices":-0.01774,"ret_closing_prices":-0.01774,"cumret_adjusted_prices":0.8982}
{"ticker":"^GDAXI","ref_date":"2008-09-29","price_open":6010.1001,"price_high":6015.58984,"price_low":5802.50977,"price_close":5807.08008,"volume":282323700,"price_adjusted":5807.08008,"ret_adjusted_prices":-0.04229,"ret_closing_prices":-0.04229,"cumret_adjusted_prices":0.86021}
{"ticker":"^GDAXI","ref_date":"2008-09-30","price_open":5728.2998,"price_high":5836.77002,"price_low":5658.2002,"price_close":5831.02002,"volume":280713500,"price_adjusted":5831.02002,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":0.86376}
{"ticker":"^GDAXI","ref_date":"2008-10-01","price_open":5865.08008,"price_high":5866.3999,"price_low":5746.81982,"price_close":5806.33008,"volume":204641800,"price_adjusted":5806.33008,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":0.8601}
{"ticker":"^GDAXI","ref_date":"2008-10-02","price_open":5794.1001,"price_high":5876.93018,"price_low":5630.45996,"price_close":5660.62988,"volume":224027900,"price_adjusted":5660.62988,"ret_adjusted_prices":-0.02509,"ret_closing_prices":-0.02509,"cumret_adjusted_prices":0.83852}
{"ticker":"^GDAXI","ref_date":"2008-10-03","price_open":5682.33008,"price_high":5831.97021,"price_low":5617.81006,"price_close":5797.02979,"volume":193519700,"price_adjusted":5797.02979,"ret_adjusted_prices":0.0241,"ret_closing_prices":0.0241,"cumret_adjusted_prices":0.85872}
{"ticker":"^GDAXI","ref_date":"2008-10-06","price_open":5606.06982,"price_high":5606.06982,"price_low":5292.83984,"price_close":5387.00977,"volume":304489300,"price_adjusted":5387.00977,"ret_adjusted_prices":-0.07073,"ret_closing_prices":-0.07073,"cumret_adjusted_prices":0.79799}
{"ticker":"^GDAXI","ref_date":"2008-10-07","price_open":5450.37988,"price_high":5502.33008,"price_low":5300.2998,"price_close":5326.62988,"volume":301573700,"price_adjusted":5326.62988,"ret_adjusted_prices":-0.01121,"ret_closing_prices":-0.01121,"cumret_adjusted_prices":0.78904}
{"ticker":"^GDAXI","ref_date":"2008-10-08","price_open":5237.10986,"price_high":5319.1499,"price_low":4870.2002,"price_close":5013.62012,"volume":382089400,"price_adjusted":5013.62012,"ret_adjusted_prices":-0.05876,"ret_closing_prices":-0.05876,"cumret_adjusted_prices":0.74267}
{"ticker":"^GDAXI","ref_date":"2008-10-09","price_open":5054.8999,"price_high":5153.52979,"price_low":4803.62012,"price_close":4887,"volume":281796700,"price_adjusted":4887,"ret_adjusted_prices":-0.02526,"ret_closing_prices":-0.02526,"cumret_adjusted_prices":0.72392}
{"ticker":"^GDAXI","ref_date":"2008-10-10","price_open":4594.52979,"price_high":4653.97998,"price_low":4308,"price_close":4544.31006,"volume":458408100,"price_adjusted":4544.31006,"ret_adjusted_prices":-0.07012,"ret_closing_prices":-0.07012,"cumret_adjusted_prices":0.67316}
{"ticker":"^GDAXI","ref_date":"2008-10-13","price_open":4642.02002,"price_high":5062.4502,"price_low":4641.37988,"price_close":5062.4502,"volume":320643300,"price_adjusted":5062.4502,"ret_adjusted_prices":0.11402,"ret_closing_prices":0.11402,"cumret_adjusted_prices":0.74991}
{"ticker":"^GDAXI","ref_date":"2008-10-14","price_open":5135.14014,"price_high":5383.79004,"price_low":5095.12012,"price_close":5199.18994,"volume":294889300,"price_adjusted":5199.18994,"ret_adjusted_prices":0.02701,"ret_closing_prices":0.02701,"cumret_adjusted_prices":0.77016}
{"ticker":"^GDAXI","ref_date":"2008-10-15","price_open":5187.39014,"price_high":5192.12988,"price_low":4790.68018,"price_close":4861.62988,"volume":269198500,"price_adjusted":4861.62988,"ret_adjusted_prices":-0.06493,"ret_closing_prices":-0.06493,"cumret_adjusted_prices":0.72016}
{"ticker":"^GDAXI","ref_date":"2008-10-16","price_open":4675.8999,"price_high":4890.77979,"price_low":4521.91016,"price_close":4622.81006,"volume":307334600,"price_adjusted":4622.81006,"ret_adjusted_prices":-0.04912,"ret_closing_prices":-0.04912,"cumret_adjusted_prices":0.68478}
{"ticker":"^GDAXI","ref_date":"2008-10-17","price_open":4757.97998,"price_high":4835.8999,"price_low":4576.58008,"price_close":4781.33008,"volume":325195200,"price_adjusted":4781.33008,"ret_adjusted_prices":0.03429,"ret_closing_prices":0.03429,"cumret_adjusted_prices":0.70827}
{"ticker":"^GDAXI","ref_date":"2008-10-20","price_open":4891.75977,"price_high":4941.18994,"price_low":4754.27002,"price_close":4835.00977,"volume":192822800,"price_adjusted":4835.00977,"ret_adjusted_prices":0.01123,"ret_closing_prices":0.01123,"cumret_adjusted_prices":0.71622}
{"ticker":"^GDAXI","ref_date":"2008-10-21","price_open":4882.7998,"price_high":4909.64014,"price_low":4736.22021,"price_close":4784.41016,"volume":175523400,"price_adjusted":4784.41016,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":0.70872}
{"ticker":"^GDAXI","ref_date":"2008-10-22","price_open":4739.74023,"price_high":4740.31006,"price_low":4535.64014,"price_close":4571.06982,"volume":191732900,"price_adjusted":4571.06982,"ret_adjusted_prices":-0.04459,"ret_closing_prices":-0.04459,"cumret_adjusted_prices":0.67712}
{"ticker":"^GDAXI","ref_date":"2008-10-23","price_open":4559.70996,"price_high":4576.87012,"price_low":4364.2002,"price_close":4519.7002,"volume":201491900,"price_adjusted":4519.7002,"ret_adjusted_prices":-0.01124,"ret_closing_prices":-0.01124,"cumret_adjusted_prices":0.66951}
{"ticker":"^GDAXI","ref_date":"2008-10-24","price_open":4362.79004,"price_high":4362.93018,"price_low":4014.6001,"price_close":4295.66992,"volume":286958400,"price_adjusted":4295.66992,"ret_adjusted_prices":-0.04957,"ret_closing_prices":-0.04957,"cumret_adjusted_prices":0.63632}
{"ticker":"^GDAXI","ref_date":"2008-10-27","price_open":4143.4502,"price_high":4486.12988,"price_low":4062.77002,"price_close":4334.64014,"volume":287962100,"price_adjusted":4334.64014,"ret_adjusted_prices":0.00907,"ret_closing_prices":0.00907,"cumret_adjusted_prices":0.6421}
{"ticker":"^GDAXI","ref_date":"2008-10-28","price_open":4314.91016,"price_high":4823.4502,"price_low":4314.91016,"price_close":4823.4502,"volume":482843500,"price_adjusted":4823.4502,"ret_adjusted_prices":0.11277,"ret_closing_prices":0.11277,"cumret_adjusted_prices":0.7145}
{"ticker":"^GDAXI","ref_date":"2008-10-29","price_open":4460.25977,"price_high":4885.8501,"price_low":4460.25977,"price_close":4808.68994,"volume":365780100,"price_adjusted":4808.68994,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":0.71232}
{"ticker":"^GDAXI","ref_date":"2008-10-30","price_open":4894.14014,"price_high":5042.49023,"price_low":4827.27002,"price_close":4869.2998,"volume":251166600,"price_adjusted":4869.2998,"ret_adjusted_prices":0.0126,"ret_closing_prices":0.0126,"cumret_adjusted_prices":0.7213}
{"ticker":"^GDAXI","ref_date":"2008-10-31","price_open":4856.02002,"price_high":5066.81006,"price_low":4785.10986,"price_close":4987.97021,"volume":234404700,"price_adjusted":4987.97021,"ret_adjusted_prices":0.02437,"ret_closing_prices":0.02437,"cumret_adjusted_prices":0.73888}
{"ticker":"^GDAXI","ref_date":"2008-11-03","price_open":5053.93994,"price_high":5089.54004,"price_low":4967.93994,"price_close":5026.83984,"volume":173679900,"price_adjusted":5026.83984,"ret_adjusted_prices":0.00779,"ret_closing_prices":0.00779,"cumret_adjusted_prices":0.74463}
{"ticker":"^GDAXI","ref_date":"2008-11-04","price_open":5018.83008,"price_high":5302.56982,"price_low":4993.1001,"price_close":5278.04004,"volume":201108300,"price_adjusted":5278.04004,"ret_adjusted_prices":0.04997,"ret_closing_prices":0.04997,"cumret_adjusted_prices":0.78184}
{"ticker":"^GDAXI","ref_date":"2008-11-05","price_open":5268.7998,"price_high":5271.91016,"price_low":5142.8501,"price_close":5166.87012,"volume":158799000,"price_adjusted":5166.87012,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":0.76538}
{"ticker":"^GDAXI","ref_date":"2008-11-06","price_open":5101.97998,"price_high":5101.97998,"price_low":4781.50977,"price_close":4813.56982,"volume":201230400,"price_adjusted":4813.56982,"ret_adjusted_prices":-0.06838,"ret_closing_prices":-0.06838,"cumret_adjusted_prices":0.71304}
{"ticker":"^GDAXI","ref_date":"2008-11-07","price_open":4827.56006,"price_high":5018.41016,"price_low":4751.24023,"price_close":4938.45996,"volume":145958500,"price_adjusted":4938.45996,"ret_adjusted_prices":0.02595,"ret_closing_prices":0.02595,"cumret_adjusted_prices":0.73154}
{"ticker":"^GDAXI","ref_date":"2008-11-10","price_open":5024.43018,"price_high":5135.1499,"price_low":4998.04004,"price_close":5025.52979,"volume":121306700,"price_adjusted":5025.52979,"ret_adjusted_prices":0.01763,"ret_closing_prices":0.01763,"cumret_adjusted_prices":0.74444}
{"ticker":"^GDAXI","ref_date":"2008-11-11","price_open":4984.31982,"price_high":4984.31982,"price_low":4742.47998,"price_close":4761.58008,"volume":159103900,"price_adjusted":4761.58008,"ret_adjusted_prices":-0.05252,"ret_closing_prices":-0.05252,"cumret_adjusted_prices":0.70534}
{"ticker":"^GDAXI","ref_date":"2008-11-12","price_open":4801.8999,"price_high":4875.66016,"price_low":4555.43994,"price_close":4620.7998,"volume":167327000,"price_adjusted":4620.7998,"ret_adjusted_prices":-0.02957,"ret_closing_prices":-0.02957,"cumret_adjusted_prices":0.68449}
{"ticker":"^GDAXI","ref_date":"2008-11-13","price_open":4599.64014,"price_high":4713.77979,"price_low":4524.89014,"price_close":4649.52002,"volume":142433600,"price_adjusted":4649.52002,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":0.68874}
{"ticker":"^GDAXI","ref_date":"2008-11-14","price_open":4723.29004,"price_high":4874.16016,"price_low":4695.79004,"price_close":4710.24023,"volume":139067100,"price_adjusted":4710.24023,"ret_adjusted_prices":0.01306,"ret_closing_prices":0.01306,"cumret_adjusted_prices":0.69773}
{"ticker":"^GDAXI","ref_date":"2008-11-17","price_open":4700.5,"price_high":4733.79004,"price_low":4512.20996,"price_close":4557.27002,"volume":137085700,"price_adjusted":4557.27002,"ret_adjusted_prices":-0.03248,"ret_closing_prices":-0.03248,"cumret_adjusted_prices":0.67508}
{"ticker":"^GDAXI","ref_date":"2008-11-18","price_open":4556.47998,"price_high":4607.54004,"price_low":4445.87988,"price_close":4579.47021,"volume":145021700,"price_adjusted":4579.47021,"ret_adjusted_prices":0.00487,"ret_closing_prices":0.00487,"cumret_adjusted_prices":0.67836}
{"ticker":"^GDAXI","ref_date":"2008-11-19","price_open":4586.33008,"price_high":4586.68994,"price_low":4337.91992,"price_close":4354.08984,"volume":185904400,"price_adjusted":4354.08984,"ret_adjusted_prices":-0.04922,"ret_closing_prices":-0.04922,"cumret_adjusted_prices":0.64498}
{"ticker":"^GDAXI","ref_date":"2008-11-20","price_open":4274.97998,"price_high":4313.16016,"price_low":4113.49023,"price_close":4220.2002,"volume":206255200,"price_adjusted":4220.2002,"ret_adjusted_prices":-0.03075,"ret_closing_prices":-0.03075,"cumret_adjusted_prices":0.62514}
{"ticker":"^GDAXI","ref_date":"2008-11-21","price_open":4228.31006,"price_high":4296.85986,"price_low":4034.95996,"price_close":4127.41016,"volume":204209900,"price_adjusted":4127.41016,"ret_adjusted_prices":-0.02199,"ret_closing_prices":-0.02199,"cumret_adjusted_prices":0.6114}
{"ticker":"^GDAXI","ref_date":"2008-11-24","price_open":4167.70996,"price_high":4579.06982,"price_low":4154.5498,"price_close":4554.33008,"volume":211675900,"price_adjusted":4554.33008,"ret_adjusted_prices":0.10344,"ret_closing_prices":0.10344,"cumret_adjusted_prices":0.67464}
{"ticker":"^GDAXI","ref_date":"2008-11-25","price_open":4521.8501,"price_high":4693.1001,"price_low":4455.2998,"price_close":4560.41992,"volume":200744500,"price_adjusted":4560.41992,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.67554}
{"ticker":"^GDAXI","ref_date":"2008-11-26","price_open":4528.5498,"price_high":4612.22021,"price_low":4423.66992,"price_close":4560.5,"volume":137166700,"price_adjusted":4560.5,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.67555}
{"ticker":"^GDAXI","ref_date":"2008-11-27","price_open":4596.3999,"price_high":4682.91016,"price_low":4589.16016,"price_close":4665.27002,"volume":118322500,"price_adjusted":4665.27002,"ret_adjusted_prices":0.02297,"ret_closing_prices":0.02297,"cumret_adjusted_prices":0.69107}
{"ticker":"^GDAXI","ref_date":"2008-11-28","price_open":4666.41016,"price_high":4703.66992,"price_low":4566.83984,"price_close":4669.43994,"volume":138307900,"price_adjusted":4669.43994,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":0.69169}
{"ticker":"^GDAXI","ref_date":"2008-12-01","price_open":4653.12012,"price_high":4667.91016,"price_low":4367.91992,"price_close":4394.79004,"volume":149138800,"price_adjusted":4394.79004,"ret_adjusted_prices":-0.05882,"ret_closing_prices":-0.05882,"cumret_adjusted_prices":0.65101}
{"ticker":"^GDAXI","ref_date":"2008-12-02","price_open":4349.12988,"price_high":4572.18018,"price_low":4304.02979,"price_close":4531.79004,"volume":170007300,"price_adjusted":4531.79004,"ret_adjusted_prices":0.03117,"ret_closing_prices":0.03117,"cumret_adjusted_prices":0.6713}
{"ticker":"^GDAXI","ref_date":"2008-12-03","price_open":4508.87988,"price_high":4602.87988,"price_low":4377.62988,"price_close":4567.24023,"volume":242570100,"price_adjusted":4567.24023,"ret_adjusted_prices":0.00782,"ret_closing_prices":0.00782,"cumret_adjusted_prices":0.67655}
{"ticker":"^GDAXI","ref_date":"2008-12-04","price_open":4559.97998,"price_high":4732.93018,"price_low":4491.85986,"price_close":4564.22998,"volume":186889600,"price_adjusted":4564.22998,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":0.67611}
{"ticker":"^GDAXI","ref_date":"2008-12-05","price_open":4529.2002,"price_high":4530.7002,"price_low":4321.64014,"price_close":4381.47021,"volume":176909100,"price_adjusted":4381.47021,"ret_adjusted_prices":-0.04004,"ret_closing_prices":-0.04004,"cumret_adjusted_prices":0.64903}
{"ticker":"^GDAXI","ref_date":"2008-12-08","price_open":4548.87012,"price_high":4775.70996,"price_low":4548.87012,"price_close":4715.87988,"volume":186376800,"price_adjusted":4715.87988,"ret_adjusted_prices":0.07632,"ret_closing_prices":0.07632,"cumret_adjusted_prices":0.69857}
{"ticker":"^GDAXI","ref_date":"2008-12-09","price_open":4673.52002,"price_high":4850.39014,"price_low":4622.24023,"price_close":4779.10986,"volume":172239300,"price_adjusted":4779.10986,"ret_adjusted_prices":0.01341,"ret_closing_prices":0.01341,"cumret_adjusted_prices":0.70794}
{"ticker":"^GDAXI","ref_date":"2008-12-10","price_open":4810.47998,"price_high":4839.14014,"price_low":4742.8999,"price_close":4804.87988,"volume":142199700,"price_adjusted":4804.87988,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.71175}
{"ticker":"^GDAXI","ref_date":"2008-12-11","price_open":4791.56006,"price_high":4822.20996,"price_low":4710.04004,"price_close":4767.2002,"volume":138754900,"price_adjusted":4767.2002,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":0.70617}
{"ticker":"^GDAXI","ref_date":"2008-12-12","price_open":4660.0498,"price_high":4699.06006,"price_low":4521.52002,"price_close":4663.37012,"volume":172964700,"price_adjusted":4663.37012,"ret_adjusted_prices":-0.02178,"ret_closing_prices":-0.02178,"cumret_adjusted_prices":0.69079}
{"ticker":"^GDAXI","ref_date":"2008-12-15","price_open":4718.39014,"price_high":4773.31982,"price_low":4627.45996,"price_close":4654.81982,"volume":115337700,"price_adjusted":4654.81982,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":0.68953}
{"ticker":"^GDAXI","ref_date":"2008-12-16","price_open":4663.35986,"price_high":4758.27002,"price_low":4655.87012,"price_close":4729.91016,"volume":152121400,"price_adjusted":4729.91016,"ret_adjusted_prices":0.01613,"ret_closing_prices":0.01613,"cumret_adjusted_prices":0.70065}
{"ticker":"^GDAXI","ref_date":"2008-12-17","price_open":4768.70996,"price_high":4784.41016,"price_low":4639.16992,"price_close":4708.37988,"volume":163026100,"price_adjusted":4708.37988,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.69746}
{"ticker":"^GDAXI","ref_date":"2008-12-18","price_open":4730.1001,"price_high":4784.72021,"price_low":4715.81982,"price_close":4756.3999,"volume":132174300,"price_adjusted":4756.3999,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":0.70457}
{"ticker":"^GDAXI","ref_date":"2008-12-19","price_open":4720.87988,"price_high":4785.31982,"price_low":4647.12988,"price_close":4696.7002,"volume":294043500,"price_adjusted":4696.7002,"ret_adjusted_prices":-0.01255,"ret_closing_prices":-0.01255,"cumret_adjusted_prices":0.69573}
{"ticker":"^GDAXI","ref_date":"2008-12-22","price_open":4693.66016,"price_high":4701.10986,"price_low":4575.52002,"price_close":4639.02002,"volume":138374400,"price_adjusted":4639.02002,"ret_adjusted_prices":-0.01228,"ret_closing_prices":-0.01228,"cumret_adjusted_prices":0.68718}
{"ticker":"^GDAXI","ref_date":"2008-12-23","price_open":4633.47021,"price_high":4718.6001,"price_low":4622.97021,"price_close":4629.37988,"volume":106816600,"price_adjusted":4629.37988,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":0.68576}
{"ticker":"^GDAXI","ref_date":"2008-12-29","price_open":4660.16992,"price_high":4732.8501,"price_low":4655.91016,"price_close":4704.85986,"volume":100697000,"price_adjusted":4704.85986,"ret_adjusted_prices":0.0163,"ret_closing_prices":0.0163,"cumret_adjusted_prices":0.69694}
{"ticker":"^GDAXI","ref_date":"2008-12-30","price_open":4754.22021,"price_high":4810.41016,"price_low":4754.22021,"price_close":4810.2002,"volume":92359500,"price_adjusted":4810.2002,"ret_adjusted_prices":0.02239,"ret_closing_prices":0.02239,"cumret_adjusted_prices":0.71254}
{"ticker":"^GDAXI","ref_date":"2009-01-02","price_open":4856.8501,"price_high":4974.72998,"price_low":4838.49023,"price_close":4973.06982,"volume":91772100,"price_adjusted":4973.06982,"ret_adjusted_prices":0.03386,"ret_closing_prices":0.03386,"cumret_adjusted_prices":0.73667}
{"ticker":"^GDAXI","ref_date":"2009-01-05","price_open":5010.18018,"price_high":5034.8501,"price_low":4949.35986,"price_close":4983.99023,"volume":150630500,"price_adjusted":4983.99023,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":0.73829}
{"ticker":"^GDAXI","ref_date":"2009-01-06","price_open":4992.66992,"price_high":5111.02002,"price_low":4960.20996,"price_close":5026.31006,"volume":120803000,"price_adjusted":5026.31006,"ret_adjusted_prices":0.00849,"ret_closing_prices":0.00849,"cumret_adjusted_prices":0.74455}
{"ticker":"^GDAXI","ref_date":"2009-01-07","price_open":5008.62012,"price_high":5010.97021,"price_low":4914.22021,"price_close":4937.47021,"volume":137572000,"price_adjusted":4937.47021,"ret_adjusted_prices":-0.01767,"ret_closing_prices":-0.01767,"cumret_adjusted_prices":0.73139}
{"ticker":"^GDAXI","ref_date":"2009-01-08","price_open":4897.16016,"price_high":4917.62012,"price_low":4820.08008,"price_close":4879.91016,"volume":156333900,"price_adjusted":4879.91016,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":0.72287}
{"ticker":"^GDAXI","ref_date":"2009-01-09","price_open":4891.58008,"price_high":4932.66016,"price_low":4743.97021,"price_close":4783.89014,"volume":162262500,"price_adjusted":4783.89014,"ret_adjusted_prices":-0.01968,"ret_closing_prices":-0.01968,"cumret_adjusted_prices":0.70864}
{"ticker":"^GDAXI","ref_date":"2009-01-12","price_open":4765.37988,"price_high":4791.95996,"price_low":4708.5,"price_close":4719.62012,"volume":116129200,"price_adjusted":4719.62012,"ret_adjusted_prices":-0.01343,"ret_closing_prices":-0.01343,"cumret_adjusted_prices":0.69912}
{"ticker":"^GDAXI","ref_date":"2009-01-13","price_open":4704.50977,"price_high":4704.50977,"price_low":4596.49023,"price_close":4636.93994,"volume":146029600,"price_adjusted":4636.93994,"ret_adjusted_prices":-0.01752,"ret_closing_prices":-0.01752,"cumret_adjusted_prices":0.68688}
{"ticker":"^GDAXI","ref_date":"2009-01-14","price_open":4661.83984,"price_high":4670.83984,"price_low":4379.87988,"price_close":4422.3501,"volume":204723700,"price_adjusted":4422.3501,"ret_adjusted_prices":-0.04628,"ret_closing_prices":-0.04628,"cumret_adjusted_prices":0.65509}
{"ticker":"^GDAXI","ref_date":"2009-01-15","price_open":4434.22021,"price_high":4451.31982,"price_low":4295.75977,"price_close":4336.72998,"volume":184321200,"price_adjusted":4336.72998,"ret_adjusted_prices":-0.01936,"ret_closing_prices":-0.01936,"cumret_adjusted_prices":0.64241}
{"ticker":"^GDAXI","ref_date":"2009-01-16","price_open":4395.79004,"price_high":4474.85986,"price_low":4357.81982,"price_close":4366.27979,"volume":177919500,"price_adjusted":4366.27979,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.64678}
{"ticker":"^GDAXI","ref_date":"2009-01-19","price_open":4409.87988,"price_high":4452.56982,"price_low":4249.91016,"price_close":4316.14014,"volume":144559500,"price_adjusted":4316.14014,"ret_adjusted_prices":-0.01148,"ret_closing_prices":-0.01148,"cumret_adjusted_prices":0.63936}
{"ticker":"^GDAXI","ref_date":"2009-01-20","price_open":4297.41992,"price_high":4382.10986,"price_low":4222.75977,"price_close":4239.8501,"volume":163113600,"price_adjusted":4239.8501,"ret_adjusted_prices":-0.01768,"ret_closing_prices":-0.01768,"cumret_adjusted_prices":0.62806}
{"ticker":"^GDAXI","ref_date":"2009-01-21","price_open":4208.18994,"price_high":4313.68994,"price_low":4140.25977,"price_close":4261.1499,"volume":175217500,"price_adjusted":4261.1499,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":0.63121}
{"ticker":"^GDAXI","ref_date":"2009-01-22","price_open":4313.35986,"price_high":4368.47021,"price_low":4197.02002,"price_close":4219.41992,"volume":140286900,"price_adjusted":4219.41992,"ret_adjusted_prices":-0.00979,"ret_closing_prices":-0.00979,"cumret_adjusted_prices":0.62503}
{"ticker":"^GDAXI","ref_date":"2009-01-23","price_open":4204,"price_high":4222.00977,"price_low":4067.42993,"price_close":4178.93994,"volume":153362300,"price_adjusted":4178.93994,"ret_adjusted_prices":-0.00959,"ret_closing_prices":-0.00959,"cumret_adjusted_prices":0.61903}
{"ticker":"^GDAXI","ref_date":"2009-01-26","price_open":4165.70996,"price_high":4371.52002,"price_low":4145.12012,"price_close":4326.87012,"volume":151593000,"price_adjusted":4326.87012,"ret_adjusted_prices":0.0354,"ret_closing_prices":0.0354,"cumret_adjusted_prices":0.64095}
{"ticker":"^GDAXI","ref_date":"2009-01-27","price_open":4322.99023,"price_high":4360.79004,"price_low":4264.97021,"price_close":4323.41992,"volume":128339900,"price_adjusted":4323.41992,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":0.64043}
{"ticker":"^GDAXI","ref_date":"2009-01-28","price_open":4347.77979,"price_high":4533.7002,"price_low":4347.77979,"price_close":4518.72021,"volume":172048600,"price_adjusted":4518.72021,"ret_adjusted_prices":0.04517,"ret_closing_prices":0.04517,"cumret_adjusted_prices":0.66936}
{"ticker":"^GDAXI","ref_date":"2009-01-29","price_open":4495.74023,"price_high":4501.43994,"price_low":4393.97998,"price_close":4428.10986,"volume":142050200,"price_adjusted":4428.10986,"ret_adjusted_prices":-0.02005,"ret_closing_prices":-0.02005,"cumret_adjusted_prices":0.65594}
{"ticker":"^GDAXI","ref_date":"2009-01-30","price_open":4420.33008,"price_high":4454.39014,"price_low":4312.16992,"price_close":4338.3501,"volume":145201400,"price_adjusted":4338.3501,"ret_adjusted_prices":-0.02027,"ret_closing_prices":-0.02027,"cumret_adjusted_prices":0.64265}
{"ticker":"^GDAXI","ref_date":"2009-02-02","price_open":4309.16992,"price_high":4309.18994,"price_low":4198.1499,"price_close":4271.04004,"volume":111287200,"price_adjusted":4271.04004,"ret_adjusted_prices":-0.01552,"ret_closing_prices":-0.01552,"cumret_adjusted_prices":0.63268}
{"ticker":"^GDAXI","ref_date":"2009-02-03","price_open":4302.52002,"price_high":4385.43994,"price_low":4224.52979,"price_close":4374.95996,"volume":130716600,"price_adjusted":4374.95996,"ret_adjusted_prices":0.02433,"ret_closing_prices":0.02433,"cumret_adjusted_prices":0.64807}
{"ticker":"^GDAXI","ref_date":"2009-02-04","price_open":4388.25977,"price_high":4545.52002,"price_low":4372.00977,"price_close":4492.79004,"volume":139793300,"price_adjusted":4492.79004,"ret_adjusted_prices":0.02693,"ret_closing_prices":0.02693,"cumret_adjusted_prices":0.66552}
{"ticker":"^GDAXI","ref_date":"2009-02-05","price_open":4443.9502,"price_high":4519.43994,"price_low":4387.77979,"price_close":4510.49023,"volume":126373300,"price_adjusted":4510.49023,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":0.66815}
{"ticker":"^GDAXI","ref_date":"2009-02-06","price_open":4524.7998,"price_high":4657.06006,"price_low":4506.4502,"price_close":4644.62988,"volume":164838400,"price_adjusted":4644.62988,"ret_adjusted_prices":0.02974,"ret_closing_prices":0.02974,"cumret_adjusted_prices":0.68802}
{"ticker":"^GDAXI","ref_date":"2009-02-09","price_open":4627.83008,"price_high":4688.58984,"price_low":4596.74023,"price_close":4666.81982,"volume":145603100,"price_adjusted":4666.81982,"ret_adjusted_prices":0.00478,"ret_closing_prices":0.00478,"cumret_adjusted_prices":0.6913}
{"ticker":"^GDAXI","ref_date":"2009-02-10","price_open":4636.64014,"price_high":4649.22998,"price_low":4505.54004,"price_close":4505.54004,"volume":147312900,"price_adjusted":4505.54004,"ret_adjusted_prices":-0.03456,"ret_closing_prices":-0.03456,"cumret_adjusted_prices":0.66741}
{"ticker":"^GDAXI","ref_date":"2009-02-11","price_open":4491.72021,"price_high":4539.22021,"price_low":4466.06006,"price_close":4530.08984,"volume":107647200,"price_adjusted":4530.08984,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":0.67105}
{"ticker":"^GDAXI","ref_date":"2009-02-12","price_open":4518.68018,"price_high":4518.68018,"price_low":4371.47021,"price_close":4407.56006,"volume":130701000,"price_adjusted":4407.56006,"ret_adjusted_prices":-0.02705,"ret_closing_prices":-0.02705,"cumret_adjusted_prices":0.6529}
{"ticker":"^GDAXI","ref_date":"2009-02-13","price_open":4458.74023,"price_high":4508.72021,"price_low":4397.6001,"price_close":4413.39014,"volume":109216500,"price_adjusted":4413.39014,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.65376}
{"ticker":"^GDAXI","ref_date":"2009-02-16","price_open":4386.45996,"price_high":4421.77979,"price_low":4359.29004,"price_close":4366.64014,"volume":86113200,"price_adjusted":4366.64014,"ret_adjusted_prices":-0.01059,"ret_closing_prices":-0.01059,"cumret_adjusted_prices":0.64684}
{"ticker":"^GDAXI","ref_date":"2009-02-17","price_open":4329.3501,"price_high":4329.7002,"price_low":4195.22021,"price_close":4216.6001,"volume":144426900,"price_adjusted":4216.6001,"ret_adjusted_prices":-0.03436,"ret_closing_prices":-0.03436,"cumret_adjusted_prices":0.62461}
{"ticker":"^GDAXI","ref_date":"2009-02-18","price_open":4229.52979,"price_high":4255.39014,"price_low":4124.10986,"price_close":4204.95996,"volume":147542600,"price_adjusted":4204.95996,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.62289}
{"ticker":"^GDAXI","ref_date":"2009-02-19","price_open":4212.70996,"price_high":4275.08984,"price_low":4189.16016,"price_close":4215.20996,"volume":121869900,"price_adjusted":4215.20996,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.62441}
{"ticker":"^GDAXI","ref_date":"2009-02-20","price_open":4164.50977,"price_high":4167.0498,"price_low":4014.65991,"price_close":4014.65991,"volume":173606800,"price_adjusted":4014.65991,"ret_adjusted_prices":-0.04758,"ret_closing_prices":-0.04758,"cumret_adjusted_prices":0.5947}
{"ticker":"^GDAXI","ref_date":"2009-02-23","price_open":4057.25,"price_high":4111.52002,"price_low":3912.70996,"price_close":3936.44995,"volume":131904200,"price_adjusted":3936.44995,"ret_adjusted_prices":-0.01948,"ret_closing_prices":-0.01948,"cumret_adjusted_prices":0.58311}
{"ticker":"^GDAXI","ref_date":"2009-02-24","price_open":3922.02002,"price_high":3932.59009,"price_low":3816.87988,"price_close":3895.75,"volume":149828200,"price_adjusted":3895.75,"ret_adjusted_prices":-0.01034,"ret_closing_prices":-0.01034,"cumret_adjusted_prices":0.57708}
{"ticker":"^GDAXI","ref_date":"2009-02-25","price_open":3937.92993,"price_high":3977.77002,"price_low":3790.79004,"price_close":3846.20996,"volume":152061300,"price_adjusted":3846.20996,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.56974}
{"ticker":"^GDAXI","ref_date":"2009-02-26","price_open":3882.87988,"price_high":3989.62988,"price_low":3849.76001,"price_close":3942.62012,"volume":186766600,"price_adjusted":3942.62012,"ret_adjusted_prices":0.02507,"ret_closing_prices":0.02507,"cumret_adjusted_prices":0.58403}
{"ticker":"^GDAXI","ref_date":"2009-02-27","price_open":3907.8501,"price_high":3907.8501,"price_low":3764.68994,"price_close":3843.73999,"volume":207658100,"price_adjusted":3843.73999,"ret_adjusted_prices":-0.02508,"ret_closing_prices":-0.02508,"cumret_adjusted_prices":0.56938}
{"ticker":"^GDAXI","ref_date":"2009-03-02","price_open":3817.51001,"price_high":3821.96997,"price_low":3692.78003,"price_close":3710.07007,"volume":153081600,"price_adjusted":3710.07007,"ret_adjusted_prices":-0.03478,"ret_closing_prices":-0.03478,"cumret_adjusted_prices":0.54958}
{"ticker":"^GDAXI","ref_date":"2009-03-03","price_open":3724.53003,"price_high":3755.87988,"price_low":3667.86011,"price_close":3690.71997,"volume":138062900,"price_adjusted":3690.71997,"ret_adjusted_prices":-0.00522,"ret_closing_prices":-0.00522,"cumret_adjusted_prices":0.54671}
{"ticker":"^GDAXI","ref_date":"2009-03-04","price_open":3724.73999,"price_high":3891.70996,"price_low":3721.90991,"price_close":3890.93994,"volume":173156500,"price_adjusted":3890.93994,"ret_adjusted_prices":0.05425,"ret_closing_prices":0.05425,"cumret_adjusted_prices":0.57637}
{"ticker":"^GDAXI","ref_date":"2009-03-05","price_open":3864.17993,"price_high":3864.17993,"price_low":3695.48999,"price_close":3695.48999,"volume":156962000,"price_adjusted":3695.48999,"ret_adjusted_prices":-0.05023,"ret_closing_prices":-0.05023,"cumret_adjusted_prices":0.54742}
{"ticker":"^GDAXI","ref_date":"2009-03-06","price_open":3699.33008,"price_high":3769.12988,"price_low":3638,"price_close":3666.40991,"volume":167749600,"price_adjusted":3666.40991,"ret_adjusted_prices":-0.00787,"ret_closing_prices":-0.00787,"cumret_adjusted_prices":0.54311}
{"ticker":"^GDAXI","ref_date":"2009-03-09","price_open":3677.07007,"price_high":3706.32007,"price_low":3588.88989,"price_close":3692.03003,"volume":146213000,"price_adjusted":3692.03003,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":0.54691}
{"ticker":"^GDAXI","ref_date":"2009-03-10","price_open":3716.29004,"price_high":3908.13989,"price_low":3681.33008,"price_close":3886.97998,"volume":207917000,"price_adjusted":3886.97998,"ret_adjusted_prices":0.0528,"ret_closing_prices":0.0528,"cumret_adjusted_prices":0.57578}
{"ticker":"^GDAXI","ref_date":"2009-03-11","price_open":3866.73999,"price_high":3994.77002,"price_low":3829.12988,"price_close":3914.1001,"volume":189317500,"price_adjusted":3914.1001,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":0.5798}
{"ticker":"^GDAXI","ref_date":"2009-03-12","price_open":3890.22998,"price_high":3971.25,"price_low":3802.19995,"price_close":3956.21997,"volume":168484600,"price_adjusted":3956.21997,"ret_adjusted_prices":0.01076,"ret_closing_prices":0.01076,"cumret_adjusted_prices":0.58604}
{"ticker":"^GDAXI","ref_date":"2009-03-13","price_open":3988.05005,"price_high":4053.84009,"price_low":3936.81006,"price_close":3953.6001,"volume":144104100,"price_adjusted":3953.6001,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":0.58565}
{"ticker":"^GDAXI","ref_date":"2009-03-16","price_open":3990.83008,"price_high":4063.02002,"price_low":3983.3999,"price_close":4044.54004,"volume":137356600,"price_adjusted":4044.54004,"ret_adjusted_prices":0.023,"ret_closing_prices":0.023,"cumret_adjusted_prices":0.59912}
{"ticker":"^GDAXI","ref_date":"2009-03-17","price_open":4040.83008,"price_high":4046.41992,"price_low":3947.28003,"price_close":3987.77002,"volume":131469400,"price_adjusted":3987.77002,"ret_adjusted_prices":-0.01404,"ret_closing_prices":-0.01404,"cumret_adjusted_prices":0.59071}
{"ticker":"^GDAXI","ref_date":"2009-03-18","price_open":4024.17993,"price_high":4066.68994,"price_low":3948.59009,"price_close":3996.32007,"volume":129086200,"price_adjusted":3996.32007,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.59198}
{"ticker":"^GDAXI","ref_date":"2009-03-19","price_open":4013.68994,"price_high":4137.7998,"price_low":4002.33008,"price_close":4043.45996,"volume":212257000,"price_adjusted":4043.45996,"ret_adjusted_prices":0.0118,"ret_closing_prices":0.0118,"cumret_adjusted_prices":0.59896}
{"ticker":"^GDAXI","ref_date":"2009-03-20","price_open":4006.46997,"price_high":4081.72998,"price_low":3995.09009,"price_close":4068.73999,"volume":288460100,"price_adjusted":4068.73999,"ret_adjusted_prices":0.00625,"ret_closing_prices":0.00625,"cumret_adjusted_prices":0.60271}
{"ticker":"^GDAXI","ref_date":"2009-03-23","price_open":4109.27979,"price_high":4184.77002,"price_low":4102.33984,"price_close":4176.37012,"volume":136655700,"price_adjusted":4176.37012,"ret_adjusted_prices":0.02645,"ret_closing_prices":0.02645,"cumret_adjusted_prices":0.61865}
{"ticker":"^GDAXI","ref_date":"2009-03-24","price_open":4201.49023,"price_high":4239.74023,"price_low":4150.97021,"price_close":4187.35986,"volume":135154900,"price_adjusted":4187.35986,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":0.62028}
{"ticker":"^GDAXI","ref_date":"2009-03-25","price_open":4175.33008,"price_high":4262.22998,"price_low":4139.58984,"price_close":4223.29004,"volume":139741600,"price_adjusted":4223.29004,"ret_adjusted_prices":0.00858,"ret_closing_prices":0.00858,"cumret_adjusted_prices":0.6256}
{"ticker":"^GDAXI","ref_date":"2009-03-26","price_open":4226.97021,"price_high":4262.95996,"price_low":4210.97998,"price_close":4259.37012,"volume":125741300,"price_adjusted":4259.37012,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":0.63095}
{"ticker":"^GDAXI","ref_date":"2009-03-27","price_open":4251.85986,"price_high":4272.12012,"price_low":4155.54004,"price_close":4203.5498,"volume":147529300,"price_adjusted":4203.5498,"ret_adjusted_prices":-0.01311,"ret_closing_prices":-0.01311,"cumret_adjusted_prices":0.62268}
{"ticker":"^GDAXI","ref_date":"2009-03-30","price_open":4175.41016,"price_high":4175.4502,"price_low":3987.38989,"price_close":3989.22998,"volume":129820000,"price_adjusted":3989.22998,"ret_adjusted_prices":-0.05099,"ret_closing_prices":-0.05099,"cumret_adjusted_prices":0.59093}
{"ticker":"^GDAXI","ref_date":"2009-03-31","price_open":4007.65991,"price_high":4091.65991,"price_low":4007.21997,"price_close":4084.76001,"volume":117572000,"price_adjusted":4084.76001,"ret_adjusted_prices":0.02395,"ret_closing_prices":0.02395,"cumret_adjusted_prices":0.60508}
{"ticker":"^GDAXI","ref_date":"2009-04-01","price_open":4074.79004,"price_high":4148.66016,"price_low":3997.45996,"price_close":4131.06982,"volume":124646600,"price_adjusted":4131.06982,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":0.61194}
{"ticker":"^GDAXI","ref_date":"2009-04-02","price_open":4173.62012,"price_high":4404.62012,"price_low":4173.08984,"price_close":4381.91992,"volume":187984200,"price_adjusted":4381.91992,"ret_adjusted_prices":0.06072,"ret_closing_prices":0.06072,"cumret_adjusted_prices":0.6491}
{"ticker":"^GDAXI","ref_date":"2009-04-03","price_open":4353.45996,"price_high":4456.2998,"price_low":4335.08984,"price_close":4384.99023,"volume":155443000,"price_adjusted":4384.99023,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.64956}
{"ticker":"^GDAXI","ref_date":"2009-04-06","price_open":4421.70996,"price_high":4457.18994,"price_low":4306.47998,"price_close":4349.81006,"volume":136176100,"price_adjusted":4349.81006,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.64434}
{"ticker":"^GDAXI","ref_date":"2009-04-07","price_open":4359.20996,"price_high":4379.33008,"price_low":4276.29004,"price_close":4322.5,"volume":108059700,"price_adjusted":4322.5,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":0.6403}
{"ticker":"^GDAXI","ref_date":"2009-04-08","price_open":4286.47021,"price_high":4377.3501,"price_low":4228.89014,"price_close":4357.91992,"volume":111867900,"price_adjusted":4357.91992,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":0.64555}
{"ticker":"^GDAXI","ref_date":"2009-04-09","price_open":4397.06006,"price_high":4510.74023,"price_low":4377.97998,"price_close":4491.12012,"volume":121186400,"price_adjusted":4491.12012,"ret_adjusted_prices":0.03057,"ret_closing_prices":0.03057,"cumret_adjusted_prices":0.66528}
{"ticker":"^GDAXI","ref_date":"2009-04-14","price_open":4489.02002,"price_high":4583.91016,"price_low":4461.47998,"price_close":4557.00977,"volume":133962500,"price_adjusted":4557.00977,"ret_adjusted_prices":0.01467,"ret_closing_prices":0.01467,"cumret_adjusted_prices":0.67504}
{"ticker":"^GDAXI","ref_date":"2009-04-15","price_open":4527.66016,"price_high":4559.27979,"price_low":4488.25977,"price_close":4549.79004,"volume":96173700,"price_adjusted":4549.79004,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.67397}
{"ticker":"^GDAXI","ref_date":"2009-04-16","price_open":4570.33984,"price_high":4644.83984,"price_low":4531.93994,"price_close":4609.45996,"volume":107977200,"price_adjusted":4609.45996,"ret_adjusted_prices":0.01311,"ret_closing_prices":0.01311,"cumret_adjusted_prices":0.68281}
{"ticker":"^GDAXI","ref_date":"2009-04-17","price_open":4622.27979,"price_high":4680.62988,"price_low":4590.72021,"price_close":4676.83984,"volume":170314800,"price_adjusted":4676.83984,"ret_adjusted_prices":0.01462,"ret_closing_prices":0.01462,"cumret_adjusted_prices":0.69279}
{"ticker":"^GDAXI","ref_date":"2009-04-20","price_open":4655.83984,"price_high":4667.6499,"price_low":4470.83984,"price_close":4486.2998,"volume":145103100,"price_adjusted":4486.2998,"ret_adjusted_prices":-0.04074,"ret_closing_prices":-0.04074,"cumret_adjusted_prices":0.66456}
{"ticker":"^GDAXI","ref_date":"2009-04-21","price_open":4488.62988,"price_high":4542.91992,"price_low":4390.7002,"price_close":4501.62988,"volume":220715700,"price_adjusted":4501.62988,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.66683}
{"ticker":"^GDAXI","ref_date":"2009-04-22","price_open":4508.77979,"price_high":4594.87988,"price_low":4456.5,"price_close":4594.41992,"volume":188038200,"price_adjusted":4594.41992,"ret_adjusted_prices":0.02061,"ret_closing_prices":0.02061,"cumret_adjusted_prices":0.68058}
{"ticker":"^GDAXI","ref_date":"2009-04-23","price_open":4565.43994,"price_high":4609.16992,"price_low":4524.47998,"price_close":4538.20996,"volume":146286700,"price_adjusted":4538.20996,"ret_adjusted_prices":-0.01223,"ret_closing_prices":-0.01223,"cumret_adjusted_prices":0.67225}
{"ticker":"^GDAXI","ref_date":"2009-04-24","price_open":4545.25,"price_high":4674.72998,"price_low":4542.89014,"price_close":4674.31982,"volume":157380600,"price_adjusted":4674.31982,"ret_adjusted_prices":0.02999,"ret_closing_prices":0.02999,"cumret_adjusted_prices":0.69241}
{"ticker":"^GDAXI","ref_date":"2009-04-27","price_open":4625.41016,"price_high":4712.97021,"price_low":4571.54004,"price_close":4694.06982,"volume":133328400,"price_adjusted":4694.06982,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":0.69534}
{"ticker":"^GDAXI","ref_date":"2009-04-28","price_open":4659.81006,"price_high":4661.2002,"price_low":4547.8999,"price_close":4607.41992,"volume":140527200,"price_adjusted":4607.41992,"ret_adjusted_prices":-0.01846,"ret_closing_prices":-0.01846,"cumret_adjusted_prices":0.6825}
{"ticker":"^GDAXI","ref_date":"2009-04-29","price_open":4617.00977,"price_high":4722.10986,"price_low":4611.54004,"price_close":4704.56006,"volume":152124000,"price_adjusted":4704.56006,"ret_adjusted_prices":0.02108,"ret_closing_prices":0.02108,"cumret_adjusted_prices":0.69689}
{"ticker":"^GDAXI","ref_date":"2009-04-30","price_open":4732.8999,"price_high":4837.22021,"price_low":4710.08984,"price_close":4769.4502,"volume":184661400,"price_adjusted":4769.4502,"ret_adjusted_prices":0.01379,"ret_closing_prices":0.01379,"cumret_adjusted_prices":0.70651}
{"ticker":"^GDAXI","ref_date":"2009-05-04","price_open":4790.02979,"price_high":4908.87988,"price_low":4781.97021,"price_close":4902.4502,"volume":122411700,"price_adjusted":4902.4502,"ret_adjusted_prices":0.02789,"ret_closing_prices":0.02789,"cumret_adjusted_prices":0.72621}
{"ticker":"^GDAXI","ref_date":"2009-05-05","price_open":4897.3999,"price_high":4928.02979,"price_low":4843.6001,"price_close":4853.02979,"volume":148649400,"price_adjusted":4853.02979,"ret_adjusted_prices":-0.01008,"ret_closing_prices":-0.01008,"cumret_adjusted_prices":0.71889}
{"ticker":"^GDAXI","ref_date":"2009-05-06","price_open":4848.93994,"price_high":4945.54004,"price_low":4827.87988,"price_close":4880.70996,"volume":155268100,"price_adjusted":4880.70996,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":0.72299}
{"ticker":"^GDAXI","ref_date":"2009-05-07","price_open":4898.54004,"price_high":4980.2998,"price_low":4792.16992,"price_close":4804.1001,"volume":192573800,"price_adjusted":4804.1001,"ret_adjusted_prices":-0.0157,"ret_closing_prices":-0.0157,"cumret_adjusted_prices":0.71164}
{"ticker":"^GDAXI","ref_date":"2009-05-08","price_open":4851.52002,"price_high":4965.87988,"price_low":4846.8501,"price_close":4913.8999,"volume":157562700,"price_adjusted":4913.8999,"ret_adjusted_prices":0.02286,"ret_closing_prices":0.02286,"cumret_adjusted_prices":0.7279}
{"ticker":"^GDAXI","ref_date":"2009-05-11","price_open":4907.29004,"price_high":4917.72998,"price_low":4832.37012,"price_close":4866.91016,"volume":120454700,"price_adjusted":4866.91016,"ret_adjusted_prices":-0.00956,"ret_closing_prices":-0.00956,"cumret_adjusted_prices":0.72094}
{"ticker":"^GDAXI","ref_date":"2009-05-12","price_open":4836.99023,"price_high":4926.68994,"price_low":4821.52979,"price_close":4854.10986,"volume":136220900,"price_adjusted":4854.10986,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":0.71905}
{"ticker":"^GDAXI","ref_date":"2009-05-13","price_open":4864.66992,"price_high":4881.25,"price_low":4714.18018,"price_close":4727.60986,"volume":162330300,"price_adjusted":4727.60986,"ret_adjusted_prices":-0.02606,"ret_closing_prices":-0.02606,"cumret_adjusted_prices":0.70031}
{"ticker":"^GDAXI","ref_date":"2009-05-14","price_open":4727.68018,"price_high":4744.62012,"price_low":4653.25,"price_close":4738.47021,"volume":126281500,"price_adjusted":4738.47021,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":0.70192}
{"ticker":"^GDAXI","ref_date":"2009-05-15","price_open":4757.31982,"price_high":4776.64014,"price_low":4685.18018,"price_close":4737.5,"volume":142480900,"price_adjusted":4737.5,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.70177}
{"ticker":"^GDAXI","ref_date":"2009-05-18","price_open":4702.81006,"price_high":4858.6499,"price_low":4655.52979,"price_close":4851.95996,"volume":119160500,"price_adjusted":4851.95996,"ret_adjusted_prices":0.02416,"ret_closing_prices":0.02416,"cumret_adjusted_prices":0.71873}
{"ticker":"^GDAXI","ref_date":"2009-05-19","price_open":4874.83984,"price_high":5005.4502,"price_low":4874.83984,"price_close":4959.62012,"volume":151052500,"price_adjusted":4959.62012,"ret_adjusted_prices":0.02219,"ret_closing_prices":0.02219,"cumret_adjusted_prices":0.73468}
{"ticker":"^GDAXI","ref_date":"2009-05-20","price_open":4954.3501,"price_high":5060.75977,"price_low":4949.8501,"price_close":5038.93994,"volume":128698400,"price_adjusted":5038.93994,"ret_adjusted_prices":0.01599,"ret_closing_prices":0.01599,"cumret_adjusted_prices":0.74643}
{"ticker":"^GDAXI","ref_date":"2009-05-21","price_open":4997.49023,"price_high":4997.49023,"price_low":4874.97021,"price_close":4900.66992,"volume":80316200,"price_adjusted":4900.66992,"ret_adjusted_prices":-0.02744,"ret_closing_prices":-0.02744,"cumret_adjusted_prices":0.72594}
{"ticker":"^GDAXI","ref_date":"2009-05-22","price_open":4904.66992,"price_high":4964.68018,"price_low":4868.56006,"price_close":4918.75,"volume":80979600,"price_adjusted":4918.75,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":0.72862}
{"ticker":"^GDAXI","ref_date":"2009-05-25","price_open":4936.04004,"price_high":4942.14014,"price_low":4829.8999,"price_close":4918.4502,"volume":53524100,"price_adjusted":4918.4502,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.72858}
{"ticker":"^GDAXI","ref_date":"2009-05-26","price_open":4891.29004,"price_high":4994.0498,"price_low":4802.7998,"price_close":4985.6001,"volume":100105300,"price_adjusted":4985.6001,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":0.73852}
{"ticker":"^GDAXI","ref_date":"2009-05-27","price_open":5002.33984,"price_high":5035.50977,"price_low":4962.75977,"price_close":5000.77002,"volume":98111500,"price_adjusted":5000.77002,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":0.74077}
{"ticker":"^GDAXI","ref_date":"2009-05-28","price_open":4958.6499,"price_high":4986.95996,"price_low":4884.91992,"price_close":4932.87988,"volume":101543500,"price_adjusted":4932.87988,"ret_adjusted_prices":-0.01358,"ret_closing_prices":-0.01358,"cumret_adjusted_prices":0.73071}
{"ticker":"^GDAXI","ref_date":"2009-05-29","price_open":4964.91016,"price_high":5009.6001,"price_low":4927.66992,"price_close":4940.81982,"volume":110836100,"price_adjusted":4940.81982,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.73189}
{"ticker":"^GDAXI","ref_date":"2009-06-01","price_open":4992.1001,"price_high":5156.62012,"price_low":4991.20996,"price_close":5142.56006,"volume":87549200,"price_adjusted":5142.56006,"ret_adjusted_prices":0.04083,"ret_closing_prices":0.04083,"cumret_adjusted_prices":0.76178}
{"ticker":"^GDAXI","ref_date":"2009-06-02","price_open":5116.37988,"price_high":5177.58984,"price_low":5096,"price_close":5144.06006,"volume":89683500,"price_adjusted":5144.06006,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":0.762}
{"ticker":"^GDAXI","ref_date":"2009-06-03","price_open":5150.02002,"price_high":5158.33008,"price_low":5036.54004,"price_close":5054.52979,"volume":82634000,"price_adjusted":5054.52979,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":0.74873}
{"ticker":"^GDAXI","ref_date":"2009-06-04","price_open":5059.7998,"price_high":5121,"price_low":5044.16992,"price_close":5064.7998,"volume":87357100,"price_adjusted":5064.7998,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.75026}
{"ticker":"^GDAXI","ref_date":"2009-06-05","price_open":5092.62012,"price_high":5165.27002,"price_low":5047.83008,"price_close":5077.02979,"volume":97582100,"price_adjusted":5077.02979,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.75207}
{"ticker":"^GDAXI","ref_date":"2009-06-08","price_open":5060.72021,"price_high":5060.72021,"price_low":4969.95996,"price_close":5004.72021,"volume":86277300,"price_adjusted":5004.72021,"ret_adjusted_prices":-0.01424,"ret_closing_prices":-0.01424,"cumret_adjusted_prices":0.74136}
{"ticker":"^GDAXI","ref_date":"2009-06-09","price_open":5018.41016,"price_high":5064.35986,"price_low":4982.12012,"price_close":4997.85986,"volume":80871700,"price_adjusted":4997.85986,"ret_adjusted_prices":-0.00137,"ret_closing_prices":-0.00137,"cumret_adjusted_prices":0.74034}
{"ticker":"^GDAXI","ref_date":"2009-06-10","price_open":5047.52979,"price_high":5133.3999,"price_low":5034.81006,"price_close":5051.18018,"volume":91791700,"price_adjusted":5051.18018,"ret_adjusted_prices":0.01067,"ret_closing_prices":0.01067,"cumret_adjusted_prices":0.74824}
{"ticker":"^GDAXI","ref_date":"2009-06-11","price_open":5039.97021,"price_high":5120.87012,"price_low":5038.02979,"price_close":5107.25977,"volume":67421400,"price_adjusted":5107.25977,"ret_adjusted_prices":0.0111,"ret_closing_prices":0.0111,"cumret_adjusted_prices":0.75655}
{"ticker":"^GDAXI","ref_date":"2009-06-12","price_open":5098.00977,"price_high":5108.77002,"price_low":5044.33008,"price_close":5069.24023,"volume":84704200,"price_adjusted":5069.24023,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":0.75091}
{"ticker":"^GDAXI","ref_date":"2009-06-15","price_open":5051.3501,"price_high":5051.3501,"price_low":4886.3999,"price_close":4889.93994,"volume":93486200,"price_adjusted":4889.93994,"ret_adjusted_prices":-0.03537,"ret_closing_prices":-0.03537,"cumret_adjusted_prices":0.72435}
{"ticker":"^GDAXI","ref_date":"2009-06-16","price_open":4899.81006,"price_high":4933.79004,"price_low":4870.2002,"price_close":4890.72021,"volume":86782300,"price_adjusted":4890.72021,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.72447}
{"ticker":"^GDAXI","ref_date":"2009-06-17","price_open":4883.06006,"price_high":4886.6499,"price_low":4761.2002,"price_close":4799.97998,"volume":142924200,"price_adjusted":4799.97998,"ret_adjusted_prices":-0.01855,"ret_closing_prices":-0.01855,"cumret_adjusted_prices":0.71103}
{"ticker":"^GDAXI","ref_date":"2009-06-18","price_open":4810.3501,"price_high":4858.66992,"price_low":4768.93994,"price_close":4837.47998,"volume":119215400,"price_adjusted":4837.47998,"ret_adjusted_prices":0.00781,"ret_closing_prices":0.00781,"cumret_adjusted_prices":0.71658}
{"ticker":"^GDAXI","ref_date":"2009-06-19","price_open":4844.81982,"price_high":4878.81982,"price_low":4816.12012,"price_close":4839.45996,"volume":230003200,"price_adjusted":4839.45996,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.71688}
{"ticker":"^GDAXI","ref_date":"2009-06-22","price_open":4837.27979,"price_high":4846.08984,"price_low":4693.33984,"price_close":4693.3999,"volume":115639900,"price_adjusted":4693.3999,"ret_adjusted_prices":-0.03018,"ret_closing_prices":-0.03018,"cumret_adjusted_prices":0.69524}
{"ticker":"^GDAXI","ref_date":"2009-06-23","price_open":4680.33984,"price_high":4752.85986,"price_low":4669.7998,"price_close":4707.1499,"volume":100792700,"price_adjusted":4707.1499,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.69728}
{"ticker":"^GDAXI","ref_date":"2009-06-24","price_open":4728.77979,"price_high":4840.3501,"price_low":4698.18994,"price_close":4836.00977,"volume":105072600,"price_adjusted":4836.00977,"ret_adjusted_prices":0.02738,"ret_closing_prices":0.02738,"cumret_adjusted_prices":0.71637}
{"ticker":"^GDAXI","ref_date":"2009-06-25","price_open":4838.04004,"price_high":4838.04004,"price_low":4720.24023,"price_close":4800.56006,"volume":92935600,"price_adjusted":4800.56006,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":0.71111}
{"ticker":"^GDAXI","ref_date":"2009-06-26","price_open":4818.18994,"price_high":4866.7998,"price_low":4753.93018,"price_close":4776.47021,"volume":82497000,"price_adjusted":4776.47021,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":0.70755}
{"ticker":"^GDAXI","ref_date":"2009-06-29","price_open":4768.10986,"price_high":4901.35986,"price_low":4762.60986,"price_close":4885.08984,"volume":86492200,"price_adjusted":4885.08984,"ret_adjusted_prices":0.02274,"ret_closing_prices":0.02274,"cumret_adjusted_prices":0.72364}
{"ticker":"^GDAXI","ref_date":"2009-06-30","price_open":4897.45996,"price_high":4905.64014,"price_low":4790.16992,"price_close":4808.64014,"volume":87875500,"price_adjusted":4808.64014,"ret_adjusted_prices":-0.01565,"ret_closing_prices":-0.01565,"cumret_adjusted_prices":0.71231}
{"ticker":"^GDAXI","ref_date":"2009-07-01","price_open":4820.60986,"price_high":4930.3501,"price_low":4818.91016,"price_close":4905.43994,"volume":109630000,"price_adjusted":4905.43994,"ret_adjusted_prices":0.02013,"ret_closing_prices":0.02013,"cumret_adjusted_prices":0.72665}
{"ticker":"^GDAXI","ref_date":"2009-07-02","price_open":4891,"price_high":4891,"price_low":4718.49023,"price_close":4718.49023,"volume":109651200,"price_adjusted":4718.49023,"ret_adjusted_prices":-0.03811,"ret_closing_prices":-0.03811,"cumret_adjusted_prices":0.69896}
{"ticker":"^GDAXI","ref_date":"2009-07-03","price_open":4738,"price_high":4748.31982,"price_low":4685.27002,"price_close":4708.20996,"volume":63433400,"price_adjusted":4708.20996,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":0.69743}
{"ticker":"^GDAXI","ref_date":"2009-07-06","price_open":4669.66016,"price_high":4686.8999,"price_low":4611.20996,"price_close":4651.81982,"volume":79289500,"price_adjusted":4651.81982,"ret_adjusted_prices":-0.01198,"ret_closing_prices":-0.01198,"cumret_adjusted_prices":0.68908}
{"ticker":"^GDAXI","ref_date":"2009-07-07","price_open":4663.37012,"price_high":4703.2998,"price_low":4590.68994,"price_close":4598.18994,"volume":84071000,"price_adjusted":4598.18994,"ret_adjusted_prices":-0.01153,"ret_closing_prices":-0.01153,"cumret_adjusted_prices":0.68114}
{"ticker":"^GDAXI","ref_date":"2009-07-08","price_open":4594.87012,"price_high":4630.62012,"price_low":4558,"price_close":4572.6499,"volume":90809700,"price_adjusted":4572.6499,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":0.67735}
{"ticker":"^GDAXI","ref_date":"2009-07-09","price_open":4600.16992,"price_high":4669.91992,"price_low":4596.31982,"price_close":4630.06982,"volume":83306800,"price_adjusted":4630.06982,"ret_adjusted_prices":0.01256,"ret_closing_prices":0.01256,"cumret_adjusted_prices":0.68586}
{"ticker":"^GDAXI","ref_date":"2009-07-10","price_open":4613.12012,"price_high":4644.5498,"price_low":4570.0498,"price_close":4576.31006,"volume":82052700,"price_adjusted":4576.31006,"ret_adjusted_prices":-0.01161,"ret_closing_prices":-0.01161,"cumret_adjusted_prices":0.6779}
{"ticker":"^GDAXI","ref_date":"2009-07-13","price_open":4564.93994,"price_high":4722.33984,"price_low":4524.00977,"price_close":4722.33984,"volume":92348600,"price_adjusted":4722.33984,"ret_adjusted_prices":0.03191,"ret_closing_prices":0.03191,"cumret_adjusted_prices":0.69953}
{"ticker":"^GDAXI","ref_date":"2009-07-14","price_open":4734.2002,"price_high":4802.97998,"price_low":4705.91016,"price_close":4781.68994,"volume":90668900,"price_adjusted":4781.68994,"ret_adjusted_prices":0.01257,"ret_closing_prices":0.01257,"cumret_adjusted_prices":0.70832}
{"ticker":"^GDAXI","ref_date":"2009-07-15","price_open":4799.25,"price_high":4928.4502,"price_low":4798.68994,"price_close":4928.43994,"volume":102802100,"price_adjusted":4928.43994,"ret_adjusted_prices":0.03069,"ret_closing_prices":0.03069,"cumret_adjusted_prices":0.73006}
{"ticker":"^GDAXI","ref_date":"2009-07-16","price_open":4920.77002,"price_high":4998.68018,"price_low":4904.24023,"price_close":4957.18994,"volume":93943700,"price_adjusted":4957.18994,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":0.73432}
{"ticker":"^GDAXI","ref_date":"2009-07-17","price_open":4980.00977,"price_high":5017.6001,"price_low":4960.6499,"price_close":4978.3999,"volume":95075300,"price_adjusted":4978.3999,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":0.73746}
{"ticker":"^GDAXI","ref_date":"2009-07-20","price_open":5014.5,"price_high":5063.6001,"price_low":5007.9502,"price_close":5030.1499,"volume":76344700,"price_adjusted":5030.1499,"ret_adjusted_prices":0.01039,"ret_closing_prices":0.01039,"cumret_adjusted_prices":0.74512}
{"ticker":"^GDAXI","ref_date":"2009-07-21","price_open":5041.18994,"price_high":5141.35986,"price_low":5027.2998,"price_close":5093.97021,"volume":79841000,"price_adjusted":5093.97021,"ret_adjusted_prices":0.01269,"ret_closing_prices":0.01269,"cumret_adjusted_prices":0.75458}
{"ticker":"^GDAXI","ref_date":"2009-07-22","price_open":5098.83984,"price_high":5137.50977,"price_low":5050.3999,"price_close":5121.56006,"volume":78810800,"price_adjusted":5121.56006,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":0.75866}
{"ticker":"^GDAXI","ref_date":"2009-07-23","price_open":5129.22021,"price_high":5258.83984,"price_low":5101.25977,"price_close":5247.27979,"volume":105835300,"price_adjusted":5247.27979,"ret_adjusted_prices":0.02455,"ret_closing_prices":0.02455,"cumret_adjusted_prices":0.77729}
{"ticker":"^GDAXI","ref_date":"2009-07-24","price_open":5233.8501,"price_high":5301.91016,"price_low":5202.02002,"price_close":5229.35986,"volume":96624300,"price_adjusted":5229.35986,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":0.77463}
{"ticker":"^GDAXI","ref_date":"2009-07-27","price_open":5277.72021,"price_high":5309.62012,"price_low":5216.49023,"price_close":5251.5498,"volume":86080800,"price_adjusted":5251.5498,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":0.77792}
{"ticker":"^GDAXI","ref_date":"2009-07-28","price_open":5261.8999,"price_high":5304.0498,"price_low":5174.08984,"price_close":5174.74023,"volume":108897200,"price_adjusted":5174.74023,"ret_adjusted_prices":-0.01463,"ret_closing_prices":-0.01463,"cumret_adjusted_prices":0.76654}
{"ticker":"^GDAXI","ref_date":"2009-07-29","price_open":5168.89014,"price_high":5307.81982,"price_low":5159.25,"price_close":5270.31982,"volume":104981700,"price_adjusted":5270.31982,"ret_adjusted_prices":0.01847,"ret_closing_prices":0.01847,"cumret_adjusted_prices":0.7807}
{"ticker":"^GDAXI","ref_date":"2009-07-30","price_open":5293.5498,"price_high":5396.9502,"price_low":5251.5,"price_close":5360.66016,"volume":130771200,"price_adjusted":5360.66016,"ret_adjusted_prices":0.01714,"ret_closing_prices":0.01714,"cumret_adjusted_prices":0.79408}
{"ticker":"^GDAXI","ref_date":"2009-07-31","price_open":5349.14014,"price_high":5383.02002,"price_low":5303.68994,"price_close":5332.14014,"volume":103970500,"price_adjusted":5332.14014,"ret_adjusted_prices":-0.00532,"ret_closing_prices":-0.00532,"cumret_adjusted_prices":0.78986}
{"ticker":"^GDAXI","ref_date":"2009-08-03","price_open":5330.87012,"price_high":5463.31982,"price_low":5309.3501,"price_close":5426.8501,"volume":96072100,"price_adjusted":5426.8501,"ret_adjusted_prices":0.01776,"ret_closing_prices":0.01776,"cumret_adjusted_prices":0.80389}
{"ticker":"^GDAXI","ref_date":"2009-08-04","price_open":5418.83008,"price_high":5427.56982,"price_low":5360.43994,"price_close":5417.02002,"volume":84007700,"price_adjusted":5417.02002,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.80243}
{"ticker":"^GDAXI","ref_date":"2009-08-05","price_open":5406.37988,"price_high":5451.77002,"price_low":5333.52002,"price_close":5353.00977,"volume":102562300,"price_adjusted":5353.00977,"ret_adjusted_prices":-0.01182,"ret_closing_prices":-0.01182,"cumret_adjusted_prices":0.79295}
{"ticker":"^GDAXI","ref_date":"2009-08-06","price_open":5389.58008,"price_high":5422.02002,"price_low":5340.35986,"price_close":5369.97998,"volume":108025000,"price_adjusted":5369.97998,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":0.79546}
{"ticker":"^GDAXI","ref_date":"2009-08-07","price_open":5366.37988,"price_high":5480.93018,"price_low":5312.77979,"price_close":5458.95996,"volume":108906400,"price_adjusted":5458.95996,"ret_adjusted_prices":0.01657,"ret_closing_prices":0.01657,"cumret_adjusted_prices":0.80864}
{"ticker":"^GDAXI","ref_date":"2009-08-10","price_open":5451.79004,"price_high":5452.2002,"price_low":5390.7002,"price_close":5418.12012,"volume":67740400,"price_adjusted":5418.12012,"ret_adjusted_prices":-0.00748,"ret_closing_prices":-0.00748,"cumret_adjusted_prices":0.80259}
{"ticker":"^GDAXI","ref_date":"2009-08-11","price_open":5423.16016,"price_high":5455.18018,"price_low":5272.35986,"price_close":5285.81006,"volume":91932200,"price_adjusted":5285.81006,"ret_adjusted_prices":-0.02442,"ret_closing_prices":-0.02442,"cumret_adjusted_prices":0.78299}
{"ticker":"^GDAXI","ref_date":"2009-08-12","price_open":5283.41016,"price_high":5367.62988,"price_low":5252.1499,"price_close":5350.08984,"volume":84528600,"price_adjusted":5350.08984,"ret_adjusted_prices":0.01216,"ret_closing_prices":0.01216,"cumret_adjusted_prices":0.79252}
{"ticker":"^GDAXI","ref_date":"2009-08-13","price_open":5357.77002,"price_high":5455.27002,"price_low":5357.77002,"price_close":5401.10986,"volume":89351300,"price_adjusted":5401.10986,"ret_adjusted_prices":0.00954,"ret_closing_prices":0.00954,"cumret_adjusted_prices":0.80007}
{"ticker":"^GDAXI","ref_date":"2009-08-14","price_open":5402.99023,"price_high":5444.12988,"price_low":5289.77979,"price_close":5309.10986,"volume":85108100,"price_adjusted":5309.10986,"ret_adjusted_prices":-0.01703,"ret_closing_prices":-0.01703,"cumret_adjusted_prices":0.78645}
{"ticker":"^GDAXI","ref_date":"2009-08-17","price_open":5296.33008,"price_high":5296.33008,"price_low":5173.83984,"price_close":5201.60986,"volume":91152000,"price_adjusted":5201.60986,"ret_adjusted_prices":-0.02025,"ret_closing_prices":-0.02025,"cumret_adjusted_prices":0.77052}
{"ticker":"^GDAXI","ref_date":"2009-08-18","price_open":5218.08984,"price_high":5250.74023,"price_low":5200.47021,"price_close":5250.74023,"volume":61695500,"price_adjusted":5250.74023,"ret_adjusted_prices":0.00945,"ret_closing_prices":0.00945,"cumret_adjusted_prices":0.7778}
{"ticker":"^GDAXI","ref_date":"2009-08-19","price_open":5210.47021,"price_high":5253.70996,"price_low":5158.6001,"price_close":5231.97998,"volume":67108600,"price_adjusted":5231.97998,"ret_adjusted_prices":-0.00357,"ret_closing_prices":-0.00357,"cumret_adjusted_prices":0.77502}
{"ticker":"^GDAXI","ref_date":"2009-08-20","price_open":5261.66016,"price_high":5325.85986,"price_low":5261.66016,"price_close":5311.06006,"volume":68607400,"price_adjusted":5311.06006,"ret_adjusted_prices":0.01511,"ret_closing_prices":0.01511,"cumret_adjusted_prices":0.78674}
{"ticker":"^GDAXI","ref_date":"2009-08-21","price_open":5296.00977,"price_high":5478.18018,"price_low":5286.22998,"price_close":5462.74023,"volume":121266500,"price_adjusted":5462.74023,"ret_adjusted_prices":0.02856,"ret_closing_prices":0.02856,"cumret_adjusted_prices":0.8092}
{"ticker":"^GDAXI","ref_date":"2009-08-24","price_open":5482.6001,"price_high":5531.75977,"price_low":5481.35986,"price_close":5519.75,"volume":77066000,"price_adjusted":5519.75,"ret_adjusted_prices":0.01044,"ret_closing_prices":0.01044,"cumret_adjusted_prices":0.81765}
{"ticker":"^GDAXI","ref_date":"2009-08-25","price_open":5482.99023,"price_high":5575.52979,"price_low":5472.62988,"price_close":5557.08984,"volume":84254400,"price_adjusted":5557.08984,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":0.82318}
{"ticker":"^GDAXI","ref_date":"2009-08-26","price_open":5548.77002,"price_high":5572.47021,"price_low":5500.1001,"price_close":5521.97021,"volume":80952200,"price_adjusted":5521.97021,"ret_adjusted_prices":-0.00632,"ret_closing_prices":-0.00632,"cumret_adjusted_prices":0.81798}
{"ticker":"^GDAXI","ref_date":"2009-08-27","price_open":5512.8999,"price_high":5540.43018,"price_low":5432.06006,"price_close":5470.33008,"volume":84201700,"price_adjusted":5470.33008,"ret_adjusted_prices":-0.00935,"ret_closing_prices":-0.00935,"cumret_adjusted_prices":0.81033}
{"ticker":"^GDAXI","ref_date":"2009-08-28","price_open":5512.16992,"price_high":5573.89014,"price_low":5502.45996,"price_close":5517.3501,"volume":88479400,"price_adjusted":5517.3501,"ret_adjusted_prices":0.0086,"ret_closing_prices":0.0086,"cumret_adjusted_prices":0.81729}
{"ticker":"^GDAXI","ref_date":"2009-08-31","price_open":5474.62012,"price_high":5495.56006,"price_low":5437.91992,"price_close":5464.60986,"volume":66438100,"price_adjusted":5464.60986,"ret_adjusted_prices":-0.00956,"ret_closing_prices":-0.00956,"cumret_adjusted_prices":0.80948}
{"ticker":"^GDAXI","ref_date":"2009-09-01","price_open":5479.3501,"price_high":5507.47998,"price_low":5327.29004,"price_close":5327.29004,"volume":113526300,"price_adjusted":5327.29004,"ret_adjusted_prices":-0.02513,"ret_closing_prices":-0.02513,"cumret_adjusted_prices":0.78914}
{"ticker":"^GDAXI","ref_date":"2009-09-02","price_open":5325.93994,"price_high":5337.83984,"price_low":5263.10986,"price_close":5319.83984,"volume":102120300,"price_adjusted":5319.83984,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":0.78804}
{"ticker":"^GDAXI","ref_date":"2009-09-03","price_open":5332.5,"price_high":5364.02979,"price_low":5278.5,"price_close":5301.41992,"volume":93785600,"price_adjusted":5301.41992,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":0.78531}
{"ticker":"^GDAXI","ref_date":"2009-09-04","price_open":5328.58984,"price_high":5404.2998,"price_low":5320.27979,"price_close":5384.43018,"volume":102101100,"price_adjusted":5384.43018,"ret_adjusted_prices":0.01566,"ret_closing_prices":0.01566,"cumret_adjusted_prices":0.7976}
{"ticker":"^GDAXI","ref_date":"2009-09-07","price_open":5400.75977,"price_high":5477.12988,"price_low":5400.75977,"price_close":5463.50977,"volume":97157900,"price_adjusted":5463.50977,"ret_adjusted_prices":0.01469,"ret_closing_prices":0.01469,"cumret_adjusted_prices":0.80932}
{"ticker":"^GDAXI","ref_date":"2009-09-08","price_open":5474.68994,"price_high":5502.77002,"price_low":5455.37988,"price_close":5481.72998,"volume":96498700,"price_adjusted":5481.72998,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":0.81202}
{"ticker":"^GDAXI","ref_date":"2009-09-09","price_open":5463.93018,"price_high":5578.1499,"price_low":5450.3999,"price_close":5574.25977,"volume":128723100,"price_adjusted":5574.25977,"ret_adjusted_prices":0.01688,"ret_closing_prices":0.01688,"cumret_adjusted_prices":0.82572}
{"ticker":"^GDAXI","ref_date":"2009-09-10","price_open":5596.4502,"price_high":5626.97021,"price_low":5547.37012,"price_close":5594.77002,"volume":139892600,"price_adjusted":5594.77002,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":0.82876}
{"ticker":"^GDAXI","ref_date":"2009-09-11","price_open":5601.6499,"price_high":5653.1499,"price_low":5601.6499,"price_close":5624.02002,"volume":94749900,"price_adjusted":5624.02002,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":0.83309}
{"ticker":"^GDAXI","ref_date":"2009-09-14","price_open":5599.58008,"price_high":5623.74023,"price_low":5532.2998,"price_close":5620.24023,"volume":88078400,"price_adjusted":5620.24023,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.83253}
{"ticker":"^GDAXI","ref_date":"2009-09-15","price_open":5637.20996,"price_high":5649.66016,"price_low":5584.52979,"price_close":5628.97998,"volume":95215700,"price_adjusted":5628.97998,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":0.83383}
{"ticker":"^GDAXI","ref_date":"2009-09-16","price_open":5640.99023,"price_high":5713.49023,"price_low":5640.93994,"price_close":5700.25977,"volume":107986500,"price_adjusted":5700.25977,"ret_adjusted_prices":0.01266,"ret_closing_prices":0.01266,"cumret_adjusted_prices":0.84439}
{"ticker":"^GDAXI","ref_date":"2009-09-17","price_open":5722.37012,"price_high":5748.24023,"price_low":5703.22021,"price_close":5731.14014,"volume":113213500,"price_adjusted":5731.14014,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":0.84896}
{"ticker":"^GDAXI","ref_date":"2009-09-18","price_open":5711.33984,"price_high":5760.83008,"price_low":5701.04004,"price_close":5703.83008,"volume":212285200,"price_adjusted":5703.83008,"ret_adjusted_prices":-0.00477,"ret_closing_prices":-0.00477,"cumret_adjusted_prices":0.84492}
{"ticker":"^GDAXI","ref_date":"2009-09-21","price_open":5698.52979,"price_high":5698.52979,"price_low":5617.7998,"price_close":5668.6499,"volume":107381500,"price_adjusted":5668.6499,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":0.83971}
{"ticker":"^GDAXI","ref_date":"2009-09-22","price_open":5686.83984,"price_high":5752.7002,"price_low":5686.83984,"price_close":5709.37988,"volume":88826300,"price_adjusted":5709.37988,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":0.84574}
{"ticker":"^GDAXI","ref_date":"2009-09-23","price_open":5705.87988,"price_high":5754.04004,"price_low":5672.08008,"price_close":5702.0498,"volume":91758900,"price_adjusted":5702.0498,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":0.84465}
{"ticker":"^GDAXI","ref_date":"2009-09-24","price_open":5684.49023,"price_high":5741.54004,"price_low":5586.22998,"price_close":5605.20996,"volume":119018800,"price_adjusted":5605.20996,"ret_adjusted_prices":-0.01698,"ret_closing_prices":-0.01698,"cumret_adjusted_prices":0.83031}
{"ticker":"^GDAXI","ref_date":"2009-09-25","price_open":5615.79004,"price_high":5620.12988,"price_low":5559.47021,"price_close":5581.41016,"volume":103399900,"price_adjusted":5581.41016,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":0.82678}
{"ticker":"^GDAXI","ref_date":"2009-09-28","price_open":5595.35986,"price_high":5736.31006,"price_low":5554.52979,"price_close":5736.31006,"volume":120293200,"price_adjusted":5736.31006,"ret_adjusted_prices":0.02775,"ret_closing_prices":0.02775,"cumret_adjusted_prices":0.84973}
{"ticker":"^GDAXI","ref_date":"2009-09-29","price_open":5736.79004,"price_high":5756.25977,"price_low":5690.18994,"price_close":5713.52002,"volume":111275200,"price_adjusted":5713.52002,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.84635}
{"ticker":"^GDAXI","ref_date":"2009-09-30","price_open":5728.47998,"price_high":5744.58984,"price_low":5619.47998,"price_close":5675.16016,"volume":151813100,"price_adjusted":5675.16016,"ret_adjusted_prices":-0.00671,"ret_closing_prices":-0.00671,"cumret_adjusted_prices":0.84067}
{"ticker":"^GDAXI","ref_date":"2009-10-01","price_open":5681.87988,"price_high":5726.97021,"price_low":5554.25,"price_close":5554.5498,"volume":120938900,"price_adjusted":5554.5498,"ret_adjusted_prices":-0.02125,"ret_closing_prices":-0.02125,"cumret_adjusted_prices":0.8228}
{"ticker":"^GDAXI","ref_date":"2009-10-02","price_open":5532.6499,"price_high":5536.62988,"price_low":5442.31982,"price_close":5467.8999,"volume":162131800,"price_adjusted":5467.8999,"ret_adjusted_prices":-0.0156,"ret_closing_prices":-0.0156,"cumret_adjusted_prices":0.80997}
{"ticker":"^GDAXI","ref_date":"2009-10-05","price_open":5477.81006,"price_high":5511.64014,"price_low":5440.22998,"price_close":5508.8501,"volume":98291200,"price_adjusted":5508.8501,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":0.81603}
{"ticker":"^GDAXI","ref_date":"2009-10-06","price_open":5518.68994,"price_high":5662.00977,"price_low":5518.68994,"price_close":5657.64014,"volume":125954300,"price_adjusted":5657.64014,"ret_adjusted_prices":0.02701,"ret_closing_prices":0.02701,"cumret_adjusted_prices":0.83807}
{"ticker":"^GDAXI","ref_date":"2009-10-07","price_open":5650.25,"price_high":5690.91992,"price_low":5626.37988,"price_close":5640.75,"volume":97079900,"price_adjusted":5640.75,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":0.83557}
{"ticker":"^GDAXI","ref_date":"2009-10-08","price_open":5679.50977,"price_high":5727.87012,"price_low":5666.79004,"price_close":5716.54004,"volume":111882900,"price_adjusted":5716.54004,"ret_adjusted_prices":0.01344,"ret_closing_prices":0.01344,"cumret_adjusted_prices":0.8468}
{"ticker":"^GDAXI","ref_date":"2009-10-09","price_open":5701.49023,"price_high":5748.33008,"price_low":5673.68994,"price_close":5711.87988,"volume":89895600,"price_adjusted":5711.87988,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":0.84611}
{"ticker":"^GDAXI","ref_date":"2009-10-12","price_open":5727.31006,"price_high":5814.20996,"price_low":5727.31006,"price_close":5783.22998,"volume":98308200,"price_adjusted":5783.22998,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":0.85668}
{"ticker":"^GDAXI","ref_date":"2009-10-13","price_open":5777.89014,"price_high":5786.91992,"price_low":5695.16016,"price_close":5714.31006,"volume":99674600,"price_adjusted":5714.31006,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":0.84647}
{"ticker":"^GDAXI","ref_date":"2009-10-14","price_open":5756.68994,"price_high":5859.62988,"price_low":5756.6499,"price_close":5854.14014,"volume":160871300,"price_adjusted":5854.14014,"ret_adjusted_prices":0.02447,"ret_closing_prices":0.02447,"cumret_adjusted_prices":0.86718}
{"ticker":"^GDAXI","ref_date":"2009-10-15","price_open":5853.4502,"price_high":5869.22021,"price_low":5805.8999,"price_close":5830.77002,"volume":129856200,"price_adjusted":5830.77002,"ret_adjusted_prices":-0.00399,"ret_closing_prices":-0.00399,"cumret_adjusted_prices":0.86372}
{"ticker":"^GDAXI","ref_date":"2009-10-16","price_open":5845.68994,"price_high":5885.77979,"price_low":5731.0498,"price_close":5743.39014,"volume":144651700,"price_adjusted":5743.39014,"ret_adjusted_prices":-0.01499,"ret_closing_prices":-0.01499,"cumret_adjusted_prices":0.85078}
{"ticker":"^GDAXI","ref_date":"2009-10-19","price_open":5761.2998,"price_high":5857.12988,"price_low":5761.2998,"price_close":5852.56006,"volume":98426800,"price_adjusted":5852.56006,"ret_adjusted_prices":0.01901,"ret_closing_prices":0.01901,"cumret_adjusted_prices":0.86695}
{"ticker":"^GDAXI","ref_date":"2009-10-20","price_open":5856.12988,"price_high":5888.20996,"price_low":5801.43994,"price_close":5811.77002,"volume":111809400,"price_adjusted":5811.77002,"ret_adjusted_prices":-0.00697,"ret_closing_prices":-0.00697,"cumret_adjusted_prices":0.86091}
{"ticker":"^GDAXI","ref_date":"2009-10-21","price_open":5827.08984,"price_high":5858.18994,"price_low":5736.8501,"price_close":5833.49023,"volume":135621300,"price_adjusted":5833.49023,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":0.86412}
{"ticker":"^GDAXI","ref_date":"2009-10-22","price_open":5805.52979,"price_high":5805.91992,"price_low":5712.81982,"price_close":5762.93018,"volume":129529700,"price_adjusted":5762.93018,"ret_adjusted_prices":-0.0121,"ret_closing_prices":-0.0121,"cumret_adjusted_prices":0.85367}
{"ticker":"^GDAXI","ref_date":"2009-10-23","price_open":5787.97998,"price_high":5848.68018,"price_low":5731.68994,"price_close":5740.25,"volume":107383500,"price_adjusted":5740.25,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":0.85031}
{"ticker":"^GDAXI","ref_date":"2009-10-26","price_open":5764.02979,"price_high":5799.41992,"price_low":5624.1001,"price_close":5642.16016,"volume":113626800,"price_adjusted":5642.16016,"ret_adjusted_prices":-0.01709,"ret_closing_prices":-0.01709,"cumret_adjusted_prices":0.83578}
{"ticker":"^GDAXI","ref_date":"2009-10-27","price_open":5652.87012,"price_high":5673.18994,"price_low":5597.62988,"price_close":5635.02002,"volume":181881300,"price_adjusted":5635.02002,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":0.83472}
{"ticker":"^GDAXI","ref_date":"2009-10-28","price_open":5639.64014,"price_high":5646.00977,"price_low":5493.58984,"price_close":5496.27002,"volume":212582900,"price_adjusted":5496.27002,"ret_adjusted_prices":-0.02462,"ret_closing_prices":-0.02462,"cumret_adjusted_prices":0.81417}
{"ticker":"^GDAXI","ref_date":"2009-10-29","price_open":5491.95996,"price_high":5590.22021,"price_low":5461.5498,"price_close":5587.4502,"volume":163534500,"price_adjusted":5587.4502,"ret_adjusted_prices":0.01659,"ret_closing_prices":0.01659,"cumret_adjusted_prices":0.82768}
{"ticker":"^GDAXI","ref_date":"2009-10-30","price_open":5593.1499,"price_high":5597.2998,"price_low":5394.7998,"price_close":5414.95996,"volume":150595900,"price_adjusted":5414.95996,"ret_adjusted_prices":-0.03087,"ret_closing_prices":-0.03087,"cumret_adjusted_prices":0.80213}
{"ticker":"^GDAXI","ref_date":"2009-11-02","price_open":5410.60986,"price_high":5472.02979,"price_low":5376.62988,"price_close":5430.81982,"volume":131292500,"price_adjusted":5430.81982,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.80448}
{"ticker":"^GDAXI","ref_date":"2009-11-03","price_open":5412.06006,"price_high":5412.06006,"price_low":5312.64014,"price_close":5353.3501,"volume":139431800,"price_adjusted":5353.3501,"ret_adjusted_prices":-0.01426,"ret_closing_prices":-0.01426,"cumret_adjusted_prices":0.793}
{"ticker":"^GDAXI","ref_date":"2009-11-04","price_open":5378.16016,"price_high":5471,"price_low":5364.91992,"price_close":5444.22998,"volume":137122800,"price_adjusted":5444.22998,"ret_adjusted_prices":0.01698,"ret_closing_prices":0.01698,"cumret_adjusted_prices":0.80646}
{"ticker":"^GDAXI","ref_date":"2009-11-05","price_open":5404.83008,"price_high":5512,"price_low":5356.12988,"price_close":5480.91992,"volume":148626900,"price_adjusted":5480.91992,"ret_adjusted_prices":0.00674,"ret_closing_prices":0.00674,"cumret_adjusted_prices":0.8119}
{"ticker":"^GDAXI","ref_date":"2009-11-06","price_open":5464.5498,"price_high":5526.85986,"price_low":5410.54004,"price_close":5488.25,"volume":108334400,"price_adjusted":5488.25,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.81298}
{"ticker":"^GDAXI","ref_date":"2009-11-09","price_open":5514.33984,"price_high":5626.1499,"price_low":5514.33984,"price_close":5619.72021,"volume":93765700,"price_adjusted":5619.72021,"ret_adjusted_prices":0.02395,"ret_closing_prices":0.02395,"cumret_adjusted_prices":0.83246}
{"ticker":"^GDAXI","ref_date":"2009-11-10","price_open":5627.16016,"price_high":5650.87988,"price_low":5602.5498,"price_close":5613.2002,"volume":86296000,"price_adjusted":5613.2002,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":0.83149}
{"ticker":"^GDAXI","ref_date":"2009-11-11","price_open":5633.08984,"price_high":5705.89014,"price_low":5633.08984,"price_close":5668.3501,"volume":103333700,"price_adjusted":5668.3501,"ret_adjusted_prices":0.00983,"ret_closing_prices":0.00983,"cumret_adjusted_prices":0.83966}
{"ticker":"^GDAXI","ref_date":"2009-11-12","price_open":5657.8999,"price_high":5726.37988,"price_low":5632.77002,"price_close":5663.95996,"volume":92341000,"price_adjusted":5663.95996,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":0.83901}
{"ticker":"^GDAXI","ref_date":"2009-11-13","price_open":5661.81982,"price_high":5700.50977,"price_low":5615.68018,"price_close":5686.83008,"volume":87518400,"price_adjusted":5686.83008,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":0.8424}
{"ticker":"^GDAXI","ref_date":"2009-11-16","price_open":5717.45996,"price_high":5812.83984,"price_low":5717.45996,"price_close":5804.81982,"volume":111930200,"price_adjusted":5804.81982,"ret_adjusted_prices":0.02075,"ret_closing_prices":0.02075,"cumret_adjusted_prices":0.85988}
{"ticker":"^GDAXI","ref_date":"2009-11-17","price_open":5788.45996,"price_high":5802.31982,"price_low":5760.52979,"price_close":5778.43018,"volume":91460400,"price_adjusted":5778.43018,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.85597}
{"ticker":"^GDAXI","ref_date":"2009-11-18","price_open":5793.39014,"price_high":5843.27002,"price_low":5770.66016,"price_close":5787.60986,"volume":96955100,"price_adjusted":5787.60986,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":0.85733}
{"ticker":"^GDAXI","ref_date":"2009-11-19","price_open":5783.91016,"price_high":5791.83008,"price_low":5688.64014,"price_close":5702.18018,"volume":128750400,"price_adjusted":5702.18018,"ret_adjusted_prices":-0.01476,"ret_closing_prices":-0.01476,"cumret_adjusted_prices":0.84467}
{"ticker":"^GDAXI","ref_date":"2009-11-20","price_open":5724.93018,"price_high":5744.52979,"price_low":5638.33008,"price_close":5663.1499,"volume":138566000,"price_adjusted":5663.1499,"ret_adjusted_prices":-0.00684,"ret_closing_prices":-0.00684,"cumret_adjusted_prices":0.83889}
{"ticker":"^GDAXI","ref_date":"2009-11-23","price_open":5689.37988,"price_high":5823.18018,"price_low":5689.37988,"price_close":5801.47998,"volume":84816400,"price_adjusted":5801.47998,"ret_adjusted_prices":0.02443,"ret_closing_prices":0.02443,"cumret_adjusted_prices":0.85938}
{"ticker":"^GDAXI","ref_date":"2009-11-24","price_open":5762.56982,"price_high":5814.18018,"price_low":5745.56982,"price_close":5769.31006,"volume":96559600,"price_adjusted":5769.31006,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":0.85462}
{"ticker":"^GDAXI","ref_date":"2009-11-25","price_open":5794.66016,"price_high":5825.87012,"price_low":5753.85986,"price_close":5803.02002,"volume":97391700,"price_adjusted":5803.02002,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":0.85961}
{"ticker":"^GDAXI","ref_date":"2009-11-26","price_open":5785.08984,"price_high":5785.12012,"price_low":5596.97998,"price_close":5614.16992,"volume":120190800,"price_adjusted":5614.16992,"ret_adjusted_prices":-0.03254,"ret_closing_prices":-0.03254,"cumret_adjusted_prices":0.83164}
{"ticker":"^GDAXI","ref_date":"2009-11-27","price_open":5580.52002,"price_high":5718.52979,"price_low":5519.47998,"price_close":5685.60986,"volume":129094400,"price_adjusted":5685.60986,"ret_adjusted_prices":0.01272,"ret_closing_prices":0.01272,"cumret_adjusted_prices":0.84222}
{"ticker":"^GDAXI","ref_date":"2009-11-30","price_open":5691.83984,"price_high":5718.33984,"price_low":5607.81982,"price_close":5625.9502,"volume":104878600,"price_adjusted":5625.9502,"ret_adjusted_prices":-0.01049,"ret_closing_prices":-0.01049,"cumret_adjusted_prices":0.83338}
{"ticker":"^GDAXI","ref_date":"2009-12-01","price_open":5653.87988,"price_high":5776.60986,"price_low":5653.08008,"price_close":5776.60986,"volume":116641300,"price_adjusted":5776.60986,"ret_adjusted_prices":0.02678,"ret_closing_prices":0.02678,"cumret_adjusted_prices":0.8557}
{"ticker":"^GDAXI","ref_date":"2009-12-02","price_open":5771.5,"price_high":5813.22998,"price_low":5752.25977,"price_close":5781.68018,"volume":108839900,"price_adjusted":5781.68018,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":0.85645}
{"ticker":"^GDAXI","ref_date":"2009-12-03","price_open":5805.14014,"price_high":5852.87012,"price_low":5754.97998,"price_close":5770.3501,"volume":109119700,"price_adjusted":5770.3501,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":0.85477}
{"ticker":"^GDAXI","ref_date":"2009-12-04","price_open":5752.85986,"price_high":5859.33984,"price_low":5724.27002,"price_close":5817.6499,"volume":109755500,"price_adjusted":5817.6499,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.86178}
{"ticker":"^GDAXI","ref_date":"2009-12-07","price_open":5812.10986,"price_high":5812.68994,"price_low":5743.16992,"price_close":5784.75,"volume":77601200,"price_adjusted":5784.75,"ret_adjusted_prices":-0.00566,"ret_closing_prices":-0.00566,"cumret_adjusted_prices":0.8569}
{"ticker":"^GDAXI","ref_date":"2009-12-08","price_open":5764.2998,"price_high":5809.7998,"price_low":5659.3999,"price_close":5688.58008,"volume":113759400,"price_adjusted":5688.58008,"ret_adjusted_prices":-0.01662,"ret_closing_prices":-0.01662,"cumret_adjusted_prices":0.84266}
{"ticker":"^GDAXI","ref_date":"2009-12-09","price_open":5673.2002,"price_high":5712.18994,"price_low":5605.43018,"price_close":5647.83984,"volume":97013700,"price_adjusted":5647.83984,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":0.83662}
{"ticker":"^GDAXI","ref_date":"2009-12-10","price_open":5646.6499,"price_high":5741.7998,"price_low":5636.95996,"price_close":5709.02002,"volume":80024700,"price_adjusted":5709.02002,"ret_adjusted_prices":0.01083,"ret_closing_prices":0.01083,"cumret_adjusted_prices":0.84569}
{"ticker":"^GDAXI","ref_date":"2009-12-11","price_open":5714.43018,"price_high":5793.06982,"price_low":5714.43018,"price_close":5756.29004,"volume":94585400,"price_adjusted":5756.29004,"ret_adjusted_prices":0.00828,"ret_closing_prices":0.00828,"cumret_adjusted_prices":0.85269}
{"ticker":"^GDAXI","ref_date":"2009-12-14","price_open":5803.2002,"price_high":5827.25,"price_low":5778.83008,"price_close":5802.25977,"volume":76594100,"price_adjusted":5802.25977,"ret_adjusted_prices":0.00799,"ret_closing_prices":0.00799,"cumret_adjusted_prices":0.8595}
{"ticker":"^GDAXI","ref_date":"2009-12-15","price_open":5815.83008,"price_high":5828.24023,"price_low":5752.20996,"price_close":5811.33984,"volume":79655300,"price_adjusted":5811.33984,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":0.86084}
{"ticker":"^GDAXI","ref_date":"2009-12-16","price_open":5812.87988,"price_high":5903.43018,"price_low":5812.18994,"price_close":5903.43018,"volume":120515500,"price_adjusted":5903.43018,"ret_adjusted_prices":0.01585,"ret_closing_prices":0.01585,"cumret_adjusted_prices":0.87448}
{"ticker":"^GDAXI","ref_date":"2009-12-17","price_open":5884.16016,"price_high":5891.37012,"price_low":5833.8999,"price_close":5844.43994,"volume":114041300,"price_adjusted":5844.43994,"ret_adjusted_prices":-0.00999,"ret_closing_prices":-0.00999,"cumret_adjusted_prices":0.86575}
{"ticker":"^GDAXI","ref_date":"2009-12-18","price_open":5846.97021,"price_high":5900.62012,"price_low":5829.64014,"price_close":5831.20996,"volume":221922600,"price_adjusted":5831.20996,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.86379}
{"ticker":"^GDAXI","ref_date":"2009-12-21","price_open":5841.81006,"price_high":5936.27002,"price_low":5841.68994,"price_close":5930.52979,"volume":101193600,"price_adjusted":5930.52979,"ret_adjusted_prices":0.01703,"ret_closing_prices":0.01703,"cumret_adjusted_prices":0.8785}
{"ticker":"^GDAXI","ref_date":"2009-12-22","price_open":5939.2002,"price_high":5981.97998,"price_low":5929.66992,"price_close":5945.68994,"volume":82250700,"price_adjusted":5945.68994,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":0.88074}
{"ticker":"^GDAXI","ref_date":"2009-12-23","price_open":5966.10986,"price_high":5988.27979,"price_low":5935.14014,"price_close":5957.43994,"volume":59900800,"price_adjusted":5957.43994,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":0.88248}
{"ticker":"^GDAXI","ref_date":"2009-12-28","price_open":5977.99023,"price_high":6011.27979,"price_low":5977.99023,"price_close":6002.91992,"volume":38247200,"price_adjusted":6002.91992,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":0.88922}
{"ticker":"^GDAXI","ref_date":"2009-12-29","price_open":6010.91992,"price_high":6026.68994,"price_low":6001.22021,"price_close":6011.5498,"volume":47331100,"price_adjusted":6011.5498,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":0.8905}
{"ticker":"^GDAXI","ref_date":"2009-12-30","price_open":6002.29004,"price_high":6008.75,"price_low":5949.4502,"price_close":5957.43018,"volume":35547500,"price_adjusted":5957.43018,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":0.88248}
{"ticker":"^GDAXI","ref_date":"2010-01-04","price_open":5975.52002,"price_high":6048.2998,"price_low":5974.43018,"price_close":6048.2998,"volume":104344400,"price_adjusted":6048.2998,"ret_adjusted_prices":0.01525,"ret_closing_prices":0.01525,"cumret_adjusted_prices":0.89594}
{"ticker":"^GDAXI","ref_date":"2010-01-05","price_open":6043.93994,"price_high":6058.02002,"price_low":6015.66992,"price_close":6031.85986,"volume":117572100,"price_adjusted":6031.85986,"ret_adjusted_prices":-0.00272,"ret_closing_prices":-0.00272,"cumret_adjusted_prices":0.89351}
{"ticker":"^GDAXI","ref_date":"2010-01-06","price_open":6032.39014,"price_high":6047.56982,"price_low":5997.08984,"price_close":6034.33008,"volume":108742400,"price_adjusted":6034.33008,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.89387}
{"ticker":"^GDAXI","ref_date":"2010-01-07","price_open":6016.7998,"price_high":6037.56982,"price_low":5961.25,"price_close":6019.35986,"volume":133704300,"price_adjusted":6019.35986,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":0.89166}
{"ticker":"^GDAXI","ref_date":"2010-01-08","price_open":6028.62012,"price_high":6053.04004,"price_low":5972.24023,"price_close":6037.60986,"volume":126099000,"price_adjusted":6037.60986,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.89436}
{"ticker":"^GDAXI","ref_date":"2010-01-11","price_open":6057.93018,"price_high":6094.25977,"price_low":6031.14014,"price_close":6040.5,"volume":103675800,"price_adjusted":6040.5,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":0.89479}
{"ticker":"^GDAXI","ref_date":"2010-01-12","price_open":6039.39014,"price_high":6055.56006,"price_low":5924.72021,"price_close":5943,"volume":129269700,"price_adjusted":5943,"ret_adjusted_prices":-0.01614,"ret_closing_prices":-0.01614,"cumret_adjusted_prices":0.88035}
{"ticker":"^GDAXI","ref_date":"2010-01-13","price_open":5937.16992,"price_high":5974.43994,"price_low":5925.24023,"price_close":5963.14014,"volume":114728400,"price_adjusted":5963.14014,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.88333}
{"ticker":"^GDAXI","ref_date":"2010-01-14","price_open":5999.08008,"price_high":6009.91016,"price_low":5951.68994,"price_close":5988.87988,"volume":115453700,"price_adjusted":5988.87988,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.88714}
{"ticker":"^GDAXI","ref_date":"2010-01-15","price_open":5996.56006,"price_high":6025.35986,"price_low":5866.83984,"price_close":5875.97021,"volume":156035200,"price_adjusted":5875.97021,"ret_adjusted_prices":-0.01885,"ret_closing_prices":-0.01885,"cumret_adjusted_prices":0.87042}
{"ticker":"^GDAXI","ref_date":"2010-01-18","price_open":5897.62988,"price_high":5922.93018,"price_low":5877.6499,"price_close":5918.5498,"volume":79532100,"price_adjusted":5918.5498,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":0.87672}
{"ticker":"^GDAXI","ref_date":"2010-01-19","price_open":5905.33008,"price_high":5988.7998,"price_low":5849.66992,"price_close":5976.47998,"volume":113604900,"price_adjusted":5976.47998,"ret_adjusted_prices":0.00979,"ret_closing_prices":0.00979,"cumret_adjusted_prices":0.8853}
{"ticker":"^GDAXI","ref_date":"2010-01-20","price_open":5963.70996,"price_high":5972.77002,"price_low":5832.08984,"price_close":5851.52979,"volume":118371200,"price_adjusted":5851.52979,"ret_adjusted_prices":-0.02091,"ret_closing_prices":-0.02091,"cumret_adjusted_prices":0.8668}
{"ticker":"^GDAXI","ref_date":"2010-01-21","price_open":5878.24023,"price_high":5908.8501,"price_low":5742.4502,"price_close":5746.97021,"volume":138594400,"price_adjusted":5746.97021,"ret_adjusted_prices":-0.01787,"ret_closing_prices":-0.01787,"cumret_adjusted_prices":0.85131}
{"ticker":"^GDAXI","ref_date":"2010-01-22","price_open":5735.68018,"price_high":5740.87012,"price_low":5639.49023,"price_close":5695.31982,"volume":177787000,"price_adjusted":5695.31982,"ret_adjusted_prices":-0.00899,"ret_closing_prices":-0.00899,"cumret_adjusted_prices":0.84366}
{"ticker":"^GDAXI","ref_date":"2010-01-25","price_open":5662.8501,"price_high":5693.85986,"price_low":5624.58008,"price_close":5631.37012,"volume":122382000,"price_adjusted":5631.37012,"ret_adjusted_prices":-0.01123,"ret_closing_prices":-0.01123,"cumret_adjusted_prices":0.83418}
{"ticker":"^GDAXI","ref_date":"2010-01-26","price_open":5593.93994,"price_high":5675.95996,"price_low":5574.45996,"price_close":5668.93018,"volume":140930900,"price_adjusted":5668.93018,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.83975}
{"ticker":"^GDAXI","ref_date":"2010-01-27","price_open":5643.52002,"price_high":5673.72998,"price_low":5589.00977,"price_close":5643.2002,"volume":143566600,"price_adjusted":5643.2002,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.83594}
{"ticker":"^GDAXI","ref_date":"2010-01-28","price_open":5687.1001,"price_high":5718.81006,"price_low":5540.33008,"price_close":5540.33008,"volume":185119100,"price_adjusted":5540.33008,"ret_adjusted_prices":-0.01823,"ret_closing_prices":-0.01823,"cumret_adjusted_prices":0.8207}
{"ticker":"^GDAXI","ref_date":"2010-01-29","price_open":5566.02979,"price_high":5657.87012,"price_low":5556.18994,"price_close":5608.79004,"volume":206927000,"price_adjusted":5608.79004,"ret_adjusted_prices":0.01236,"ret_closing_prices":0.01236,"cumret_adjusted_prices":0.83084}
{"ticker":"^GDAXI","ref_date":"2010-02-01","price_open":5587.5,"price_high":5674.20996,"price_low":5567.72021,"price_close":5654.47998,"volume":130680700,"price_adjusted":5654.47998,"ret_adjusted_prices":0.00815,"ret_closing_prices":0.00815,"cumret_adjusted_prices":0.83761}
{"ticker":"^GDAXI","ref_date":"2010-02-02","price_open":5664.25,"price_high":5723.2002,"price_low":5624.60986,"price_close":5709.66016,"volume":137793900,"price_adjusted":5709.66016,"ret_adjusted_prices":0.00976,"ret_closing_prices":0.00976,"cumret_adjusted_prices":0.84578}
{"ticker":"^GDAXI","ref_date":"2010-02-03","price_open":5715.16016,"price_high":5733.70996,"price_low":5656.8999,"price_close":5672.08984,"volume":133970300,"price_adjusted":5672.08984,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.84022}
{"ticker":"^GDAXI","ref_date":"2010-02-04","price_open":5671.16992,"price_high":5696.93994,"price_low":5522.56982,"price_close":5533.24023,"volume":170297100,"price_adjusted":5533.24023,"ret_adjusted_prices":-0.02448,"ret_closing_prices":-0.02448,"cumret_adjusted_prices":0.81965}
{"ticker":"^GDAXI","ref_date":"2010-02-05","price_open":5515.68994,"price_high":5527,"price_low":5433.02002,"price_close":5434.33984,"volume":234113800,"price_adjusted":5434.33984,"ret_adjusted_prices":-0.01787,"ret_closing_prices":-0.01787,"cumret_adjusted_prices":0.805}
{"ticker":"^GDAXI","ref_date":"2010-02-08","price_open":5476.47021,"price_high":5505.06006,"price_low":5434.3999,"price_close":5484.8501,"volume":137808300,"price_adjusted":5484.8501,"ret_adjusted_prices":0.00929,"ret_closing_prices":0.00929,"cumret_adjusted_prices":0.81248}
{"ticker":"^GDAXI","ref_date":"2010-02-09","price_open":5485.31006,"price_high":5537.97021,"price_low":5461.50977,"price_close":5498.25977,"volume":130402000,"price_adjusted":5498.25977,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.81447}
{"ticker":"^GDAXI","ref_date":"2010-02-10","price_open":5533.70996,"price_high":5592.27002,"price_low":5505.37012,"price_close":5536.37012,"volume":132047100,"price_adjusted":5536.37012,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":0.82011}
{"ticker":"^GDAXI","ref_date":"2010-02-11","price_open":5562.83008,"price_high":5580.77002,"price_low":5454.06982,"price_close":5503.93018,"volume":122397400,"price_adjusted":5503.93018,"ret_adjusted_prices":-0.00586,"ret_closing_prices":-0.00586,"cumret_adjusted_prices":0.81531}
{"ticker":"^GDAXI","ref_date":"2010-02-12","price_open":5550.4502,"price_high":5565.43018,"price_low":5460.0498,"price_close":5500.39014,"volume":114810000,"price_adjusted":5500.39014,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":0.81478}
{"ticker":"^GDAXI","ref_date":"2010-02-15","price_open":5525.74023,"price_high":5547.14014,"price_low":5502.49023,"price_close":5511.1001,"volume":61554900,"price_adjusted":5511.1001,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.81637}
{"ticker":"^GDAXI","ref_date":"2010-02-16","price_open":5573.06982,"price_high":5592.12012,"price_low":5498.06982,"price_close":5592.12012,"volume":106068700,"price_adjusted":5592.12012,"ret_adjusted_prices":0.0147,"ret_closing_prices":0.0147,"cumret_adjusted_prices":0.82837}
{"ticker":"^GDAXI","ref_date":"2010-02-17","price_open":5640.16992,"price_high":5682.35986,"price_low":5634.97998,"price_close":5648.33984,"volume":122735600,"price_adjusted":5648.33984,"ret_adjusted_prices":0.01005,"ret_closing_prices":0.01005,"cumret_adjusted_prices":0.8367}
{"ticker":"^GDAXI","ref_date":"2010-02-18","price_open":5645.62988,"price_high":5691.6001,"price_low":5626.08008,"price_close":5680.41016,"volume":125325700,"price_adjusted":5680.41016,"ret_adjusted_prices":0.00568,"ret_closing_prices":0.00568,"cumret_adjusted_prices":0.84145}
{"ticker":"^GDAXI","ref_date":"2010-02-19","price_open":5627.25977,"price_high":5729.58008,"price_low":5626.56982,"price_close":5722.0498,"volume":121594600,"price_adjusted":5722.0498,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":0.84762}
{"ticker":"^GDAXI","ref_date":"2010-02-22","price_open":5741,"price_high":5743.89014,"price_low":5683.60986,"price_close":5688.43994,"volume":94749200,"price_adjusted":5688.43994,"ret_adjusted_prices":-0.00587,"ret_closing_prices":-0.00587,"cumret_adjusted_prices":0.84264}
{"ticker":"^GDAXI","ref_date":"2010-02-23","price_open":5715.62988,"price_high":5732.14014,"price_low":5584.47021,"price_close":5604.06982,"volume":138143800,"price_adjusted":5604.06982,"ret_adjusted_prices":-0.01483,"ret_closing_prices":-0.01483,"cumret_adjusted_prices":0.83014}
{"ticker":"^GDAXI","ref_date":"2010-02-24","price_open":5622.31006,"price_high":5639.70996,"price_low":5572.25,"price_close":5615.50977,"volume":130761600,"price_adjusted":5615.50977,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":0.83183}
{"ticker":"^GDAXI","ref_date":"2010-02-25","price_open":5562.7002,"price_high":5655.75,"price_low":5518.27002,"price_close":5532.33008,"volume":150089500,"price_adjusted":5532.33008,"ret_adjusted_prices":-0.01481,"ret_closing_prices":-0.01481,"cumret_adjusted_prices":0.81951}
{"ticker":"^GDAXI","ref_date":"2010-02-26","price_open":5588.99023,"price_high":5605.1001,"price_low":5530.18994,"price_close":5598.45996,"volume":114404300,"price_adjusted":5598.45996,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":0.82931}
{"ticker":"^GDAXI","ref_date":"2010-03-01","price_open":5652.8501,"price_high":5717.72021,"price_low":5641.18018,"price_close":5713.50977,"volume":98501000,"price_adjusted":5713.50977,"ret_adjusted_prices":0.02055,"ret_closing_prices":0.02055,"cumret_adjusted_prices":0.84635}
{"ticker":"^GDAXI","ref_date":"2010-03-02","price_open":5728.27979,"price_high":5780.14014,"price_low":5709.74023,"price_close":5776.56006,"volume":116696700,"price_adjusted":5776.56006,"ret_adjusted_prices":0.01104,"ret_closing_prices":0.01104,"cumret_adjusted_prices":0.85569}
{"ticker":"^GDAXI","ref_date":"2010-03-03","price_open":5759.22021,"price_high":5828.7998,"price_low":5750.2998,"price_close":5817.87988,"volume":104617500,"price_adjusted":5817.87988,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":0.86181}
{"ticker":"^GDAXI","ref_date":"2010-03-04","price_open":5773.85986,"price_high":5823.10986,"price_low":5767.6499,"price_close":5795.31982,"volume":103410600,"price_adjusted":5795.31982,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":0.85847}
{"ticker":"^GDAXI","ref_date":"2010-03-05","price_open":5816.18994,"price_high":5880.25,"price_low":5808.35986,"price_close":5877.35986,"volume":111636900,"price_adjusted":5877.35986,"ret_adjusted_prices":0.01416,"ret_closing_prices":0.01416,"cumret_adjusted_prices":0.87062}
{"ticker":"^GDAXI","ref_date":"2010-03-08","price_open":5891.74023,"price_high":5894.18994,"price_low":5865.43994,"price_close":5875.91016,"volume":87016800,"price_adjusted":5875.91016,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.87041}
{"ticker":"^GDAXI","ref_date":"2010-03-09","price_open":5872.56982,"price_high":5900.16016,"price_low":5838.16992,"price_close":5885.89014,"volume":97415100,"price_adjusted":5885.89014,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":0.87189}
{"ticker":"^GDAXI","ref_date":"2010-03-10","price_open":5882.75977,"price_high":5951.93018,"price_low":5874.75,"price_close":5936.72021,"volume":98407000,"price_adjusted":5936.72021,"ret_adjusted_prices":0.00864,"ret_closing_prices":0.00864,"cumret_adjusted_prices":0.87942}
{"ticker":"^GDAXI","ref_date":"2010-03-11","price_open":5913.16992,"price_high":5954.5498,"price_low":5906.83984,"price_close":5928.62988,"volume":92700100,"price_adjusted":5928.62988,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":0.87822}
{"ticker":"^GDAXI","ref_date":"2010-03-12","price_open":5944.56982,"price_high":5989.87988,"price_low":5934.1499,"price_close":5945.10986,"volume":119231100,"price_adjusted":5945.10986,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.88066}
{"ticker":"^GDAXI","ref_date":"2010-03-15","price_open":5933.62988,"price_high":5953.18994,"price_low":5898.22021,"price_close":5903.56006,"volume":85800100,"price_adjusted":5903.56006,"ret_adjusted_prices":-0.00699,"ret_closing_prices":-0.00699,"cumret_adjusted_prices":0.8745}
{"ticker":"^GDAXI","ref_date":"2010-03-16","price_open":5935.18994,"price_high":5991.10986,"price_low":5930.33984,"price_close":5970.99023,"volume":96262600,"price_adjusted":5970.99023,"ret_adjusted_prices":0.01142,"ret_closing_prices":0.01142,"cumret_adjusted_prices":0.88449}
{"ticker":"^GDAXI","ref_date":"2010-03-17","price_open":5999.31006,"price_high":6035.9502,"price_low":5991.20996,"price_close":6024.27979,"volume":117454400,"price_adjusted":6024.27979,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":0.89239}
{"ticker":"^GDAXI","ref_date":"2010-03-18","price_open":6005.29004,"price_high":6039.39014,"price_low":5995.68018,"price_close":6012.31006,"volume":100887700,"price_adjusted":6012.31006,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":0.89061}
{"ticker":"^GDAXI","ref_date":"2010-03-19","price_open":6031.72998,"price_high":6041.9502,"price_low":5956.6499,"price_close":5982.43018,"volume":242229400,"price_adjusted":5982.43018,"ret_adjusted_prices":-0.00497,"ret_closing_prices":-0.00497,"cumret_adjusted_prices":0.88619}
{"ticker":"^GDAXI","ref_date":"2010-03-22","price_open":5960.8501,"price_high":5987.5,"price_low":5910.8501,"price_close":5987.5,"volume":104197500,"price_adjusted":5987.5,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":0.88694}
{"ticker":"^GDAXI","ref_date":"2010-03-23","price_open":5987.08984,"price_high":6030.93994,"price_low":5981.3501,"price_close":6017.27002,"volume":106650100,"price_adjusted":6017.27002,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.89135}
{"ticker":"^GDAXI","ref_date":"2010-03-24","price_open":6038,"price_high":6044.64014,"price_low":5964.75977,"price_close":6039,"volume":134221200,"price_adjusted":6039,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.89457}
{"ticker":"^GDAXI","ref_date":"2010-03-25","price_open":6043.83984,"price_high":6139.5,"price_low":6038.0498,"price_close":6132.9502,"volume":137339700,"price_adjusted":6132.9502,"ret_adjusted_prices":0.01556,"ret_closing_prices":0.01556,"cumret_adjusted_prices":0.90848}
{"ticker":"^GDAXI","ref_date":"2010-03-26","price_open":6125.87012,"price_high":6135.9502,"price_low":6105.66992,"price_close":6120.0498,"volume":107632900,"price_adjusted":6120.0498,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":0.90657}
{"ticker":"^GDAXI","ref_date":"2010-03-29","price_open":6150.16992,"price_high":6172.8501,"price_low":6128.20996,"price_close":6156.8501,"volume":94108000,"price_adjusted":6156.8501,"ret_adjusted_prices":0.00601,"ret_closing_prices":0.00601,"cumret_adjusted_prices":0.91202}
{"ticker":"^GDAXI","ref_date":"2010-03-30","price_open":6187.64014,"price_high":6203.5,"price_low":6135.50977,"price_close":6142.4502,"volume":113421500,"price_adjusted":6142.4502,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.90989}
{"ticker":"^GDAXI","ref_date":"2010-03-31","price_open":6139.3999,"price_high":6162.18018,"price_low":6108.22998,"price_close":6153.5498,"volume":111937500,"price_adjusted":6153.5498,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":0.91153}
{"ticker":"^GDAXI","ref_date":"2010-04-01","price_open":6189.37988,"price_high":6238.56982,"price_low":6186.58984,"price_close":6235.56006,"volume":94379800,"price_adjusted":6235.56006,"ret_adjusted_prices":0.01333,"ret_closing_prices":0.01333,"cumret_adjusted_prices":0.92368}
{"ticker":"^GDAXI","ref_date":"2010-04-06","price_open":6250.00977,"price_high":6265.31982,"price_low":6214.18018,"price_close":6252.20996,"volume":93393200,"price_adjusted":6252.20996,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.92615}
{"ticker":"^GDAXI","ref_date":"2010-04-07","price_open":6248.37012,"price_high":6256.3999,"price_low":6208.52002,"price_close":6222.41016,"volume":91074400,"price_adjusted":6222.41016,"ret_adjusted_prices":-0.00477,"ret_closing_prices":-0.00477,"cumret_adjusted_prices":0.92173}
{"ticker":"^GDAXI","ref_date":"2010-04-08","price_open":6199.93994,"price_high":6207.14014,"price_low":6138.02002,"price_close":6171.83008,"volume":104473900,"price_adjusted":6171.83008,"ret_adjusted_prices":-0.00813,"ret_closing_prices":-0.00813,"cumret_adjusted_prices":0.91424}
{"ticker":"^GDAXI","ref_date":"2010-04-09","price_open":6226.25977,"price_high":6254.49023,"price_low":6216.6001,"price_close":6249.7002,"volume":95227700,"price_adjusted":6249.7002,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":0.92578}
{"ticker":"^GDAXI","ref_date":"2010-04-12","price_open":6283.81006,"price_high":6285.02979,"price_low":6223.77979,"price_close":6250.68994,"volume":113736900,"price_adjusted":6250.68994,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.92592}
{"ticker":"^GDAXI","ref_date":"2010-04-13","price_open":6236.27979,"price_high":6251.45996,"price_low":6199.70996,"price_close":6230.83008,"volume":100154400,"price_adjusted":6230.83008,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":0.92298}
{"ticker":"^GDAXI","ref_date":"2010-04-14","price_open":6269.47998,"price_high":6305.1499,"price_low":6249.91992,"price_close":6278.3999,"volume":119609300,"price_adjusted":6278.3999,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":0.93003}
{"ticker":"^GDAXI","ref_date":"2010-04-15","price_open":6286.62988,"price_high":6310.75977,"price_low":6249.74023,"price_close":6291.4502,"volume":108953700,"price_adjusted":6291.4502,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.93196}
{"ticker":"^GDAXI","ref_date":"2010-04-16","price_open":6264.6499,"price_high":6305.3999,"price_low":6162.83984,"price_close":6180.8999,"volume":195883500,"price_adjusted":6180.8999,"ret_adjusted_prices":-0.01757,"ret_closing_prices":-0.01757,"cumret_adjusted_prices":0.91559}
{"ticker":"^GDAXI","ref_date":"2010-04-19","price_open":6158.6001,"price_high":6190.85986,"price_low":6140.37988,"price_close":6162.43994,"volume":133583500,"price_adjusted":6162.43994,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":0.91285}
{"ticker":"^GDAXI","ref_date":"2010-04-20","price_open":6193.5,"price_high":6267.54004,"price_low":6172.56982,"price_close":6264.22998,"volume":133489200,"price_adjusted":6264.22998,"ret_adjusted_prices":0.01652,"ret_closing_prices":0.01652,"cumret_adjusted_prices":0.92793}
{"ticker":"^GDAXI","ref_date":"2010-04-21","price_open":6280.54004,"price_high":6281.37988,"price_low":6229.18018,"price_close":6230.37988,"volume":149364800,"price_adjusted":6230.37988,"ret_adjusted_prices":-0.0054,"ret_closing_prices":-0.0054,"cumret_adjusted_prices":0.92292}
{"ticker":"^GDAXI","ref_date":"2010-04-22","price_open":6229.22998,"price_high":6286.35986,"price_low":6141.06982,"price_close":6168.72021,"volume":174052000,"price_adjusted":6168.72021,"ret_adjusted_prices":-0.0099,"ret_closing_prices":-0.0099,"cumret_adjusted_prices":0.91378}
{"ticker":"^GDAXI","ref_date":"2010-04-23","price_open":6192.62012,"price_high":6287.54004,"price_low":6170.39014,"price_close":6259.52979,"volume":124506000,"price_adjusted":6259.52979,"ret_adjusted_prices":0.01472,"ret_closing_prices":0.01472,"cumret_adjusted_prices":0.92723}
{"ticker":"^GDAXI","ref_date":"2010-04-26","price_open":6317.12988,"price_high":6341.52002,"price_low":6299.58008,"price_close":6332.1001,"volume":115432400,"price_adjusted":6332.1001,"ret_adjusted_prices":0.01159,"ret_closing_prices":0.01159,"cumret_adjusted_prices":0.93798}
{"ticker":"^GDAXI","ref_date":"2010-04-27","price_open":6332.3999,"price_high":6333,"price_low":6159.50977,"price_close":6159.50977,"volume":159970800,"price_adjusted":6159.50977,"ret_adjusted_prices":-0.02726,"ret_closing_prices":-0.02726,"cumret_adjusted_prices":0.91242}
{"ticker":"^GDAXI","ref_date":"2010-04-28","price_open":6141.00977,"price_high":6159.02002,"price_low":6024.00977,"price_close":6084.33984,"volume":241133300,"price_adjusted":6084.33984,"ret_adjusted_prices":-0.0122,"ret_closing_prices":-0.0122,"cumret_adjusted_prices":0.90128}
{"ticker":"^GDAXI","ref_date":"2010-04-29","price_open":6110.56006,"price_high":6159.41016,"price_low":6073.37012,"price_close":6144.91016,"volume":194408800,"price_adjusted":6144.91016,"ret_adjusted_prices":0.00996,"ret_closing_prices":0.00996,"cumret_adjusted_prices":0.91025}
{"ticker":"^GDAXI","ref_date":"2010-04-30","price_open":6155.56982,"price_high":6205.72021,"price_low":6085.62012,"price_close":6135.7002,"volume":196569400,"price_adjusted":6135.7002,"ret_adjusted_prices":-0.0015,"ret_closing_prices":-0.0015,"cumret_adjusted_prices":0.90889}
{"ticker":"^GDAXI","ref_date":"2010-05-03","price_open":6122.75977,"price_high":6190.06982,"price_low":6089.93018,"price_close":6166.91992,"volume":112972200,"price_adjusted":6166.91992,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":0.91351}
{"ticker":"^GDAXI","ref_date":"2010-05-04","price_open":6176.24023,"price_high":6197,"price_low":5995.43018,"price_close":6006.85986,"volume":229250500,"price_adjusted":6006.85986,"ret_adjusted_prices":-0.02595,"ret_closing_prices":-0.02595,"cumret_adjusted_prices":0.88981}
{"ticker":"^GDAXI","ref_date":"2010-05-05","price_open":6021.06006,"price_high":6031.08984,"price_low":5929.3501,"price_close":5958.4502,"volume":235306400,"price_adjusted":5958.4502,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":0.88263}
{"ticker":"^GDAXI","ref_date":"2010-05-06","price_open":5919.93994,"price_high":6009.47998,"price_low":5884.39014,"price_close":5908.25977,"volume":283585200,"price_adjusted":5908.25977,"ret_adjusted_prices":-0.00842,"ret_closing_prices":-0.00842,"cumret_adjusted_prices":0.8752}
{"ticker":"^GDAXI","ref_date":"2010-05-07","price_open":5790.66992,"price_high":5905.3501,"price_low":5655.18018,"price_close":5715.08984,"volume":321885400,"price_adjusted":5715.08984,"ret_adjusted_prices":-0.03269,"ret_closing_prices":-0.03269,"cumret_adjusted_prices":0.84658}
{"ticker":"^GDAXI","ref_date":"2010-05-10","price_open":5814.41016,"price_high":6017.91016,"price_low":5805.97998,"price_close":6017.91016,"volume":280850400,"price_adjusted":6017.91016,"ret_adjusted_prices":0.05299,"ret_closing_prices":0.05299,"cumret_adjusted_prices":0.89144}
{"ticker":"^GDAXI","ref_date":"2010-05-11","price_open":5922.02979,"price_high":6042.10986,"price_low":5918.14014,"price_close":6037.70996,"volume":169545500,"price_adjusted":6037.70996,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":0.89437}
{"ticker":"^GDAXI","ref_date":"2010-05-12","price_open":6026.06006,"price_high":6217.24023,"price_low":6006.31006,"price_close":6183.49023,"volume":186580700,"price_adjusted":6183.49023,"ret_adjusted_prices":0.02414,"ret_closing_prices":0.02414,"cumret_adjusted_prices":0.91597}
{"ticker":"^GDAXI","ref_date":"2010-05-13","price_open":6240.66992,"price_high":6276.7998,"price_low":6196.89014,"price_close":6251.97021,"volume":120538700,"price_adjusted":6251.97021,"ret_adjusted_prices":0.01107,"ret_closing_prices":0.01107,"cumret_adjusted_prices":0.92611}
{"ticker":"^GDAXI","ref_date":"2010-05-14","price_open":6226.49023,"price_high":6233.70996,"price_low":6014.77979,"price_close":6056.70996,"volume":173391100,"price_adjusted":6056.70996,"ret_adjusted_prices":-0.03123,"ret_closing_prices":-0.03123,"cumret_adjusted_prices":0.89719}
{"ticker":"^GDAXI","ref_date":"2010-05-17","price_open":6029.91016,"price_high":6151.54004,"price_low":6026.31982,"price_close":6066.91992,"volume":144988000,"price_adjusted":6066.91992,"ret_adjusted_prices":0.00169,"ret_closing_prices":0.00169,"cumret_adjusted_prices":0.8987}
{"ticker":"^GDAXI","ref_date":"2010-05-18","price_open":6144.08008,"price_high":6181.25977,"price_low":6113.87012,"price_close":6155.93018,"volume":122109600,"price_adjusted":6155.93018,"ret_adjusted_prices":0.01467,"ret_closing_prices":0.01467,"cumret_adjusted_prices":0.91189}
{"ticker":"^GDAXI","ref_date":"2010-05-19","price_open":6091.8501,"price_high":6124.81006,"price_low":5972.16992,"price_close":5988.66992,"volume":185439300,"price_adjusted":5988.66992,"ret_adjusted_prices":-0.02717,"ret_closing_prices":-0.02717,"cumret_adjusted_prices":0.88711}
{"ticker":"^GDAXI","ref_date":"2010-05-20","price_open":6023.10986,"price_high":6043.83984,"price_low":5780.72998,"price_close":5867.87988,"volume":192604600,"price_adjusted":5867.87988,"ret_adjusted_prices":-0.02017,"ret_closing_prices":-0.02017,"cumret_adjusted_prices":0.86922}
{"ticker":"^GDAXI","ref_date":"2010-05-21","price_open":5835.22021,"price_high":5872.6499,"price_low":5689.18018,"price_close":5829.25,"volume":341947100,"price_adjusted":5829.25,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.8635}
{"ticker":"^GDAXI","ref_date":"2010-05-24","price_open":5858.4502,"price_high":5872.06982,"price_low":5733.56982,"price_close":5805.68018,"volume":91354000,"price_adjusted":5805.68018,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":0.86}
{"ticker":"^GDAXI","ref_date":"2010-05-25","price_open":5659.58984,"price_high":5690.25,"price_low":5607.68018,"price_close":5670.04004,"volume":193420800,"price_adjusted":5670.04004,"ret_adjusted_prices":-0.02336,"ret_closing_prices":-0.02336,"cumret_adjusted_prices":0.83991}
{"ticker":"^GDAXI","ref_date":"2010-05-26","price_open":5735.45996,"price_high":5828.37012,"price_low":5721.02002,"price_close":5758.02002,"volume":172251000,"price_adjusted":5758.02002,"ret_adjusted_prices":0.01552,"ret_closing_prices":0.01552,"cumret_adjusted_prices":0.85294}
{"ticker":"^GDAXI","ref_date":"2010-05-27","price_open":5802.64014,"price_high":5952.20996,"price_low":5802.35986,"price_close":5937.14014,"volume":180623000,"price_adjusted":5937.14014,"ret_adjusted_prices":0.03111,"ret_closing_prices":0.03111,"cumret_adjusted_prices":0.87948}
{"ticker":"^GDAXI","ref_date":"2010-05-28","price_open":5962.83984,"price_high":5980.77979,"price_low":5927.31006,"price_close":5946.18018,"volume":104018000,"price_adjusted":5946.18018,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":0.88082}
{"ticker":"^GDAXI","ref_date":"2010-05-31","price_open":5933.58008,"price_high":5993.93994,"price_low":5931.2002,"price_close":5964.33008,"volume":45852600,"price_adjusted":5964.33008,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":0.88351}
{"ticker":"^GDAXI","ref_date":"2010-06-01","price_open":5943.93994,"price_high":6012.04004,"price_low":5833.60986,"price_close":5981.27002,"volume":127463800,"price_adjusted":5981.27002,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":0.88601}
{"ticker":"^GDAXI","ref_date":"2010-06-02","price_open":5923.47998,"price_high":5992.20996,"price_low":5869.3501,"price_close":5981.2002,"volume":99316200,"price_adjusted":5981.2002,"ret_adjusted_prices":-0.00001,"ret_closing_prices":-0.00001,"cumret_adjusted_prices":0.886}
{"ticker":"^GDAXI","ref_date":"2010-06-03","price_open":6075.68018,"price_high":6101.83008,"price_low":6046.37988,"price_close":6054.62988,"volume":102491100,"price_adjusted":6054.62988,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":0.89688}
{"ticker":"^GDAXI","ref_date":"2010-06-04","price_open":6081.47021,"price_high":6114.58008,"price_low":5912.8999,"price_close":5938.87988,"volume":131208800,"price_adjusted":5938.87988,"ret_adjusted_prices":-0.01912,"ret_closing_prices":-0.01912,"cumret_adjusted_prices":0.87974}
{"ticker":"^GDAXI","ref_date":"2010-06-07","price_open":5876.47998,"price_high":5954.47021,"price_low":5851.93018,"price_close":5904.9502,"volume":117565000,"price_adjusted":5904.9502,"ret_adjusted_prices":-0.00571,"ret_closing_prices":-0.00571,"cumret_adjusted_prices":0.87471}
{"ticker":"^GDAXI","ref_date":"2010-06-08","price_open":5916.85986,"price_high":5922.9502,"price_low":5798.75977,"price_close":5868.5498,"volume":163228700,"price_adjusted":5868.5498,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":0.86932}
{"ticker":"^GDAXI","ref_date":"2010-06-09","price_open":5895.93994,"price_high":5993.93018,"price_low":5832.97021,"price_close":5984.75,"volume":115040500,"price_adjusted":5984.75,"ret_adjusted_prices":0.0198,"ret_closing_prices":0.0198,"cumret_adjusted_prices":0.88653}
{"ticker":"^GDAXI","ref_date":"2010-06-10","price_open":5959.10986,"price_high":6089.43018,"price_low":5925.06006,"price_close":6056.58984,"volume":131094700,"price_adjusted":6056.58984,"ret_adjusted_prices":0.012,"ret_closing_prices":0.012,"cumret_adjusted_prices":0.89717}
{"ticker":"^GDAXI","ref_date":"2010-06-11","price_open":6082.8999,"price_high":6084.7002,"price_low":5983.27002,"price_close":6047.83008,"volume":132370300,"price_adjusted":6047.83008,"ret_adjusted_prices":-0.00145,"ret_closing_prices":-0.00145,"cumret_adjusted_prices":0.89587}
{"ticker":"^GDAXI","ref_date":"2010-06-14","price_open":6113.45996,"price_high":6137.25,"price_low":6093.37988,"price_close":6125,"volume":96620900,"price_adjusted":6125,"ret_adjusted_prices":0.01276,"ret_closing_prices":0.01276,"cumret_adjusted_prices":0.90731}
{"ticker":"^GDAXI","ref_date":"2010-06-15","price_open":6089.31982,"price_high":6194.25,"price_low":6089.31982,"price_close":6175.0498,"volume":118277000,"price_adjusted":6175.0498,"ret_adjusted_prices":0.00817,"ret_closing_prices":0.00817,"cumret_adjusted_prices":0.91472}
{"ticker":"^GDAXI","ref_date":"2010-06-16","price_open":6203.00977,"price_high":6207.2998,"price_low":6143.18018,"price_close":6190.91016,"volume":120767100,"price_adjusted":6190.91016,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":0.91707}
{"ticker":"^GDAXI","ref_date":"2010-06-17","price_open":6181.77002,"price_high":6241.35986,"price_low":6164.99023,"price_close":6223.54004,"volume":112716300,"price_adjusted":6223.54004,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":0.9219}
{"ticker":"^GDAXI","ref_date":"2010-06-18","price_open":6223.87988,"price_high":6256.5498,"price_low":6189.70996,"price_close":6216.97998,"volume":260009000,"price_adjusted":6216.97998,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.92093}
{"ticker":"^GDAXI","ref_date":"2010-06-21","price_open":6320.41016,"price_high":6330.81006,"price_low":6263.41016,"price_close":6292.97021,"volume":92615800,"price_adjusted":6292.97021,"ret_adjusted_prices":0.01222,"ret_closing_prices":0.01222,"cumret_adjusted_prices":0.93219}
{"ticker":"^GDAXI","ref_date":"2010-06-22","price_open":6254.85986,"price_high":6295.58008,"price_low":6216.39014,"price_close":6269.04004,"volume":86801700,"price_adjusted":6269.04004,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.92864}
{"ticker":"^GDAXI","ref_date":"2010-06-23","price_open":6219.2002,"price_high":6271.8501,"price_low":6178.83984,"price_close":6204.52002,"volume":96948000,"price_adjusted":6204.52002,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":0.91908}
{"ticker":"^GDAXI","ref_date":"2010-06-24","price_open":6232.37988,"price_high":6235.47998,"price_low":6097.00977,"price_close":6115.47998,"volume":113903600,"price_adjusted":6115.47998,"ret_adjusted_prices":-0.01435,"ret_closing_prices":-0.01435,"cumret_adjusted_prices":0.9059}
{"ticker":"^GDAXI","ref_date":"2010-06-25","price_open":6116.22998,"price_high":6149.87012,"price_low":6039.56006,"price_close":6070.6001,"volume":101546500,"price_adjusted":6070.6001,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":0.89925}
{"ticker":"^GDAXI","ref_date":"2010-06-28","price_open":6097.37012,"price_high":6168.99023,"price_low":6059.83008,"price_close":6157.22021,"volume":81583500,"price_adjusted":6157.22021,"ret_adjusted_prices":0.01427,"ret_closing_prices":0.01427,"cumret_adjusted_prices":0.91208}
{"ticker":"^GDAXI","ref_date":"2010-06-29","price_open":6061.68018,"price_high":6068.81982,"price_low":5935.3501,"price_close":5952.02979,"volume":122001100,"price_adjusted":5952.02979,"ret_adjusted_prices":-0.03333,"ret_closing_prices":-0.03333,"cumret_adjusted_prices":0.88168}
{"ticker":"^GDAXI","ref_date":"2010-06-30","price_open":5972.25977,"price_high":6001.02979,"price_low":5938.2002,"price_close":5965.52002,"volume":110273900,"price_adjusted":5965.52002,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.88368}
{"ticker":"^GDAXI","ref_date":"2010-07-01","price_open":5885.60986,"price_high":5953.83984,"price_low":5827.25,"price_close":5857.43018,"volume":133033400,"price_adjusted":5857.43018,"ret_adjusted_prices":-0.01812,"ret_closing_prices":-0.01812,"cumret_adjusted_prices":0.86767}
{"ticker":"^GDAXI","ref_date":"2010-07-02","price_open":5885.22021,"price_high":5941.22021,"price_low":5833.12012,"price_close":5834.1499,"volume":103990600,"price_adjusted":5834.1499,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.86422}
{"ticker":"^GDAXI","ref_date":"2010-07-05","price_open":5853.75,"price_high":5861.0498,"price_low":5809.37012,"price_close":5816.2002,"volume":58955400,"price_adjusted":5816.2002,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":0.86156}
{"ticker":"^GDAXI","ref_date":"2010-07-06","price_open":5847.47021,"price_high":5995.64014,"price_low":5842.06982,"price_close":5940.97998,"volume":104933400,"price_adjusted":5940.97998,"ret_adjusted_prices":0.02145,"ret_closing_prices":0.02145,"cumret_adjusted_prices":0.88005}
{"ticker":"^GDAXI","ref_date":"2010-07-07","price_open":5896.18018,"price_high":5997.81982,"price_low":5848.66016,"price_close":5992.85986,"volume":117657700,"price_adjusted":5992.85986,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":0.88773}
{"ticker":"^GDAXI","ref_date":"2010-07-08","price_open":6025.85986,"price_high":6057.52002,"price_low":6006.68018,"price_close":6035.66016,"volume":108892000,"price_adjusted":6035.66016,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":0.89407}
{"ticker":"^GDAXI","ref_date":"2010-07-09","price_open":6070.47021,"price_high":6078.56006,"price_low":6039.31006,"price_close":6065.24023,"volume":82687900,"price_adjusted":6065.24023,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":0.89845}
{"ticker":"^GDAXI","ref_date":"2010-07-12","price_open":6079.9502,"price_high":6119.7002,"price_low":6061.83984,"price_close":6077.18994,"volume":68496700,"price_adjusted":6077.18994,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.90022}
{"ticker":"^GDAXI","ref_date":"2010-07-13","price_open":6078.33984,"price_high":6200.81982,"price_low":6076.14014,"price_close":6191.12988,"volume":117515900,"price_adjusted":6191.12988,"ret_adjusted_prices":0.01875,"ret_closing_prices":0.01875,"cumret_adjusted_prices":0.9171}
{"ticker":"^GDAXI","ref_date":"2010-07-14","price_open":6215.22998,"price_high":6226.54004,"price_low":6161.12988,"price_close":6209.75977,"volume":97857800,"price_adjusted":6209.75977,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":0.91986}
{"ticker":"^GDAXI","ref_date":"2010-07-15","price_open":6187.77979,"price_high":6248.06982,"price_low":6127.35986,"price_close":6149.35986,"volume":114225200,"price_adjusted":6149.35986,"ret_adjusted_prices":-0.00973,"ret_closing_prices":-0.00973,"cumret_adjusted_prices":0.91091}
{"ticker":"^GDAXI","ref_date":"2010-07-16","price_open":6165.50977,"price_high":6205.43994,"price_low":6018.64014,"price_close":6040.27002,"volume":143885200,"price_adjusted":6040.27002,"ret_adjusted_prices":-0.01774,"ret_closing_prices":-0.01774,"cumret_adjusted_prices":0.89475}
{"ticker":"^GDAXI","ref_date":"2010-07-19","price_open":6034.87012,"price_high":6083.12012,"price_low":5993.5498,"price_close":6009.10986,"volume":80327500,"price_adjusted":6009.10986,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":0.89014}
{"ticker":"^GDAXI","ref_date":"2010-07-20","price_open":6039.16016,"price_high":6052.50977,"price_low":5906.04004,"price_close":5967.49023,"volume":92837300,"price_adjusted":5967.49023,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":0.88397}
{"ticker":"^GDAXI","ref_date":"2010-07-21","price_open":6011.72021,"price_high":6060.49023,"price_low":5976.91992,"price_close":5990.37988,"volume":79687600,"price_adjusted":5990.37988,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.88736}
{"ticker":"^GDAXI","ref_date":"2010-07-22","price_open":5971.08984,"price_high":6148.12988,"price_low":5961.85986,"price_close":6142.1499,"volume":100967900,"price_adjusted":6142.1499,"ret_adjusted_prices":0.02534,"ret_closing_prices":0.02534,"cumret_adjusted_prices":0.90985}
{"ticker":"^GDAXI","ref_date":"2010-07-23","price_open":6125.25977,"price_high":6190.24023,"price_low":6112.5,"price_close":6166.33984,"volume":85493000,"price_adjusted":6166.33984,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":0.91343}
{"ticker":"^GDAXI","ref_date":"2010-07-26","price_open":6201.02002,"price_high":6201.14014,"price_low":6131.91016,"price_close":6194.20996,"volume":73220100,"price_adjusted":6194.20996,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":0.91756}
{"ticker":"^GDAXI","ref_date":"2010-07-27","price_open":6211.1001,"price_high":6253.64014,"price_low":6189.95996,"price_close":6207.31006,"volume":134573900,"price_adjusted":6207.31006,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.9195}
{"ticker":"^GDAXI","ref_date":"2010-07-28","price_open":6238.70996,"price_high":6249.16016,"price_low":6147.56982,"price_close":6178.93994,"volume":102638200,"price_adjusted":6178.93994,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":0.9153}
{"ticker":"^GDAXI","ref_date":"2010-07-29","price_open":6202.77979,"price_high":6243.41992,"price_low":6124.4502,"price_close":6134.7002,"volume":111252400,"price_adjusted":6134.7002,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":0.90874}
{"ticker":"^GDAXI","ref_date":"2010-07-30","price_open":6123.41016,"price_high":6184.54004,"price_low":6059.18994,"price_close":6147.97021,"volume":105538800,"price_adjusted":6147.97021,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":0.91071}
{"ticker":"^GDAXI","ref_date":"2010-08-02","price_open":6187.64014,"price_high":6304.25977,"price_low":6182.68018,"price_close":6292.12988,"volume":104821000,"price_adjusted":6292.12988,"ret_adjusted_prices":0.02345,"ret_closing_prices":0.02345,"cumret_adjusted_prices":0.93206}
{"ticker":"^GDAXI","ref_date":"2010-08-03","price_open":6279.9502,"price_high":6310.31982,"price_low":6265.60986,"price_close":6307.91016,"volume":99281900,"price_adjusted":6307.91016,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":0.9344}
{"ticker":"^GDAXI","ref_date":"2010-08-04","price_open":6287.6499,"price_high":6361.66992,"price_low":6264.27979,"price_close":6331.33008,"volume":99509500,"price_adjusted":6331.33008,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":0.93787}
{"ticker":"^GDAXI","ref_date":"2010-08-05","price_open":6332.81982,"price_high":6382.56006,"price_low":6321.37988,"price_close":6333.58008,"volume":117072800,"price_adjusted":6333.58008,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.9382}
{"ticker":"^GDAXI","ref_date":"2010-08-06","price_open":6361.08984,"price_high":6386.97021,"price_low":6244.68994,"price_close":6259.62988,"volume":111202900,"price_adjusted":6259.62988,"ret_adjusted_prices":-0.01168,"ret_closing_prices":-0.01168,"cumret_adjusted_prices":0.92725}
{"ticker":"^GDAXI","ref_date":"2010-08-09","price_open":6326.62012,"price_high":6356.41016,"price_low":6318.12012,"price_close":6351.6001,"volume":70334800,"price_adjusted":6351.6001,"ret_adjusted_prices":0.01469,"ret_closing_prices":0.01469,"cumret_adjusted_prices":0.94087}
{"ticker":"^GDAXI","ref_date":"2010-08-10","price_open":6315.87012,"price_high":6333.25,"price_low":6247.62012,"price_close":6286.25,"volume":83815500,"price_adjusted":6286.25,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":0.93119}
{"ticker":"^GDAXI","ref_date":"2010-08-11","price_open":6234.6001,"price_high":6236.56982,"price_low":6143.58008,"price_close":6154.06982,"volume":107362000,"price_adjusted":6154.06982,"ret_adjusted_prices":-0.02103,"ret_closing_prices":-0.02103,"cumret_adjusted_prices":0.91161}
{"ticker":"^GDAXI","ref_date":"2010-08-12","price_open":6141.8999,"price_high":6173.41992,"price_low":6097.72021,"price_close":6135.16992,"volume":113104100,"price_adjusted":6135.16992,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":0.90881}
{"ticker":"^GDAXI","ref_date":"2010-08-13","price_open":6163.10986,"price_high":6168.70996,"price_low":6068.81982,"price_close":6110.41016,"volume":98258900,"price_adjusted":6110.41016,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":0.90514}
{"ticker":"^GDAXI","ref_date":"2010-08-16","price_open":6132.77979,"price_high":6156.56982,"price_low":6062.29004,"price_close":6110.56982,"volume":74503300,"price_adjusted":6110.56982,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":0.90517}
{"ticker":"^GDAXI","ref_date":"2010-08-17","price_open":6125.31982,"price_high":6215.3501,"price_low":6123.79004,"price_close":6206.3999,"volume":87901100,"price_adjusted":6206.3999,"ret_adjusted_prices":0.01568,"ret_closing_prices":0.01568,"cumret_adjusted_prices":0.91936}
{"ticker":"^GDAXI","ref_date":"2010-08-18","price_open":6183.12012,"price_high":6216.5498,"price_low":6155.50977,"price_close":6186.31006,"volume":76996200,"price_adjusted":6186.31006,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":0.91639}
{"ticker":"^GDAXI","ref_date":"2010-08-19","price_open":6216.33008,"price_high":6229.45996,"price_low":6070.83008,"price_close":6075.12988,"volume":105084200,"price_adjusted":6075.12988,"ret_adjusted_prices":-0.01797,"ret_closing_prices":-0.01797,"cumret_adjusted_prices":0.89992}
{"ticker":"^GDAXI","ref_date":"2010-08-20","price_open":6079.91016,"price_high":6097.3501,"price_low":5999.62988,"price_close":6005.16016,"volume":107089500,"price_adjusted":6005.16016,"ret_adjusted_prices":-0.01152,"ret_closing_prices":-0.01152,"cumret_adjusted_prices":0.88955}
{"ticker":"^GDAXI","ref_date":"2010-08-23","price_open":6017.18994,"price_high":6055.22998,"price_low":5995.37012,"price_close":6010.91016,"volume":66569300,"price_adjusted":6010.91016,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":0.8904}
{"ticker":"^GDAXI","ref_date":"2010-08-24","price_open":5962.87012,"price_high":5975.83008,"price_low":5869.2998,"price_close":5935.43994,"volume":97950200,"price_adjusted":5935.43994,"ret_adjusted_prices":-0.01256,"ret_closing_prices":-0.01256,"cumret_adjusted_prices":0.87923}
{"ticker":"^GDAXI","ref_date":"2010-08-25","price_open":5925.47998,"price_high":5954.95996,"price_low":5837.8999,"price_close":5899.5,"volume":107849000,"price_adjusted":5899.5,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":0.8739}
{"ticker":"^GDAXI","ref_date":"2010-08-26","price_open":5937.27002,"price_high":5948.91016,"price_low":5896.52002,"price_close":5912.58008,"volume":90854800,"price_adjusted":5912.58008,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.87584}
{"ticker":"^GDAXI","ref_date":"2010-08-27","price_open":5899.99023,"price_high":5957.31982,"price_low":5845.49023,"price_close":5951.16992,"volume":117064900,"price_adjusted":5951.16992,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":0.88156}
{"ticker":"^GDAXI","ref_date":"2010-08-30","price_open":5973.47998,"price_high":5978.18994,"price_low":5889.83984,"price_close":5912.41016,"volume":57738000,"price_adjusted":5912.41016,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":0.87581}
{"ticker":"^GDAXI","ref_date":"2010-08-31","price_open":5846.02979,"price_high":5925.81006,"price_low":5833.50977,"price_close":5925.22021,"volume":102991500,"price_adjusted":5925.22021,"ret_adjusted_prices":0.00217,"ret_closing_prices":0.00217,"cumret_adjusted_prices":0.87771}
{"ticker":"^GDAXI","ref_date":"2010-09-01","price_open":5936.93994,"price_high":6087.93994,"price_low":5876.43018,"price_close":6083.8999,"volume":119785800,"price_adjusted":6083.8999,"ret_adjusted_prices":0.02678,"ret_closing_prices":0.02678,"cumret_adjusted_prices":0.90122}
{"ticker":"^GDAXI","ref_date":"2010-09-02","price_open":6071.56006,"price_high":6104.08984,"price_low":6052.5498,"price_close":6083.8501,"volume":96113500,"price_adjusted":6083.8501,"ret_adjusted_prices":-8.18631e-06,"ret_closing_prices":-8.18631e-06,"cumret_adjusted_prices":0.90121}
{"ticker":"^GDAXI","ref_date":"2010-09-03","price_open":6091.66016,"price_high":6178.00977,"price_low":6088.25977,"price_close":6134.62012,"volume":94990500,"price_adjusted":6134.62012,"ret_adjusted_prices":0.00835,"ret_closing_prices":0.00835,"cumret_adjusted_prices":0.90873}
{"ticker":"^GDAXI","ref_date":"2010-09-06","price_open":6156.29004,"price_high":6164.93018,"price_low":6140.97998,"price_close":6155.04004,"volume":63508500,"price_adjusted":6155.04004,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":0.91176}
{"ticker":"^GDAXI","ref_date":"2010-09-07","price_open":6136.91992,"price_high":6138.93018,"price_low":6083.2002,"price_close":6117.89014,"volume":81983300,"price_adjusted":6117.89014,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":0.90625}
{"ticker":"^GDAXI","ref_date":"2010-09-08","price_open":6099.33008,"price_high":6180.37988,"price_low":6062.6499,"price_close":6164.43994,"volume":108640300,"price_adjusted":6164.43994,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":0.91315}
{"ticker":"^GDAXI","ref_date":"2010-09-09","price_open":6141.83984,"price_high":6233.06982,"price_low":6133.99023,"price_close":6221.52002,"volume":102017200,"price_adjusted":6221.52002,"ret_adjusted_prices":0.00926,"ret_closing_prices":0.00926,"cumret_adjusted_prices":0.9216}
{"ticker":"^GDAXI","ref_date":"2010-09-10","price_open":6186.22021,"price_high":6224.6499,"price_low":6182.56006,"price_close":6214.77002,"volume":94002800,"price_adjusted":6214.77002,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":0.9206}
{"ticker":"^GDAXI","ref_date":"2010-09-13","price_open":6258.50977,"price_high":6290.87012,"price_low":6231.52002,"price_close":6261.68018,"volume":93974100,"price_adjusted":6261.68018,"ret_adjusted_prices":0.00755,"ret_closing_prices":0.00755,"cumret_adjusted_prices":0.92755}
{"ticker":"^GDAXI","ref_date":"2010-09-14","price_open":6261.77979,"price_high":6287.77979,"price_low":6231.37988,"price_close":6275.41016,"volume":112788800,"price_adjusted":6275.41016,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":0.92959}
{"ticker":"^GDAXI","ref_date":"2010-09-15","price_open":6282.52002,"price_high":6288.2002,"price_low":6227.2002,"price_close":6261.87012,"volume":104880700,"price_adjusted":6261.87012,"ret_adjusted_prices":-0.00216,"ret_closing_prices":-0.00216,"cumret_adjusted_prices":0.92758}
{"ticker":"^GDAXI","ref_date":"2010-09-16","price_open":6255.14014,"price_high":6281.1001,"price_low":6233.97021,"price_close":6249.6499,"volume":96808800,"price_adjusted":6249.6499,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":0.92577}
{"ticker":"^GDAXI","ref_date":"2010-09-17","price_open":6297.93018,"price_high":6321.2002,"price_low":6185.74023,"price_close":6209.75977,"volume":232899500,"price_adjusted":6209.75977,"ret_adjusted_prices":-0.00638,"ret_closing_prices":-0.00638,"cumret_adjusted_prices":0.91986}
{"ticker":"^GDAXI","ref_date":"2010-09-20","price_open":6231.27979,"price_high":6301.62988,"price_low":6219.8501,"price_close":6294.58008,"volume":96805800,"price_adjusted":6294.58008,"ret_adjusted_prices":0.01366,"ret_closing_prices":0.01366,"cumret_adjusted_prices":0.93243}
{"ticker":"^GDAXI","ref_date":"2010-09-21","price_open":6281.06982,"price_high":6339.97021,"price_low":6275.97998,"price_close":6275.97998,"volume":130949600,"price_adjusted":6275.97998,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":0.92967}
{"ticker":"^GDAXI","ref_date":"2010-09-22","price_open":6286.33008,"price_high":6297.3999,"price_low":6192.43018,"price_close":6208.33008,"volume":133906500,"price_adjusted":6208.33008,"ret_adjusted_prices":-0.01078,"ret_closing_prices":-0.01078,"cumret_adjusted_prices":0.91965}
{"ticker":"^GDAXI","ref_date":"2010-09-23","price_open":6252.31006,"price_high":6263.74023,"price_low":6129.43994,"price_close":6184.70996,"volume":117864900,"price_adjusted":6184.70996,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.91615}
{"ticker":"^GDAXI","ref_date":"2010-09-24","price_open":6173.89014,"price_high":6310.27979,"price_low":6146.41992,"price_close":6298.2998,"volume":114746400,"price_adjusted":6298.2998,"ret_adjusted_prices":0.01837,"ret_closing_prices":0.01837,"cumret_adjusted_prices":0.93298}
{"ticker":"^GDAXI","ref_date":"2010-09-27","price_open":6307.87012,"price_high":6324.08984,"price_low":6272.16992,"price_close":6278.89014,"volume":86116600,"price_adjusted":6278.89014,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":0.9301}
{"ticker":"^GDAXI","ref_date":"2010-09-28","price_open":6258.2002,"price_high":6311.91992,"price_low":6197.95996,"price_close":6276.08984,"volume":109270100,"price_adjusted":6276.08984,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":0.92969}
{"ticker":"^GDAXI","ref_date":"2010-09-29","price_open":6296.27979,"price_high":6326.33984,"price_low":6223.14014,"price_close":6246.91992,"volume":120081800,"price_adjusted":6246.91992,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.92537}
{"ticker":"^GDAXI","ref_date":"2010-09-30","price_open":6214.02002,"price_high":6339.35986,"price_low":6204.68994,"price_close":6229.02002,"volume":137412300,"price_adjusted":6229.02002,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":0.92271}
{"ticker":"^GDAXI","ref_date":"2010-10-01","price_open":6244.06006,"price_high":6293.08984,"price_low":6187.22021,"price_close":6211.33984,"volume":125509200,"price_adjusted":6211.33984,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":0.92009}
{"ticker":"^GDAXI","ref_date":"2010-10-04","price_open":6205,"price_high":6210.25,"price_low":6128.54004,"price_close":6134.20996,"volume":90481300,"price_adjusted":6134.20996,"ret_adjusted_prices":-0.01242,"ret_closing_prices":-0.01242,"cumret_adjusted_prices":0.90867}
{"ticker":"^GDAXI","ref_date":"2010-10-05","price_open":6132.12012,"price_high":6233.4502,"price_low":6115.87012,"price_close":6215.83008,"volume":106588200,"price_adjusted":6215.83008,"ret_adjusted_prices":0.01331,"ret_closing_prices":0.01331,"cumret_adjusted_prices":0.92076}
{"ticker":"^GDAXI","ref_date":"2010-10-06","price_open":6248.81006,"price_high":6289.56006,"price_low":6242.52002,"price_close":6270.72998,"volume":111931000,"price_adjusted":6270.72998,"ret_adjusted_prices":0.00883,"ret_closing_prices":0.00883,"cumret_adjusted_prices":0.92889}
{"ticker":"^GDAXI","ref_date":"2010-10-07","price_open":6278.60986,"price_high":6321.79004,"price_low":6233.14014,"price_close":6276.25,"volume":97564700,"price_adjusted":6276.25,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":0.92971}
{"ticker":"^GDAXI","ref_date":"2010-10-08","price_open":6269.47998,"price_high":6295.08984,"price_low":6239.43018,"price_close":6291.66992,"volume":124534200,"price_adjusted":6291.66992,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":0.93199}
{"ticker":"^GDAXI","ref_date":"2010-10-11","price_open":6308.43018,"price_high":6325.31006,"price_low":6289.35986,"price_close":6309.50977,"volume":79124000,"price_adjusted":6309.50977,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":0.93464}
{"ticker":"^GDAXI","ref_date":"2010-10-12","price_open":6257.02979,"price_high":6316.77002,"price_low":6228.39014,"price_close":6304.56982,"volume":99634300,"price_adjusted":6304.56982,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":0.93391}
{"ticker":"^GDAXI","ref_date":"2010-10-13","price_open":6339.75977,"price_high":6456.27002,"price_low":6335.22021,"price_close":6434.52002,"volume":148838900,"price_adjusted":6434.52002,"ret_adjusted_prices":0.02061,"ret_closing_prices":0.02061,"cumret_adjusted_prices":0.95315}
{"ticker":"^GDAXI","ref_date":"2010-10-14","price_open":6446.31982,"price_high":6485.70996,"price_low":6445.31982,"price_close":6455.27002,"volume":110051500,"price_adjusted":6455.27002,"ret_adjusted_prices":0.00322,"ret_closing_prices":0.00322,"cumret_adjusted_prices":0.95623}
{"ticker":"^GDAXI","ref_date":"2010-10-15","price_open":6478,"price_high":6512.77979,"price_low":6438.77979,"price_close":6492.2998,"volume":137125800,"price_adjusted":6492.2998,"ret_adjusted_prices":0.00574,"ret_closing_prices":0.00574,"cumret_adjusted_prices":0.96171}
{"ticker":"^GDAXI","ref_date":"2010-10-18","price_open":6465.83008,"price_high":6533.83008,"price_low":6462.58984,"price_close":6516.62988,"volume":91058500,"price_adjusted":6516.62988,"ret_adjusted_prices":0.00375,"ret_closing_prices":0.00375,"cumret_adjusted_prices":0.96532}
{"ticker":"^GDAXI","ref_date":"2010-10-19","price_open":6508.35986,"price_high":6544.79004,"price_low":6472.18018,"price_close":6490.68994,"volume":101370600,"price_adjusted":6490.68994,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":0.96148}
{"ticker":"^GDAXI","ref_date":"2010-10-20","price_open":6470.2998,"price_high":6527.8501,"price_low":6461.47998,"price_close":6524.5498,"volume":95159700,"price_adjusted":6524.5498,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":0.96649}
{"ticker":"^GDAXI","ref_date":"2010-10-21","price_open":6514.99023,"price_high":6621.83984,"price_low":6504.66016,"price_close":6611.00977,"volume":95687700,"price_adjusted":6611.00977,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":0.9793}
{"ticker":"^GDAXI","ref_date":"2010-10-22","price_open":6594.8999,"price_high":6623.93994,"price_low":6586.3999,"price_close":6605.83984,"volume":67471100,"price_adjusted":6605.83984,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":0.97853}
{"ticker":"^GDAXI","ref_date":"2010-10-25","price_open":6645.4502,"price_high":6668.54004,"price_low":6625.83008,"price_close":6639.20996,"volume":75742000,"price_adjusted":6639.20996,"ret_adjusted_prices":0.00505,"ret_closing_prices":0.00505,"cumret_adjusted_prices":0.98348}
{"ticker":"^GDAXI","ref_date":"2010-10-26","price_open":6634.24023,"price_high":6645.7002,"price_low":6580.27979,"price_close":6613.7998,"volume":95124400,"price_adjusted":6613.7998,"ret_adjusted_prices":-0.00383,"ret_closing_prices":-0.00383,"cumret_adjusted_prices":0.97971}
{"ticker":"^GDAXI","ref_date":"2010-10-27","price_open":6591.24023,"price_high":6629.12988,"price_low":6553.25,"price_close":6568,"volume":117914500,"price_adjusted":6568,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":0.97293}
{"ticker":"^GDAXI","ref_date":"2010-10-28","price_open":6600.27979,"price_high":6644.60986,"price_low":6576.02002,"price_close":6595.27979,"volume":104323100,"price_adjusted":6595.27979,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":0.97697}
{"ticker":"^GDAXI","ref_date":"2010-10-29","price_open":6585.97021,"price_high":6630.97998,"price_low":6569.25,"price_close":6601.37012,"volume":93680300,"price_adjusted":6601.37012,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":0.97787}
{"ticker":"^GDAXI","ref_date":"2010-11-01","price_open":6637.08984,"price_high":6670.8999,"price_low":6586.00977,"price_close":6604.85986,"volume":75385200,"price_adjusted":6604.85986,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":0.97839}
{"ticker":"^GDAXI","ref_date":"2010-11-02","price_open":6600.41016,"price_high":6668.93018,"price_low":6597.45996,"price_close":6654.31006,"volume":71574400,"price_adjusted":6654.31006,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":0.98571}
{"ticker":"^GDAXI","ref_date":"2010-11-03","price_open":6666.06982,"price_high":6682.91016,"price_low":6604.75,"price_close":6617.7998,"volume":82909600,"price_adjusted":6617.7998,"ret_adjusted_prices":-0.00549,"ret_closing_prices":-0.00549,"cumret_adjusted_prices":0.9803}
{"ticker":"^GDAXI","ref_date":"2010-11-04","price_open":6677.77979,"price_high":6757.29004,"price_low":6676.41992,"price_close":6734.68994,"volume":130037000,"price_adjusted":6734.68994,"ret_adjusted_prices":0.01766,"ret_closing_prices":0.01766,"cumret_adjusted_prices":0.99762}
{"ticker":"^GDAXI","ref_date":"2010-11-05","price_open":6743.56006,"price_high":6775.16992,"price_low":6712.47021,"price_close":6754.2002,"volume":111691700,"price_adjusted":6754.2002,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":1.00051}
{"ticker":"^GDAXI","ref_date":"2010-11-08","price_open":6746.43994,"price_high":6759.41016,"price_low":6728.3501,"price_close":6750.5,"volume":98820700,"price_adjusted":6750.5,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.99996}
{"ticker":"^GDAXI","ref_date":"2010-11-09","price_open":6742.0498,"price_high":6810.85986,"price_low":6736.62988,"price_close":6787.81006,"volume":109749700,"price_adjusted":6787.81006,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.00549}
{"ticker":"^GDAXI","ref_date":"2010-11-10","price_open":6759.58984,"price_high":6783.68994,"price_low":6684.22021,"price_close":6719.83984,"volume":132576800,"price_adjusted":6719.83984,"ret_adjusted_prices":-0.01001,"ret_closing_prices":-0.01001,"cumret_adjusted_prices":0.99542}
{"ticker":"^GDAXI","ref_date":"2010-11-11","price_open":6747.7998,"price_high":6750.39014,"price_low":6700.47021,"price_close":6723.41016,"volume":107482000,"price_adjusted":6723.41016,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":0.99595}
{"ticker":"^GDAXI","ref_date":"2010-11-12","price_open":6650.91992,"price_high":6758.58984,"price_low":6617.97021,"price_close":6734.60986,"volume":117494900,"price_adjusted":6734.60986,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":0.99761}
{"ticker":"^GDAXI","ref_date":"2010-11-15","price_open":6705.12988,"price_high":6812.95996,"price_low":6679.68994,"price_close":6790.16992,"volume":95231800,"price_adjusted":6790.16992,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":1.00584}
{"ticker":"^GDAXI","ref_date":"2010-11-16","price_open":6751.12988,"price_high":6772.00977,"price_low":6663.1499,"price_close":6663.24023,"volume":131975000,"price_adjusted":6663.24023,"ret_adjusted_prices":-0.01869,"ret_closing_prices":-0.01869,"cumret_adjusted_prices":0.98704}
{"ticker":"^GDAXI","ref_date":"2010-11-17","price_open":6658.99023,"price_high":6705.18994,"price_low":6653.56982,"price_close":6700.06982,"volume":85428300,"price_adjusted":6700.06982,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":0.99249}
{"ticker":"^GDAXI","ref_date":"2010-11-18","price_open":6765.7002,"price_high":6835.54004,"price_low":6754.3999,"price_close":6832.10986,"volume":99615600,"price_adjusted":6832.10986,"ret_adjusted_prices":0.01971,"ret_closing_prices":0.01971,"cumret_adjusted_prices":1.01205}
{"ticker":"^GDAXI","ref_date":"2010-11-19","price_open":6841.37012,"price_high":6854.08984,"price_low":6794.43018,"price_close":6843.5498,"volume":107514800,"price_adjusted":6843.5498,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.01375}
{"ticker":"^GDAXI","ref_date":"2010-11-22","price_open":6892.02002,"price_high":6901.93018,"price_low":6805.97021,"price_close":6822.0498,"volume":96805200,"price_adjusted":6822.0498,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":1.01056}
{"ticker":"^GDAXI","ref_date":"2010-11-23","price_open":6791.75,"price_high":6827.83008,"price_low":6705,"price_close":6705,"volume":115849900,"price_adjusted":6705,"ret_adjusted_prices":-0.01716,"ret_closing_prices":-0.01716,"cumret_adjusted_prices":0.99322}
{"ticker":"^GDAXI","ref_date":"2010-11-24","price_open":6740.60986,"price_high":6833.7002,"price_low":6701.97998,"price_close":6823.7998,"volume":118626100,"price_adjusted":6823.7998,"ret_adjusted_prices":0.01772,"ret_closing_prices":0.01772,"cumret_adjusted_prices":1.01082}
{"ticker":"^GDAXI","ref_date":"2010-11-25","price_open":6834.68018,"price_high":6885.81006,"price_low":6823.18994,"price_close":6879.66016,"volume":84547500,"price_adjusted":6879.66016,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.01909}
{"ticker":"^GDAXI","ref_date":"2010-11-26","price_open":6842.39014,"price_high":6871.70996,"price_low":6778.6001,"price_close":6848.97998,"volume":101948600,"price_adjusted":6848.97998,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":1.01455}
{"ticker":"^GDAXI","ref_date":"2010-11-29","price_open":6867.77002,"price_high":6907.60986,"price_low":6697.97021,"price_close":6697.97021,"volume":123908800,"price_adjusted":6697.97021,"ret_adjusted_prices":-0.02205,"ret_closing_prices":-0.02205,"cumret_adjusted_prices":0.99218}
{"ticker":"^GDAXI","ref_date":"2010-11-30","price_open":6732.58984,"price_high":6763.52002,"price_low":6655.93994,"price_close":6688.49023,"volume":132333700,"price_adjusted":6688.49023,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.99078}
{"ticker":"^GDAXI","ref_date":"2010-12-01","price_open":6748.35986,"price_high":6868.81006,"price_low":6736.68994,"price_close":6866.62988,"volume":121565400,"price_adjusted":6866.62988,"ret_adjusted_prices":0.02663,"ret_closing_prices":0.02663,"cumret_adjusted_prices":1.01716}
{"ticker":"^GDAXI","ref_date":"2010-12-02","price_open":6895.77002,"price_high":6958.68994,"price_low":6840.6499,"price_close":6957.60986,"volume":130561600,"price_adjusted":6957.60986,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":1.03064}
{"ticker":"^GDAXI","ref_date":"2010-12-03","price_open":6947.31006,"price_high":6977.91016,"price_low":6914.5,"price_close":6947.72021,"volume":103221900,"price_adjusted":6947.72021,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":1.02918}
{"ticker":"^GDAXI","ref_date":"2010-12-06","price_open":6970.24023,"price_high":6971.9502,"price_low":6926.56982,"price_close":6954.37988,"volume":84507200,"price_adjusted":6954.37988,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":1.03016}
{"ticker":"^GDAXI","ref_date":"2010-12-07","price_open":6987.87988,"price_high":7042.66992,"price_low":6962.1001,"price_close":7001.91016,"volume":112763600,"price_adjusted":7001.91016,"ret_adjusted_prices":0.00683,"ret_closing_prices":0.00683,"cumret_adjusted_prices":1.0372}
{"ticker":"^GDAXI","ref_date":"2010-12-08","price_open":6976.18994,"price_high":7013.52979,"price_low":6956.66992,"price_close":6975.87012,"volume":89053100,"price_adjusted":6975.87012,"ret_adjusted_prices":-0.00372,"ret_closing_prices":-0.00372,"cumret_adjusted_prices":1.03335}
{"ticker":"^GDAXI","ref_date":"2010-12-09","price_open":7017.99023,"price_high":7021.31006,"price_low":6947.8999,"price_close":6964.16016,"volume":141055000,"price_adjusted":6964.16016,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":1.03161}
{"ticker":"^GDAXI","ref_date":"2010-12-10","price_open":6987.68994,"price_high":7018.10986,"price_low":6973.31982,"price_close":7006.16992,"volume":98519300,"price_adjusted":7006.16992,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.03783}
{"ticker":"^GDAXI","ref_date":"2010-12-13","price_open":7027.58008,"price_high":7044.87012,"price_low":7017.6001,"price_close":7029.39014,"volume":72037500,"price_adjusted":7029.39014,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.04127}
{"ticker":"^GDAXI","ref_date":"2010-12-14","price_open":7024.79004,"price_high":7032.6499,"price_low":7011.14014,"price_close":7027.3999,"volume":75982500,"price_adjusted":7027.3999,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":1.04098}
{"ticker":"^GDAXI","ref_date":"2010-12-15","price_open":7007.49023,"price_high":7029.74023,"price_low":6964.12988,"price_close":7016.37012,"volume":93677700,"price_adjusted":7016.37012,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.03935}
{"ticker":"^GDAXI","ref_date":"2010-12-16","price_open":7012.99023,"price_high":7033.02979,"price_low":6991.68994,"price_close":7024.3999,"volume":78306500,"price_adjusted":7024.3999,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":1.04053}
{"ticker":"^GDAXI","ref_date":"2010-12-17","price_open":7042.83008,"price_high":7043.1499,"price_low":6980.18018,"price_close":6982.4502,"volume":188705900,"price_adjusted":6982.4502,"ret_adjusted_prices":-0.00597,"ret_closing_prices":-0.00597,"cumret_adjusted_prices":1.03432}
{"ticker":"^GDAXI","ref_date":"2010-12-20","price_open":7000.37988,"price_high":7068.56006,"price_low":6992.66992,"price_close":7018.6001,"volume":73899400,"price_adjusted":7018.6001,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":1.03968}
{"ticker":"^GDAXI","ref_date":"2010-12-21","price_open":7045.25,"price_high":7087.83984,"price_low":7042.97998,"price_close":7077.99023,"volume":66695100,"price_adjusted":7077.99023,"ret_adjusted_prices":0.00846,"ret_closing_prices":0.00846,"cumret_adjusted_prices":1.04847}
{"ticker":"^GDAXI","ref_date":"2010-12-22","price_open":7079.22021,"price_high":7084.1001,"price_low":7067.70996,"price_close":7067.91992,"volume":62438000,"price_adjusted":7067.91992,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":1.04698}
{"ticker":"^GDAXI","ref_date":"2010-12-23","price_open":7083.08008,"price_high":7083.08008,"price_low":7042.58008,"price_close":7057.68994,"volume":42131200,"price_adjusted":7057.68994,"ret_adjusted_prices":-0.00145,"ret_closing_prices":-0.00145,"cumret_adjusted_prices":1.04547}
{"ticker":"^GDAXI","ref_date":"2010-12-27","price_open":7055.31982,"price_high":7056.33984,"price_low":6943.0498,"price_close":6970.72998,"volume":44519600,"price_adjusted":6970.72998,"ret_adjusted_prices":-0.01232,"ret_closing_prices":-0.01232,"cumret_adjusted_prices":1.03258}
{"ticker":"^GDAXI","ref_date":"2010-12-28","price_open":6984.8501,"price_high":6990.81006,"price_low":6957.6499,"price_close":6972.1001,"volume":32268800,"price_adjusted":6972.1001,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":1.03279}
{"ticker":"^GDAXI","ref_date":"2010-12-29","price_open":6989.54004,"price_high":7008.31006,"price_low":6981.79004,"price_close":6995.47021,"volume":39088900,"price_adjusted":6995.47021,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.03625}
{"ticker":"^GDAXI","ref_date":"2010-12-30","price_open":6996.56006,"price_high":7008.12012,"price_low":6897.22021,"price_close":6914.18994,"volume":43679800,"price_adjusted":6914.18994,"ret_adjusted_prices":-0.01162,"ret_closing_prices":-0.01162,"cumret_adjusted_prices":1.02421}
{"ticker":"^GDAXI","ref_date":"2011-01-03","price_open":6973.39014,"price_high":7026.62012,"price_low":6969.83008,"price_close":6989.74023,"volume":61893200,"price_adjusted":6989.74023,"ret_adjusted_prices":0.01093,"ret_closing_prices":0.01093,"cumret_adjusted_prices":1.0354}
{"ticker":"^GDAXI","ref_date":"2011-01-04","price_open":6979.68018,"price_high":7025.85986,"price_low":6952.02002,"price_close":6975.3501,"volume":87665600,"price_adjusted":6975.3501,"ret_adjusted_prices":-0.00206,"ret_closing_prices":-0.00206,"cumret_adjusted_prices":1.03327}
{"ticker":"^GDAXI","ref_date":"2011-01-05","price_open":6966.08008,"price_high":6967.24023,"price_low":6842.8999,"price_close":6939.81982,"volume":117141900,"price_adjusted":6939.81982,"ret_adjusted_prices":-0.00509,"ret_closing_prices":-0.00509,"cumret_adjusted_prices":1.02801}
{"ticker":"^GDAXI","ref_date":"2011-01-06","price_open":6949.47998,"price_high":7047.58984,"price_low":6949.06982,"price_close":6981.39014,"volume":91236400,"price_adjusted":6981.39014,"ret_adjusted_prices":0.00599,"ret_closing_prices":0.00599,"cumret_adjusted_prices":1.03416}
{"ticker":"^GDAXI","ref_date":"2011-01-07","price_open":6991.5498,"price_high":7010.89014,"price_low":6939.87988,"price_close":6947.83984,"volume":92626900,"price_adjusted":6947.83984,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":1.02919}
{"ticker":"^GDAXI","ref_date":"2011-01-10","price_open":6920.35986,"price_high":6941.39014,"price_low":6835.74023,"price_close":6857.06006,"volume":93167900,"price_adjusted":6857.06006,"ret_adjusted_prices":-0.01307,"ret_closing_prices":-0.01307,"cumret_adjusted_prices":1.01575}
{"ticker":"^GDAXI","ref_date":"2011-01-11","price_open":6879.39014,"price_high":6951.18994,"price_low":6860.52002,"price_close":6941.56982,"volume":115258100,"price_adjusted":6941.56982,"ret_adjusted_prices":0.01232,"ret_closing_prices":0.01232,"cumret_adjusted_prices":1.02826}
{"ticker":"^GDAXI","ref_date":"2011-01-12","price_open":6958.83984,"price_high":7070.3999,"price_low":6958.5,"price_close":7068.77979,"volume":122555700,"price_adjusted":7068.77979,"ret_adjusted_prices":0.01833,"ret_closing_prices":0.01833,"cumret_adjusted_prices":1.04711}
{"ticker":"^GDAXI","ref_date":"2011-01-13","price_open":7075.54004,"price_high":7084.06982,"price_low":7036.08984,"price_close":7075.10986,"volume":160361400,"price_adjusted":7075.10986,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.04805}
{"ticker":"^GDAXI","ref_date":"2011-01-14","price_open":7055.41992,"price_high":7083.02002,"price_low":7015.3501,"price_close":7075.7002,"volume":125089000,"price_adjusted":7075.7002,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":1.04813}
{"ticker":"^GDAXI","ref_date":"2011-01-17","price_open":7072.75,"price_high":7087.43018,"price_low":7055.83008,"price_close":7078.06006,"volume":79250900,"price_adjusted":7078.06006,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.04848}
{"ticker":"^GDAXI","ref_date":"2011-01-18","price_open":7100.47998,"price_high":7156.25,"price_low":7099.12012,"price_close":7143.4502,"volume":121727300,"price_adjusted":7143.4502,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":1.05817}
{"ticker":"^GDAXI","ref_date":"2011-01-19","price_open":7163.37012,"price_high":7165,"price_low":7077.22998,"price_close":7082.75977,"volume":110001900,"price_adjusted":7082.75977,"ret_adjusted_prices":-0.0085,"ret_closing_prices":-0.0085,"cumret_adjusted_prices":1.04918}
{"ticker":"^GDAXI","ref_date":"2011-01-20","price_open":7074.89014,"price_high":7084.24023,"price_low":7008.62012,"price_close":7024.27002,"volume":154426700,"price_adjusted":7024.27002,"ret_adjusted_prices":-0.00826,"ret_closing_prices":-0.00826,"cumret_adjusted_prices":1.04052}
{"ticker":"^GDAXI","ref_date":"2011-01-21","price_open":7047.7002,"price_high":7122.89014,"price_low":7023.68994,"price_close":7062.41992,"volume":173919200,"price_adjusted":7062.41992,"ret_adjusted_prices":0.00543,"ret_closing_prices":0.00543,"cumret_adjusted_prices":1.04617}
{"ticker":"^GDAXI","ref_date":"2011-01-24","price_open":7080.77979,"price_high":7089.62012,"price_low":7000.41016,"price_close":7067.77002,"volume":121571600,"price_adjusted":7067.77002,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":1.04696}
{"ticker":"^GDAXI","ref_date":"2011-01-25","price_open":7096.83984,"price_high":7102.08008,"price_low":7043.64014,"price_close":7059.00977,"volume":122874800,"price_adjusted":7059.00977,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":1.04566}
{"ticker":"^GDAXI","ref_date":"2011-01-26","price_open":7092.89014,"price_high":7160.85986,"price_low":7087.25,"price_close":7127.3501,"volume":109512300,"price_adjusted":7127.3501,"ret_adjusted_prices":0.00968,"ret_closing_prices":0.00968,"cumret_adjusted_prices":1.05578}
{"ticker":"^GDAXI","ref_date":"2011-01-27","price_open":7120.64014,"price_high":7180.1499,"price_low":7114.3501,"price_close":7155.58008,"volume":113476500,"price_adjusted":7155.58008,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":1.05997}
{"ticker":"^GDAXI","ref_date":"2011-01-28","price_open":7155.47021,"price_high":7177.22998,"price_low":7102.7998,"price_close":7102.7998,"volume":96018200,"price_adjusted":7102.7998,"ret_adjusted_prices":-0.00738,"ret_closing_prices":-0.00738,"cumret_adjusted_prices":1.05215}
{"ticker":"^GDAXI","ref_date":"2011-01-31","price_open":7094.56006,"price_high":7107.37012,"price_low":7033.08984,"price_close":7077.47998,"volume":93018500,"price_adjusted":7077.47998,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":1.0484}
{"ticker":"^GDAXI","ref_date":"2011-02-01","price_open":7133.33984,"price_high":7190.75,"price_low":7105.31006,"price_close":7184.27002,"volume":117369400,"price_adjusted":7184.27002,"ret_adjusted_prices":0.01509,"ret_closing_prices":0.01509,"cumret_adjusted_prices":1.06422}
{"ticker":"^GDAXI","ref_date":"2011-02-02","price_open":7202.62012,"price_high":7222.12988,"price_low":7160.35986,"price_close":7183.66992,"volume":114242400,"price_adjusted":7183.66992,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":1.06413}
{"ticker":"^GDAXI","ref_date":"2011-02-03","price_open":7175.75,"price_high":7198.97998,"price_low":7144.08008,"price_close":7193.68018,"volume":105091300,"price_adjusted":7193.68018,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.06561}
{"ticker":"^GDAXI","ref_date":"2011-02-04","price_open":7216.66016,"price_high":7226.64014,"price_low":7186.24023,"price_close":7216.20996,"volume":94076900,"price_adjusted":7216.20996,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":1.06895}
{"ticker":"^GDAXI","ref_date":"2011-02-07","price_open":7222.0498,"price_high":7287.66016,"price_low":7214.0498,"price_close":7283.62012,"volume":93205600,"price_adjusted":7283.62012,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":1.07893}
{"ticker":"^GDAXI","ref_date":"2011-02-08","price_open":7274.16992,"price_high":7325.02979,"price_low":7272.7998,"price_close":7323.24023,"volume":98883400,"price_adjusted":7323.24023,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":1.0848}
{"ticker":"^GDAXI","ref_date":"2011-02-09","price_open":7319.12012,"price_high":7350.77979,"price_low":7310.43994,"price_close":7320.8999,"volume":81819000,"price_adjusted":7320.8999,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.08446}
{"ticker":"^GDAXI","ref_date":"2011-02-10","price_open":7322.62012,"price_high":7340.87012,"price_low":7269.52979,"price_close":7340.27979,"volume":105376400,"price_adjusted":7340.27979,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.08733}
{"ticker":"^GDAXI","ref_date":"2011-02-11","price_open":7320.06982,"price_high":7390.47998,"price_low":7283.87012,"price_close":7371.2002,"volume":96097500,"price_adjusted":7371.2002,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":1.09191}
{"ticker":"^GDAXI","ref_date":"2011-02-14","price_open":7403.83008,"price_high":7424.35986,"price_low":7378.41016,"price_close":7396.62988,"volume":69641000,"price_adjusted":7396.62988,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":1.09567}
{"ticker":"^GDAXI","ref_date":"2011-02-15","price_open":7397.68018,"price_high":7420.68994,"price_low":7376.24023,"price_close":7400.04004,"volume":101585600,"price_adjusted":7400.04004,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":1.09618}
{"ticker":"^GDAXI","ref_date":"2011-02-16","price_open":7414.22998,"price_high":7438.41992,"price_low":7399.81982,"price_close":7414.2998,"volume":122447300,"price_adjusted":7414.2998,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.09829}
{"ticker":"^GDAXI","ref_date":"2011-02-17","price_open":7429,"price_high":7434.93018,"price_low":7364.04004,"price_close":7405.50977,"volume":112233100,"price_adjusted":7405.50977,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":1.09699}
{"ticker":"^GDAXI","ref_date":"2011-02-18","price_open":7422.10986,"price_high":7427.2998,"price_low":7379.93994,"price_close":7426.81006,"volume":122186000,"price_adjusted":7426.81006,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":1.10014}
{"ticker":"^GDAXI","ref_date":"2011-02-21","price_open":7412.06006,"price_high":7441.81982,"price_low":7310.68994,"price_close":7321.81006,"volume":100847900,"price_adjusted":7321.81006,"ret_adjusted_prices":-0.01414,"ret_closing_prices":-0.01414,"cumret_adjusted_prices":1.08459}
{"ticker":"^GDAXI","ref_date":"2011-02-22","price_open":7293.10986,"price_high":7350.9502,"price_low":7259.66992,"price_close":7318.3501,"volume":121301400,"price_adjusted":7318.3501,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.08408}
{"ticker":"^GDAXI","ref_date":"2011-02-23","price_open":7295.12012,"price_high":7310.72998,"price_low":7183.2998,"price_close":7194.6001,"volume":118018600,"price_adjusted":7194.6001,"ret_adjusted_prices":-0.01691,"ret_closing_prices":-0.01691,"cumret_adjusted_prices":1.06575}
{"ticker":"^GDAXI","ref_date":"2011-02-24","price_open":7134.7002,"price_high":7156.0498,"price_low":7093.91016,"price_close":7130.5,"volume":137570400,"price_adjusted":7130.5,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":1.05625}
{"ticker":"^GDAXI","ref_date":"2011-02-25","price_open":7139.87988,"price_high":7194.02002,"price_low":7130.1499,"price_close":7185.16992,"volume":114084700,"price_adjusted":7185.16992,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":1.06435}
{"ticker":"^GDAXI","ref_date":"2011-02-28","price_open":7173.58984,"price_high":7305.49023,"price_low":7148.93994,"price_close":7272.31982,"volume":101476200,"price_adjusted":7272.31982,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":1.07726}
{"ticker":"^GDAXI","ref_date":"2011-03-01","price_open":7309.7998,"price_high":7356.33008,"price_low":7193.77979,"price_close":7223.2998,"volume":112179300,"price_adjusted":7223.2998,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":1.07}
{"ticker":"^GDAXI","ref_date":"2011-03-02","price_open":7169.04004,"price_high":7202.58008,"price_low":7122.68994,"price_close":7181.12012,"volume":111139900,"price_adjusted":7181.12012,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":1.06375}
{"ticker":"^GDAXI","ref_date":"2011-03-03","price_open":7225.22998,"price_high":7294.04004,"price_low":7191.14014,"price_close":7225.95996,"volume":95318500,"price_adjusted":7225.95996,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.07039}
{"ticker":"^GDAXI","ref_date":"2011-03-04","price_open":7262.54004,"price_high":7311.25,"price_low":7157.12012,"price_close":7178.8999,"volume":97463100,"price_adjusted":7178.8999,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":1.06342}
{"ticker":"^GDAXI","ref_date":"2011-03-07","price_open":7137.81006,"price_high":7270.81006,"price_low":7127.31006,"price_close":7161.93018,"volume":86671800,"price_adjusted":7161.93018,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":1.06091}
{"ticker":"^GDAXI","ref_date":"2011-03-08","price_open":7211.06006,"price_high":7222.16016,"price_low":7072.47021,"price_close":7164.75,"volume":143918800,"price_adjusted":7164.75,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":1.06132}
{"ticker":"^GDAXI","ref_date":"2011-03-09","price_open":7177.5498,"price_high":7217.54004,"price_low":7109.25977,"price_close":7131.7998,"volume":129975700,"price_adjusted":7131.7998,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":1.05644}
{"ticker":"^GDAXI","ref_date":"2011-03-10","price_open":7078.68994,"price_high":7109.70996,"price_low":7021.9502,"price_close":7063.08984,"volume":131965800,"price_adjusted":7063.08984,"ret_adjusted_prices":-0.00963,"ret_closing_prices":-0.00963,"cumret_adjusted_prices":1.04627}
{"ticker":"^GDAXI","ref_date":"2011-03-11","price_open":7002.25977,"price_high":7014.02002,"price_low":6963.31006,"price_close":6981.49023,"volume":141420300,"price_adjusted":6981.49023,"ret_adjusted_prices":-0.01155,"ret_closing_prices":-0.01155,"cumret_adjusted_prices":1.03418}
{"ticker":"^GDAXI","ref_date":"2011-03-14","price_open":6896.31006,"price_high":6946.43994,"price_low":6847.93994,"price_close":6866.62988,"volume":170810200,"price_adjusted":6866.62988,"ret_adjusted_prices":-0.01645,"ret_closing_prices":-0.01645,"cumret_adjusted_prices":1.01716}
{"ticker":"^GDAXI","ref_date":"2011-03-15","price_open":6668.99023,"price_high":6714.83008,"price_low":6483.39014,"price_close":6647.66016,"volume":284442100,"price_adjusted":6647.66016,"ret_adjusted_prices":-0.03189,"ret_closing_prices":-0.03189,"cumret_adjusted_prices":0.98473}
{"ticker":"^GDAXI","ref_date":"2011-03-16","price_open":6696.31006,"price_high":6733.02979,"price_low":6501.8501,"price_close":6513.83984,"volume":202700000,"price_adjusted":6513.83984,"ret_adjusted_prices":-0.02013,"ret_closing_prices":-0.02013,"cumret_adjusted_prices":0.9649}
{"ticker":"^GDAXI","ref_date":"2011-03-17","price_open":6557.8501,"price_high":6692.83008,"price_low":6517.18018,"price_close":6656.87988,"volume":146277000,"price_adjusted":6656.87988,"ret_adjusted_prices":0.02196,"ret_closing_prices":0.02196,"cumret_adjusted_prices":0.98609}
{"ticker":"^GDAXI","ref_date":"2011-03-18","price_open":6715.16992,"price_high":6761.31006,"price_low":6655.68994,"price_close":6664.3999,"volume":252614000,"price_adjusted":6664.3999,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":0.98721}
{"ticker":"^GDAXI","ref_date":"2011-03-21","price_open":6782.2998,"price_high":6829.75,"price_low":6781.2998,"price_close":6816.12012,"volume":218418400,"price_adjusted":6816.12012,"ret_adjusted_prices":0.02277,"ret_closing_prices":0.02277,"cumret_adjusted_prices":1.00968}
{"ticker":"^GDAXI","ref_date":"2011-03-22","price_open":6823.08008,"price_high":6826.02979,"price_low":6765.06006,"price_close":6780.97021,"volume":119673000,"price_adjusted":6780.97021,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.00448}
{"ticker":"^GDAXI","ref_date":"2011-03-23","price_open":6749.18018,"price_high":6807.37988,"price_low":6720.02002,"price_close":6804.4502,"volume":95709800,"price_adjusted":6804.4502,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.00795}
{"ticker":"^GDAXI","ref_date":"2011-03-24","price_open":6798.08008,"price_high":6941.72021,"price_low":6787.04004,"price_close":6933.58008,"volume":103543200,"price_adjusted":6933.58008,"ret_adjusted_prices":0.01898,"ret_closing_prices":0.01898,"cumret_adjusted_prices":1.02708}
{"ticker":"^GDAXI","ref_date":"2011-03-25","price_open":6971.77002,"price_high":6985.25,"price_low":6920.56982,"price_close":6946.35986,"volume":80873800,"price_adjusted":6946.35986,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":1.02897}
{"ticker":"^GDAXI","ref_date":"2011-03-28","price_open":6931.85986,"price_high":6981.18994,"price_low":6915.58008,"price_close":6938.62988,"volume":72637400,"price_adjusted":6938.62988,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.02783}
{"ticker":"^GDAXI","ref_date":"2011-03-29","price_open":6952.50977,"price_high":6960.16016,"price_low":6867.41992,"price_close":6934.43994,"volume":93210600,"price_adjusted":6934.43994,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.02721}
{"ticker":"^GDAXI","ref_date":"2011-03-30","price_open":7010.77002,"price_high":7065.27002,"price_low":7002.77002,"price_close":7057.1499,"volume":100538400,"price_adjusted":7057.1499,"ret_adjusted_prices":0.0177,"ret_closing_prices":0.0177,"cumret_adjusted_prices":1.04539}
{"ticker":"^GDAXI","ref_date":"2011-03-31","price_open":7068.29004,"price_high":7079.75977,"price_low":7041.31006,"price_close":7041.31006,"volume":96954200,"price_adjusted":7041.31006,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":1.04304}
{"ticker":"^GDAXI","ref_date":"2011-04-01","price_open":7086.56006,"price_high":7192.37988,"price_low":7086.56006,"price_close":7179.81006,"volume":103281900,"price_adjusted":7179.81006,"ret_adjusted_prices":0.01967,"ret_closing_prices":0.01967,"cumret_adjusted_prices":1.06356}
{"ticker":"^GDAXI","ref_date":"2011-04-04","price_open":7178.58984,"price_high":7200.25977,"price_low":7168.24023,"price_close":7175.33008,"volume":79269800,"price_adjusted":7175.33008,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.06289}
{"ticker":"^GDAXI","ref_date":"2011-04-05","price_open":7174.68994,"price_high":7186.3501,"price_low":7129.41016,"price_close":7175.31006,"volume":104322600,"price_adjusted":7175.31006,"ret_adjusted_prices":-2.79005e-06,"ret_closing_prices":-2.79005e-06,"cumret_adjusted_prices":1.06289}
{"ticker":"^GDAXI","ref_date":"2011-04-06","price_open":7197.37012,"price_high":7242.68994,"price_low":7157.68018,"price_close":7215.10986,"volume":153818400,"price_adjusted":7215.10986,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":1.06878}
{"ticker":"^GDAXI","ref_date":"2011-04-07","price_open":7212.45996,"price_high":7241.08984,"price_low":7175.3501,"price_close":7178.77979,"volume":125928000,"price_adjusted":7178.77979,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":1.0634}
{"ticker":"^GDAXI","ref_date":"2011-04-08","price_open":7226.79004,"price_high":7232.87012,"price_low":7195.43994,"price_close":7217.02002,"volume":117232400,"price_adjusted":7217.02002,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.06907}
{"ticker":"^GDAXI","ref_date":"2011-04-11","price_open":7215.33984,"price_high":7224.74023,"price_low":7157.33008,"price_close":7204.85986,"volume":108138900,"price_adjusted":7204.85986,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":1.06727}
{"ticker":"^GDAXI","ref_date":"2011-04-12","price_open":7131.43994,"price_high":7177.74023,"price_low":7089.16992,"price_close":7102.91016,"volume":147603100,"price_adjusted":7102.91016,"ret_adjusted_prices":-0.01415,"ret_closing_prices":-0.01415,"cumret_adjusted_prices":1.05216}
{"ticker":"^GDAXI","ref_date":"2011-04-13","price_open":7135.20996,"price_high":7201.12012,"price_low":7122.50977,"price_close":7177.97021,"volume":182464900,"price_adjusted":7177.97021,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":1.06328}
{"ticker":"^GDAXI","ref_date":"2011-04-14","price_open":7160.99023,"price_high":7184.93018,"price_low":7099.66016,"price_close":7146.56006,"volume":134223300,"price_adjusted":7146.56006,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":1.05863}
{"ticker":"^GDAXI","ref_date":"2011-04-15","price_open":7166.97998,"price_high":7193.37988,"price_low":7144.95996,"price_close":7178.29004,"volume":187053300,"price_adjusted":7178.29004,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.06333}
{"ticker":"^GDAXI","ref_date":"2011-04-18","price_open":7165.99023,"price_high":7174.75,"price_low":6994.56006,"price_close":7026.8501,"volume":163927600,"price_adjusted":7026.8501,"ret_adjusted_prices":-0.0211,"ret_closing_prices":-0.0211,"cumret_adjusted_prices":1.0409}
{"ticker":"^GDAXI","ref_date":"2011-04-19","price_open":7050.8501,"price_high":7078.79004,"price_low":7027.04004,"price_close":7039.31006,"volume":130648600,"price_adjusted":7039.31006,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.04274}
{"ticker":"^GDAXI","ref_date":"2011-04-20","price_open":7137.1001,"price_high":7261.25977,"price_low":7136.74023,"price_close":7249.18994,"volume":142610300,"price_adjusted":7249.18994,"ret_adjusted_prices":0.02982,"ret_closing_prices":0.02982,"cumret_adjusted_prices":1.07383}
{"ticker":"^GDAXI","ref_date":"2011-04-21","price_open":7294.58008,"price_high":7316.52979,"price_low":7280.1001,"price_close":7295.49023,"volume":115546600,"price_adjusted":7295.49023,"ret_adjusted_prices":0.00639,"ret_closing_prices":0.00639,"cumret_adjusted_prices":1.08069}
{"ticker":"^GDAXI","ref_date":"2011-04-26","price_open":7288.77002,"price_high":7359.97021,"price_low":7278.52002,"price_close":7356.50977,"volume":83584900,"price_adjusted":7356.50977,"ret_adjusted_prices":0.00836,"ret_closing_prices":0.00836,"cumret_adjusted_prices":1.08973}
{"ticker":"^GDAXI","ref_date":"2011-04-27","price_open":7374.10986,"price_high":7428.72021,"price_low":7361.24023,"price_close":7404.9502,"volume":107731000,"price_adjusted":7404.9502,"ret_adjusted_prices":0.00658,"ret_closing_prices":0.00658,"cumret_adjusted_prices":1.09691}
{"ticker":"^GDAXI","ref_date":"2011-04-28","price_open":7450.56982,"price_high":7480.33008,"price_low":7426.62012,"price_close":7475.22021,"volume":138731300,"price_adjusted":7475.22021,"ret_adjusted_prices":0.00949,"ret_closing_prices":0.00949,"cumret_adjusted_prices":1.10732}
{"ticker":"^GDAXI","ref_date":"2011-04-29","price_open":7475,"price_high":7514.68994,"price_low":7461.52979,"price_close":7514.45996,"volume":91918500,"price_adjusted":7514.45996,"ret_adjusted_prices":0.00525,"ret_closing_prices":0.00525,"cumret_adjusted_prices":1.11313}
{"ticker":"^GDAXI","ref_date":"2011-05-02","price_open":7570.85986,"price_high":7600.41016,"price_low":7527.64014,"price_close":7527.64014,"volume":92276200,"price_adjusted":7527.64014,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.11508}
{"ticker":"^GDAXI","ref_date":"2011-05-03","price_open":7518.6001,"price_high":7523.68018,"price_low":7446.83008,"price_close":7500.7002,"volume":142236900,"price_adjusted":7500.7002,"ret_adjusted_prices":-0.00358,"ret_closing_prices":-0.00358,"cumret_adjusted_prices":1.11109}
{"ticker":"^GDAXI","ref_date":"2011-05-04","price_open":7475.18018,"price_high":7534.25977,"price_low":7355.3999,"price_close":7373.93018,"volume":182273400,"price_adjusted":7373.93018,"ret_adjusted_prices":-0.0169,"ret_closing_prices":-0.0169,"cumret_adjusted_prices":1.09231}
{"ticker":"^GDAXI","ref_date":"2011-05-05","price_open":7416.37988,"price_high":7423.95996,"price_low":7291.39014,"price_close":7376.95996,"volume":194776600,"price_adjusted":7376.95996,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":1.09276}
{"ticker":"^GDAXI","ref_date":"2011-05-06","price_open":7391.04004,"price_high":7501.62988,"price_low":7362.5498,"price_close":7492.25,"volume":175803700,"price_adjusted":7492.25,"ret_adjusted_prices":0.01563,"ret_closing_prices":0.01563,"cumret_adjusted_prices":1.10984}
{"ticker":"^GDAXI","ref_date":"2011-05-09","price_open":7461.3501,"price_high":7489.08984,"price_low":7379.97021,"price_close":7410.52002,"volume":121918900,"price_adjusted":7410.52002,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":1.09773}
{"ticker":"^GDAXI","ref_date":"2011-05-10","price_open":7446.43994,"price_high":7533.85986,"price_low":7423.33008,"price_close":7501.52002,"volume":107863900,"price_adjusted":7501.52002,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":1.11121}
{"ticker":"^GDAXI","ref_date":"2011-05-11","price_open":7526.56006,"price_high":7566.41016,"price_low":7469.62988,"price_close":7495.0498,"volume":118539600,"price_adjusted":7495.0498,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.11025}
{"ticker":"^GDAXI","ref_date":"2011-05-12","price_open":7438.02002,"price_high":7443.9502,"price_low":7356.75977,"price_close":7443.9502,"volume":154679300,"price_adjusted":7443.9502,"ret_adjusted_prices":-0.00682,"ret_closing_prices":-0.00682,"cumret_adjusted_prices":1.10268}
{"ticker":"^GDAXI","ref_date":"2011-05-13","price_open":7486.2002,"price_high":7511.08984,"price_low":7391.14014,"price_close":7403.31006,"volume":136905900,"price_adjusted":7403.31006,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":1.09666}
{"ticker":"^GDAXI","ref_date":"2011-05-16","price_open":7348.12012,"price_high":7402.52002,"price_low":7284.95996,"price_close":7387.54004,"volume":154713300,"price_adjusted":7387.54004,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":1.09433}
{"ticker":"^GDAXI","ref_date":"2011-05-17","price_open":7346.81006,"price_high":7368.97998,"price_low":7253.89014,"price_close":7256.6499,"volume":117671300,"price_adjusted":7256.6499,"ret_adjusted_prices":-0.01772,"ret_closing_prices":-0.01772,"cumret_adjusted_prices":1.07494}
{"ticker":"^GDAXI","ref_date":"2011-05-18","price_open":7325.8501,"price_high":7340.54004,"price_low":7261.29004,"price_close":7303.52979,"volume":94210100,"price_adjusted":7303.52979,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":1.08188}
{"ticker":"^GDAXI","ref_date":"2011-05-19","price_open":7360.47021,"price_high":7415.6499,"price_low":7316.74023,"price_close":7358.22998,"volume":124046700,"price_adjusted":7358.22998,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":1.08999}
{"ticker":"^GDAXI","ref_date":"2011-05-20","price_open":7372.18018,"price_high":7410.31006,"price_low":7228.12988,"price_close":7266.81982,"volume":286354900,"price_adjusted":7266.81982,"ret_adjusted_prices":-0.01242,"ret_closing_prices":-0.01242,"cumret_adjusted_prices":1.07644}
{"ticker":"^GDAXI","ref_date":"2011-05-23","price_open":7158.08008,"price_high":7166.1499,"price_low":7105.2002,"price_close":7121.52002,"volume":185377900,"price_adjusted":7121.52002,"ret_adjusted_prices":-0.01999,"ret_closing_prices":-0.01999,"cumret_adjusted_prices":1.05492}
{"ticker":"^GDAXI","ref_date":"2011-05-24","price_open":7129.93994,"price_high":7202.20996,"price_low":7128.04004,"price_close":7150.66016,"volume":192413900,"price_adjusted":7150.66016,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":1.05924}
{"ticker":"^GDAXI","ref_date":"2011-05-25","price_open":7079.25,"price_high":7183.7998,"price_low":7071.41992,"price_close":7170.93994,"volume":240857800,"price_adjusted":7170.93994,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":1.06224}
{"ticker":"^GDAXI","ref_date":"2011-05-26","price_open":7202.72021,"price_high":7217.24023,"price_low":7087.31982,"price_close":7114.08984,"volume":225572400,"price_adjusted":7114.08984,"ret_adjusted_prices":-0.00793,"ret_closing_prices":-0.00793,"cumret_adjusted_prices":1.05382}
{"ticker":"^GDAXI","ref_date":"2011-05-27","price_open":7205.12988,"price_high":7208.47998,"price_low":7115.47998,"price_close":7163.47021,"volume":190772700,"price_adjusted":7163.47021,"ret_adjusted_prices":0.00694,"ret_closing_prices":0.00694,"cumret_adjusted_prices":1.06114}
{"ticker":"^GDAXI","ref_date":"2011-05-30","price_open":7165,"price_high":7204.16016,"price_low":7146.97998,"price_close":7160.2998,"volume":98879200,"price_adjusted":7160.2998,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":1.06067}
{"ticker":"^GDAXI","ref_date":"2011-05-31","price_open":7240.12012,"price_high":7319.68994,"price_low":7238.77002,"price_close":7293.68994,"volume":216651000,"price_adjusted":7293.68994,"ret_adjusted_prices":0.01863,"ret_closing_prices":0.01863,"cumret_adjusted_prices":1.08043}
{"ticker":"^GDAXI","ref_date":"2011-06-01","price_open":7310.56006,"price_high":7314.66016,"price_low":7193.89014,"price_close":7217.43018,"volume":228386600,"price_adjusted":7217.43018,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":1.06913}
{"ticker":"^GDAXI","ref_date":"2011-06-02","price_open":7155.85986,"price_high":7157.58984,"price_low":7074.12012,"price_close":7074.12012,"volume":111564700,"price_adjusted":7074.12012,"ret_adjusted_prices":-0.01986,"ret_closing_prices":-0.01986,"cumret_adjusted_prices":1.0479}
{"ticker":"^GDAXI","ref_date":"2011-06-03","price_open":7101.47998,"price_high":7120.12012,"price_low":7021.35986,"price_close":7109.02979,"volume":162452200,"price_adjusted":7109.02979,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":1.05307}
{"ticker":"^GDAXI","ref_date":"2011-06-06","price_open":7095.3999,"price_high":7124.31006,"price_low":7062.72998,"price_close":7084.56982,"volume":113843000,"price_adjusted":7084.56982,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":1.04945}
{"ticker":"^GDAXI","ref_date":"2011-06-07","price_open":7094.14014,"price_high":7147.62988,"price_low":7086.8999,"price_close":7103.25,"volume":116852500,"price_adjusted":7103.25,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.05221}
{"ticker":"^GDAXI","ref_date":"2011-06-08","price_open":7076.31006,"price_high":7089.1499,"price_low":6991.62012,"price_close":7060.22998,"volume":145465300,"price_adjusted":7060.22998,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":1.04584}
{"ticker":"^GDAXI","ref_date":"2011-06-09","price_open":7061.87012,"price_high":7183.77979,"price_low":7035.85986,"price_close":7159.66016,"volume":149284700,"price_adjusted":7159.66016,"ret_adjusted_prices":0.01408,"ret_closing_prices":0.01408,"cumret_adjusted_prices":1.06057}
{"ticker":"^GDAXI","ref_date":"2011-06-10","price_open":7152.5498,"price_high":7182.83008,"price_low":7050.83984,"price_close":7069.8999,"volume":136631500,"price_adjusted":7069.8999,"ret_adjusted_prices":-0.01254,"ret_closing_prices":-0.01254,"cumret_adjusted_prices":1.04727}
{"ticker":"^GDAXI","ref_date":"2011-06-13","price_open":7075.91016,"price_high":7123.87988,"price_low":7040.41992,"price_close":7085.14014,"volume":66730300,"price_adjusted":7085.14014,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.04953}
{"ticker":"^GDAXI","ref_date":"2011-06-14","price_open":7165.14014,"price_high":7231.49023,"price_low":7161.20996,"price_close":7204.79004,"volume":113231500,"price_adjusted":7204.79004,"ret_adjusted_prices":0.01689,"ret_closing_prices":0.01689,"cumret_adjusted_prices":1.06726}
{"ticker":"^GDAXI","ref_date":"2011-06-15","price_open":7178.0498,"price_high":7202.16992,"price_low":7093.22998,"price_close":7115.08008,"volume":123845400,"price_adjusted":7115.08008,"ret_adjusted_prices":-0.01245,"ret_closing_prices":-0.01245,"cumret_adjusted_prices":1.05397}
{"ticker":"^GDAXI","ref_date":"2011-06-16","price_open":7062.18018,"price_high":7111.64014,"price_low":7017.97998,"price_close":7110.2002,"volume":161145900,"price_adjusted":7110.2002,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":1.05324}
{"ticker":"^GDAXI","ref_date":"2011-06-17","price_open":7084.27002,"price_high":7224.10986,"price_low":7037.24023,"price_close":7164.0498,"volume":370096700,"price_adjusted":7164.0498,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":1.06122}
{"ticker":"^GDAXI","ref_date":"2011-06-20","price_open":7078.58984,"price_high":7158.24023,"price_low":7063.85986,"price_close":7150.20996,"volume":103234800,"price_adjusted":7150.20996,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.05917}
{"ticker":"^GDAXI","ref_date":"2011-06-21","price_open":7202.87988,"price_high":7285.50977,"price_low":7176.74023,"price_close":7285.50977,"volume":137260700,"price_adjusted":7285.50977,"ret_adjusted_prices":0.01892,"ret_closing_prices":0.01892,"cumret_adjusted_prices":1.07921}
{"ticker":"^GDAXI","ref_date":"2011-06-22","price_open":7285.93018,"price_high":7310.1001,"price_low":7262.37012,"price_close":7278.18994,"volume":123713100,"price_adjusted":7278.18994,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":1.07813}
{"ticker":"^GDAXI","ref_date":"2011-06-23","price_open":7225.2002,"price_high":7237.2002,"price_low":7118.52002,"price_close":7149.43994,"volume":132109000,"price_adjusted":7149.43994,"ret_adjusted_prices":-0.01769,"ret_closing_prices":-0.01769,"cumret_adjusted_prices":1.05906}
{"ticker":"^GDAXI","ref_date":"2011-06-24","price_open":7231.72998,"price_high":7273.31982,"price_low":7099.22021,"price_close":7121.37988,"volume":167161100,"price_adjusted":7121.37988,"ret_adjusted_prices":-0.00392,"ret_closing_prices":-0.00392,"cumret_adjusted_prices":1.0549}
{"ticker":"^GDAXI","ref_date":"2011-06-27","price_open":7101.1499,"price_high":7144.43994,"price_low":7079.10986,"price_close":7107.8999,"volume":149929900,"price_adjusted":7107.8999,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":1.0529}
{"ticker":"^GDAXI","ref_date":"2011-06-28","price_open":7138.5,"price_high":7187.08008,"price_low":7075.18994,"price_close":7170.43018,"volume":137242600,"price_adjusted":7170.43018,"ret_adjusted_prices":0.0088,"ret_closing_prices":0.0088,"cumret_adjusted_prices":1.06217}
{"ticker":"^GDAXI","ref_date":"2011-06-29","price_open":7230.9502,"price_high":7320.2998,"price_low":7230.9502,"price_close":7294.14014,"volume":148482500,"price_adjusted":7294.14014,"ret_adjusted_prices":0.01725,"ret_closing_prices":0.01725,"cumret_adjusted_prices":1.08049}
{"ticker":"^GDAXI","ref_date":"2011-06-30","price_open":7310.33984,"price_high":7378.3501,"price_low":7285.43994,"price_close":7376.24023,"volume":116696800,"price_adjusted":7376.24023,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":1.09265}
{"ticker":"^GDAXI","ref_date":"2011-07-01","price_open":7374.49023,"price_high":7443.2002,"price_low":7357.02979,"price_close":7419.43994,"volume":141248400,"price_adjusted":7419.43994,"ret_adjusted_prices":0.00586,"ret_closing_prices":0.00586,"cumret_adjusted_prices":1.09905}
{"ticker":"^GDAXI","ref_date":"2011-07-04","price_open":7427.14014,"price_high":7450.37988,"price_low":7416.72998,"price_close":7442.95996,"volume":84661300,"price_adjusted":7442.95996,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":1.10254}
{"ticker":"^GDAXI","ref_date":"2011-07-05","price_open":7433.12988,"price_high":7474.93018,"price_low":7424.72998,"price_close":7439.43994,"volume":93830600,"price_adjusted":7439.43994,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.10202}
{"ticker":"^GDAXI","ref_date":"2011-07-06","price_open":7443.93018,"price_high":7450.70996,"price_low":7396.74023,"price_close":7431.18994,"volume":121347200,"price_adjusted":7431.18994,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.10079}
{"ticker":"^GDAXI","ref_date":"2011-07-07","price_open":7467.81982,"price_high":7516.1499,"price_low":7442.97998,"price_close":7471.43994,"volume":127076600,"price_adjusted":7471.43994,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":1.10676}
{"ticker":"^GDAXI","ref_date":"2011-07-08","price_open":7502.83008,"price_high":7523.52979,"price_low":7389.7998,"price_close":7402.72998,"volume":138519500,"price_adjusted":7402.72998,"ret_adjusted_prices":-0.0092,"ret_closing_prices":-0.0092,"cumret_adjusted_prices":1.09658}
{"ticker":"^GDAXI","ref_date":"2011-07-11","price_open":7352.72998,"price_high":7358.5,"price_low":7188.95996,"price_close":7230.25,"volume":197080600,"price_adjusted":7230.25,"ret_adjusted_prices":-0.0233,"ret_closing_prices":-0.0233,"cumret_adjusted_prices":1.07103}
{"ticker":"^GDAXI","ref_date":"2011-07-12","price_open":7112.18994,"price_high":7190.47021,"price_low":6996.25977,"price_close":7174.14014,"volume":252968800,"price_adjusted":7174.14014,"ret_adjusted_prices":-0.00776,"ret_closing_prices":-0.00776,"cumret_adjusted_prices":1.06272}
{"ticker":"^GDAXI","ref_date":"2011-07-13","price_open":7171.47021,"price_high":7280.16016,"price_low":7163.08984,"price_close":7267.87012,"volume":154203700,"price_adjusted":7267.87012,"ret_adjusted_prices":0.01306,"ret_closing_prices":0.01306,"cumret_adjusted_prices":1.0766}
{"ticker":"^GDAXI","ref_date":"2011-07-14","price_open":7204.93994,"price_high":7267.27979,"price_low":7197.49023,"price_close":7214.74023,"volume":136788900,"price_adjusted":7214.74023,"ret_adjusted_prices":-0.00731,"ret_closing_prices":-0.00731,"cumret_adjusted_prices":1.06873}
{"ticker":"^GDAXI","ref_date":"2011-07-15","price_open":7188.7002,"price_high":7254.1001,"price_low":7139.68018,"price_close":7220.12012,"volume":206979800,"price_adjusted":7220.12012,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.06953}
{"ticker":"^GDAXI","ref_date":"2011-07-18","price_open":7162.81982,"price_high":7171.5498,"price_low":7089.08984,"price_close":7107.91992,"volume":168925900,"price_adjusted":7107.91992,"ret_adjusted_prices":-0.01554,"ret_closing_prices":-0.01554,"cumret_adjusted_prices":1.05291}
{"ticker":"^GDAXI","ref_date":"2011-07-19","price_open":7148.47998,"price_high":7236.43994,"price_low":7139.75977,"price_close":7192.66992,"volume":165009200,"price_adjusted":7192.66992,"ret_adjusted_prices":0.01192,"ret_closing_prices":0.01192,"cumret_adjusted_prices":1.06546}
{"ticker":"^GDAXI","ref_date":"2011-07-20","price_open":7250.18018,"price_high":7263.18018,"price_low":7166.37012,"price_close":7221.35986,"volume":171129500,"price_adjusted":7221.35986,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":1.06971}
{"ticker":"^GDAXI","ref_date":"2011-07-21","price_open":7264.97998,"price_high":7326.60986,"price_low":7142.43018,"price_close":7290.14014,"volume":244577600,"price_adjusted":7290.14014,"ret_adjusted_prices":0.00952,"ret_closing_prices":0.00952,"cumret_adjusted_prices":1.0799}
{"ticker":"^GDAXI","ref_date":"2011-07-22","price_open":7308.47998,"price_high":7357.25,"price_low":7266.79004,"price_close":7326.39014,"volume":200085400,"price_adjusted":7326.39014,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.08527}
{"ticker":"^GDAXI","ref_date":"2011-07-25","price_open":7273.6001,"price_high":7366.77979,"price_low":7258.52002,"price_close":7344.54004,"volume":111466400,"price_adjusted":7344.54004,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.08796}
{"ticker":"^GDAXI","ref_date":"2011-07-26","price_open":7369.89014,"price_high":7382.7998,"price_low":7302.5,"price_close":7349.4502,"volume":140210200,"price_adjusted":7349.4502,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":1.08868}
{"ticker":"^GDAXI","ref_date":"2011-07-27","price_open":7315.75,"price_high":7344.16992,"price_low":7216.58008,"price_close":7252.68018,"volume":133571100,"price_adjusted":7252.68018,"ret_adjusted_prices":-0.01317,"ret_closing_prices":-0.01317,"cumret_adjusted_prices":1.07435}
{"ticker":"^GDAXI","ref_date":"2011-07-28","price_open":7163.9502,"price_high":7203.00977,"price_low":7110.12988,"price_close":7190.06006,"volume":164840600,"price_adjusted":7190.06006,"ret_adjusted_prices":-0.00863,"ret_closing_prices":-0.00863,"cumret_adjusted_prices":1.06507}
{"ticker":"^GDAXI","ref_date":"2011-07-29","price_open":7108.27002,"price_high":7190.91016,"price_low":7063.81982,"price_close":7158.77002,"volume":142831600,"price_adjusted":7158.77002,"ret_adjusted_prices":-0.00435,"ret_closing_prices":-0.00435,"cumret_adjusted_prices":1.06044}
{"ticker":"^GDAXI","ref_date":"2011-08-01","price_open":7254.5,"price_high":7282.00977,"price_low":6953.97998,"price_close":6953.97998,"volume":189251600,"price_adjusted":6953.97998,"ret_adjusted_prices":-0.02861,"ret_closing_prices":-0.02861,"cumret_adjusted_prices":1.0301}
{"ticker":"^GDAXI","ref_date":"2011-08-02","price_open":6909.43018,"price_high":6938.33984,"price_low":6772.37988,"price_close":6796.75,"volume":182744000,"price_adjusted":6796.75,"ret_adjusted_prices":-0.02261,"ret_closing_prices":-0.02261,"cumret_adjusted_prices":1.00681}
{"ticker":"^GDAXI","ref_date":"2011-08-03","price_open":6717.83984,"price_high":6783.06982,"price_low":6543.6001,"price_close":6640.58984,"volume":265050600,"price_adjusted":6640.58984,"ret_adjusted_prices":-0.02298,"ret_closing_prices":-0.02298,"cumret_adjusted_prices":0.98368}
{"ticker":"^GDAXI","ref_date":"2011-08-04","price_open":6714.79004,"price_high":6730.43018,"price_low":6391.54004,"price_close":6414.75977,"volume":288065000,"price_adjusted":6414.75977,"ret_adjusted_prices":-0.03401,"ret_closing_prices":-0.03401,"cumret_adjusted_prices":0.95023}
{"ticker":"^GDAXI","ref_date":"2011-08-05","price_open":6338.77002,"price_high":6436.66016,"price_low":6152.62012,"price_close":6236.16016,"volume":360002600,"price_adjusted":6236.16016,"ret_adjusted_prices":-0.02784,"ret_closing_prices":-0.02784,"cumret_adjusted_prices":0.92377}
{"ticker":"^GDAXI","ref_date":"2011-08-08","price_open":6170.68994,"price_high":6272.93994,"price_low":5911.08984,"price_close":5923.27002,"volume":314803500,"price_adjusted":5923.27002,"ret_adjusted_prices":-0.05017,"ret_closing_prices":-0.05017,"cumret_adjusted_prices":0.87742}
{"ticker":"^GDAXI","ref_date":"2011-08-09","price_open":5896.14014,"price_high":6026.27002,"price_low":5502.62988,"price_close":5917.08008,"volume":435787900,"price_adjusted":5917.08008,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.87651}
{"ticker":"^GDAXI","ref_date":"2011-08-10","price_open":6040.68018,"price_high":6089.08008,"price_low":5549.02002,"price_close":5613.41992,"volume":433025300,"price_adjusted":5613.41992,"ret_adjusted_prices":-0.05132,"ret_closing_prices":-0.05132,"cumret_adjusted_prices":0.83152}
{"ticker":"^GDAXI","ref_date":"2011-08-11","price_open":5771.20996,"price_high":5825.08008,"price_low":5487.81982,"price_close":5797.66016,"volume":358979400,"price_adjusted":5797.66016,"ret_adjusted_prices":0.03282,"ret_closing_prices":0.03282,"cumret_adjusted_prices":0.85882}
{"ticker":"^GDAXI","ref_date":"2011-08-12","price_open":5775.95996,"price_high":6023.75,"price_low":5678.62012,"price_close":5997.74023,"volume":255814300,"price_adjusted":5997.74023,"ret_adjusted_prices":0.03451,"ret_closing_prices":0.03451,"cumret_adjusted_prices":0.88845}
{"ticker":"^GDAXI","ref_date":"2011-08-15","price_open":6075.58984,"price_high":6106.10986,"price_low":6008.00977,"price_close":6022.24023,"volume":143251900,"price_adjusted":6022.24023,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":0.89208}
{"ticker":"^GDAXI","ref_date":"2011-08-16","price_open":5957.93994,"price_high":5998.31006,"price_low":5849.52002,"price_close":5994.8999,"volume":166055200,"price_adjusted":5994.8999,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.88803}
{"ticker":"^GDAXI","ref_date":"2011-08-17","price_open":5910.5,"price_high":6018.37012,"price_low":5870.16992,"price_close":5948.93994,"volume":161666600,"price_adjusted":5948.93994,"ret_adjusted_prices":-0.00767,"ret_closing_prices":-0.00767,"cumret_adjusted_prices":0.88123}
{"ticker":"^GDAXI","ref_date":"2011-08-18","price_open":5854.35986,"price_high":5892.56982,"price_low":5535.60986,"price_close":5602.7998,"volume":325973500,"price_adjusted":5602.7998,"ret_adjusted_prices":-0.05819,"ret_closing_prices":-0.05819,"cumret_adjusted_prices":0.82995}
{"ticker":"^GDAXI","ref_date":"2011-08-19","price_open":5581.50977,"price_high":5595.1499,"price_low":5345.35986,"price_close":5480,"volume":351402200,"price_adjusted":5480,"ret_adjusted_prices":-0.02192,"ret_closing_prices":-0.02192,"cumret_adjusted_prices":0.81176}
{"ticker":"^GDAXI","ref_date":"2011-08-22","price_open":5412.75,"price_high":5591.3501,"price_low":5408.70996,"price_close":5473.77979,"volume":182963900,"price_adjusted":5473.77979,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":0.81084}
{"ticker":"^GDAXI","ref_date":"2011-08-23","price_open":5529.25977,"price_high":5636.06006,"price_low":5452.1499,"price_close":5532.37988,"volume":186606200,"price_adjusted":5532.37988,"ret_adjusted_prices":0.01071,"ret_closing_prices":0.01071,"cumret_adjusted_prices":0.81952}
{"ticker":"^GDAXI","ref_date":"2011-08-24","price_open":5579.7998,"price_high":5743.1001,"price_low":5514.1499,"price_close":5681.08008,"volume":162588900,"price_adjusted":5681.08008,"ret_adjusted_prices":0.02688,"ret_closing_prices":0.02688,"cumret_adjusted_prices":0.84155}
{"ticker":"^GDAXI","ref_date":"2011-08-25","price_open":5739.85986,"price_high":5777.04004,"price_low":5451.52002,"price_close":5584.14014,"volume":225574200,"price_adjusted":5584.14014,"ret_adjusted_prices":-0.01706,"ret_closing_prices":-0.01706,"cumret_adjusted_prices":0.82719}
{"ticker":"^GDAXI","ref_date":"2011-08-26","price_open":5582.5,"price_high":5588.68994,"price_low":5403.58008,"price_close":5537.47998,"volume":172499000,"price_adjusted":5537.47998,"ret_adjusted_prices":-0.00836,"ret_closing_prices":-0.00836,"cumret_adjusted_prices":0.82028}
{"ticker":"^GDAXI","ref_date":"2011-08-29","price_open":5634.06006,"price_high":5714.72021,"price_low":5587.77979,"price_close":5670.06982,"volume":99261800,"price_adjusted":5670.06982,"ret_adjusted_prices":0.02394,"ret_closing_prices":0.02394,"cumret_adjusted_prices":0.83992}
{"ticker":"^GDAXI","ref_date":"2011-08-30","price_open":5713.52979,"price_high":5730.35986,"price_low":5572.6499,"price_close":5643.91992,"volume":132990000,"price_adjusted":5643.91992,"ret_adjusted_prices":-0.00461,"ret_closing_prices":-0.00461,"cumret_adjusted_prices":0.83604}
{"ticker":"^GDAXI","ref_date":"2011-08-31","price_open":5686.25977,"price_high":5869.6499,"price_low":5648.97021,"price_close":5784.8501,"volume":245787100,"price_adjusted":5784.8501,"ret_adjusted_prices":0.02497,"ret_closing_prices":0.02497,"cumret_adjusted_prices":0.85692}
{"ticker":"^GDAXI","ref_date":"2011-09-01","price_open":5793.1001,"price_high":5794.5,"price_low":5639.02979,"price_close":5730.62988,"volume":188569300,"price_adjusted":5730.62988,"ret_adjusted_prices":-0.00937,"ret_closing_prices":-0.00937,"cumret_adjusted_prices":0.84889}
{"ticker":"^GDAXI","ref_date":"2011-09-02","price_open":5623.7002,"price_high":5635.5,"price_low":5493.31006,"price_close":5538.33008,"volume":182039100,"price_adjusted":5538.33008,"ret_adjusted_prices":-0.03356,"ret_closing_prices":-0.03356,"cumret_adjusted_prices":0.8204}
{"ticker":"^GDAXI","ref_date":"2011-09-05","price_open":5409.87012,"price_high":5421.10986,"price_low":5208.37012,"price_close":5246.18018,"volume":202455700,"price_adjusted":5246.18018,"ret_adjusted_prices":-0.05275,"ret_closing_prices":-0.05275,"cumret_adjusted_prices":0.77712}
{"ticker":"^GDAXI","ref_date":"2011-09-06","price_open":5248.31006,"price_high":5332.10986,"price_low":5150.0498,"price_close":5193.97021,"volume":238106000,"price_adjusted":5193.97021,"ret_adjusted_prices":-0.00995,"ret_closing_prices":-0.00995,"cumret_adjusted_prices":0.76939}
{"ticker":"^GDAXI","ref_date":"2011-09-07","price_open":5332.52002,"price_high":5406.22998,"price_low":5276.87988,"price_close":5405.52979,"volume":180820900,"price_adjusted":5405.52979,"ret_adjusted_prices":0.04073,"ret_closing_prices":0.04073,"cumret_adjusted_prices":0.80073}
{"ticker":"^GDAXI","ref_date":"2011-09-08","price_open":5410.08008,"price_high":5473.68018,"price_low":5313.77979,"price_close":5408.45996,"volume":161724800,"price_adjusted":5408.45996,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":0.80116}
{"ticker":"^GDAXI","ref_date":"2011-09-09","price_open":5383.62988,"price_high":5400.79004,"price_low":5174.24023,"price_close":5189.93018,"volume":229313900,"price_adjusted":5189.93018,"ret_adjusted_prices":-0.04041,"ret_closing_prices":-0.04041,"cumret_adjusted_prices":0.76879}
{"ticker":"^GDAXI","ref_date":"2011-09-12","price_open":5063.58984,"price_high":5126.52002,"price_low":4965.7998,"price_close":5072.33008,"volume":265139600,"price_adjusted":5072.33008,"ret_adjusted_prices":-0.02266,"ret_closing_prices":-0.02266,"cumret_adjusted_prices":0.75137}
{"ticker":"^GDAXI","ref_date":"2011-09-13","price_open":5153.9502,"price_high":5222.81006,"price_low":4969.83984,"price_close":5166.35986,"volume":284106000,"price_adjusted":5166.35986,"ret_adjusted_prices":0.01854,"ret_closing_prices":0.01854,"cumret_adjusted_prices":0.7653}
{"ticker":"^GDAXI","ref_date":"2011-09-14","price_open":5108.1001,"price_high":5347.81982,"price_low":5105.81982,"price_close":5340.18994,"volume":231784500,"price_adjusted":5340.18994,"ret_adjusted_prices":0.03365,"ret_closing_prices":0.03365,"cumret_adjusted_prices":0.79105}
{"ticker":"^GDAXI","ref_date":"2011-09-15","price_open":5386.85986,"price_high":5566.58008,"price_low":5374.56982,"price_close":5508.24023,"volume":235478200,"price_adjusted":5508.24023,"ret_adjusted_prices":0.03147,"ret_closing_prices":0.03147,"cumret_adjusted_prices":0.81594}
{"ticker":"^GDAXI","ref_date":"2011-09-16","price_open":5607.50977,"price_high":5655.9502,"price_low":5524.22021,"price_close":5573.50977,"volume":377709400,"price_adjusted":5573.50977,"ret_adjusted_prices":0.01185,"ret_closing_prices":0.01185,"cumret_adjusted_prices":0.82561}
{"ticker":"^GDAXI","ref_date":"2011-09-19","price_open":5447.31982,"price_high":5496.93994,"price_low":5362.00977,"price_close":5415.91016,"volume":161284400,"price_adjusted":5415.91016,"ret_adjusted_prices":-0.02828,"ret_closing_prices":-0.02828,"cumret_adjusted_prices":0.80227}
{"ticker":"^GDAXI","ref_date":"2011-09-20","price_open":5373.52979,"price_high":5577.6001,"price_low":5369.06982,"price_close":5571.68018,"volume":158689500,"price_adjusted":5571.68018,"ret_adjusted_prices":0.02876,"ret_closing_prices":0.02876,"cumret_adjusted_prices":0.82534}
{"ticker":"^GDAXI","ref_date":"2011-09-21","price_open":5557.06982,"price_high":5557.91992,"price_low":5417.8501,"price_close":5433.7998,"volume":149189300,"price_adjusted":5433.7998,"ret_adjusted_prices":-0.02475,"ret_closing_prices":-0.02475,"cumret_adjusted_prices":0.80492}
{"ticker":"^GDAXI","ref_date":"2011-09-22","price_open":5258.41992,"price_high":5289.77002,"price_low":5135.8501,"price_close":5164.20996,"volume":203153400,"price_adjusted":5164.20996,"ret_adjusted_prices":-0.04961,"ret_closing_prices":-0.04961,"cumret_adjusted_prices":0.76498}
{"ticker":"^GDAXI","ref_date":"2011-09-23","price_open":5227.08984,"price_high":5229.6001,"price_low":4973.91992,"price_close":5196.56006,"volume":198768800,"price_adjusted":5196.56006,"ret_adjusted_prices":0.00626,"ret_closing_prices":0.00626,"cumret_adjusted_prices":0.76977}
{"ticker":"^GDAXI","ref_date":"2011-09-26","price_open":5128.56006,"price_high":5415.56006,"price_low":5118.18994,"price_close":5345.56006,"volume":211131700,"price_adjusted":5345.56006,"ret_adjusted_prices":0.02867,"ret_closing_prices":0.02867,"cumret_adjusted_prices":0.79185}
{"ticker":"^GDAXI","ref_date":"2011-09-27","price_open":5502.89014,"price_high":5638.04004,"price_low":5483.22998,"price_close":5628.43994,"volume":245882500,"price_adjusted":5628.43994,"ret_adjusted_prices":0.05292,"ret_closing_prices":0.05292,"cumret_adjusted_prices":0.83375}
{"ticker":"^GDAXI","ref_date":"2011-09-28","price_open":5560.6001,"price_high":5700.08008,"price_low":5520.58984,"price_close":5578.41992,"volume":181756700,"price_adjusted":5578.41992,"ret_adjusted_prices":-0.00889,"ret_closing_prices":-0.00889,"cumret_adjusted_prices":0.82634}
{"ticker":"^GDAXI","ref_date":"2011-09-29","price_open":5555.06982,"price_high":5704.41016,"price_low":5533.33008,"price_close":5639.58008,"volume":182948600,"price_adjusted":5639.58008,"ret_adjusted_prices":0.01096,"ret_closing_prices":0.01096,"cumret_adjusted_prices":0.8354}
{"ticker":"^GDAXI","ref_date":"2011-09-30","price_open":5602.5498,"price_high":5606.56006,"price_low":5438.5498,"price_close":5502.02002,"volume":179771300,"price_adjusted":5502.02002,"ret_adjusted_prices":-0.02439,"ret_closing_prices":-0.02439,"cumret_adjusted_prices":0.81502}
{"ticker":"^GDAXI","ref_date":"2011-10-04","price_open":5284.10986,"price_high":5288.77979,"price_low":5125.43994,"price_close":5216.70996,"volume":204744800,"price_adjusted":5216.70996,"ret_adjusted_prices":-0.05186,"ret_closing_prices":-0.05186,"cumret_adjusted_prices":0.77276}
{"ticker":"^GDAXI","ref_date":"2011-10-05","price_open":5341.43018,"price_high":5486.02979,"price_low":5266.14014,"price_close":5473.02979,"volume":178810700,"price_adjusted":5473.02979,"ret_adjusted_prices":0.04913,"ret_closing_prices":0.04913,"cumret_adjusted_prices":0.81073}
{"ticker":"^GDAXI","ref_date":"2011-10-06","price_open":5511.56006,"price_high":5645.25,"price_low":5465.5498,"price_close":5645.25,"volume":210847500,"price_adjusted":5645.25,"ret_adjusted_prices":0.03147,"ret_closing_prices":0.03147,"cumret_adjusted_prices":0.83624}
{"ticker":"^GDAXI","ref_date":"2011-10-07","price_open":5647.66016,"price_high":5749.12988,"price_low":5606.31982,"price_close":5675.7002,"volume":166599900,"price_adjusted":5675.7002,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.84075}
{"ticker":"^GDAXI","ref_date":"2011-10-10","price_open":5705.3999,"price_high":5872.1499,"price_low":5652.99023,"price_close":5847.29004,"volume":147424500,"price_adjusted":5847.29004,"ret_adjusted_prices":0.03023,"ret_closing_prices":0.03023,"cumret_adjusted_prices":0.86617}
{"ticker":"^GDAXI","ref_date":"2011-10-11","price_open":5825.91016,"price_high":5883.37988,"price_low":5773.87988,"price_close":5865.00977,"volume":139406600,"price_adjusted":5865.00977,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.86879}
{"ticker":"^GDAXI","ref_date":"2011-10-12","price_open":5851.1001,"price_high":6022.0498,"price_low":5798.16016,"price_close":5994.47021,"volume":183862100,"price_adjusted":5994.47021,"ret_adjusted_prices":0.02207,"ret_closing_prices":0.02207,"cumret_adjusted_prices":0.88797}
{"ticker":"^GDAXI","ref_date":"2011-10-13","price_open":5969.91016,"price_high":6036.02002,"price_low":5878.29004,"price_close":5914.83984,"volume":184773300,"price_adjusted":5914.83984,"ret_adjusted_prices":-0.01328,"ret_closing_prices":-0.01328,"cumret_adjusted_prices":0.87617}
{"ticker":"^GDAXI","ref_date":"2011-10-14","price_open":5934.77979,"price_high":6037.29004,"price_low":5885.39014,"price_close":5967.2002,"volume":185189100,"price_adjusted":5967.2002,"ret_adjusted_prices":0.00885,"ret_closing_prices":0.00885,"cumret_adjusted_prices":0.88393}
{"ticker":"^GDAXI","ref_date":"2011-10-17","price_open":6021.29004,"price_high":6081.41016,"price_low":5819.97021,"price_close":5859.43018,"volume":177500100,"price_adjusted":5859.43018,"ret_adjusted_prices":-0.01806,"ret_closing_prices":-0.01806,"cumret_adjusted_prices":0.86797}
{"ticker":"^GDAXI","ref_date":"2011-10-18","price_open":5781.77002,"price_high":5907.45996,"price_low":5747.6499,"price_close":5877.41016,"volume":153042700,"price_adjusted":5877.41016,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":0.87063}
{"ticker":"^GDAXI","ref_date":"2011-10-19","price_open":5909.58008,"price_high":5977.75,"price_low":5874.8501,"price_close":5913.52979,"volume":141354300,"price_adjusted":5913.52979,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":0.87598}
{"ticker":"^GDAXI","ref_date":"2011-10-20","price_open":5834.41992,"price_high":5914.87012,"price_low":5752.83008,"price_close":5766.47998,"volume":172123500,"price_adjusted":5766.47998,"ret_adjusted_prices":-0.02487,"ret_closing_prices":-0.02487,"cumret_adjusted_prices":0.8542}
{"ticker":"^GDAXI","ref_date":"2011-10-21","price_open":5800.06006,"price_high":5980.45996,"price_low":5769.18994,"price_close":5970.95996,"volume":176835200,"price_adjusted":5970.95996,"ret_adjusted_prices":0.03546,"ret_closing_prices":0.03546,"cumret_adjusted_prices":0.88449}
{"ticker":"^GDAXI","ref_date":"2011-10-24","price_open":6014.35986,"price_high":6067.16016,"price_low":5937.58008,"price_close":6055.27002,"volume":143511200,"price_adjusted":6055.27002,"ret_adjusted_prices":0.01412,"ret_closing_prices":0.01412,"cumret_adjusted_prices":0.89698}
{"ticker":"^GDAXI","ref_date":"2011-10-25","price_open":6026.4502,"price_high":6157.93018,"price_low":5964.27979,"price_close":6046.75,"volume":171988400,"price_adjusted":6046.75,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":0.89571}
{"ticker":"^GDAXI","ref_date":"2011-10-26","price_open":6041.16016,"price_high":6143.56006,"price_low":5951.81982,"price_close":6016.06982,"volume":151166000,"price_adjusted":6016.06982,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":0.89117}
{"ticker":"^GDAXI","ref_date":"2011-10-27","price_open":6222.75,"price_high":6347.6001,"price_low":6196.6001,"price_close":6337.83984,"volume":333790900,"price_adjusted":6337.83984,"ret_adjusted_prices":0.05349,"ret_closing_prices":0.05349,"cumret_adjusted_prices":0.93883}
{"ticker":"^GDAXI","ref_date":"2011-10-28","price_open":6364.18018,"price_high":6430.6001,"price_low":6305.5,"price_close":6346.18994,"volume":207679400,"price_adjusted":6346.18994,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.94007}
{"ticker":"^GDAXI","ref_date":"2011-10-31","price_open":6283.18994,"price_high":6304.83984,"price_low":6141.33984,"price_close":6141.33984,"volume":173799700,"price_adjusted":6141.33984,"ret_adjusted_prices":-0.03228,"ret_closing_prices":-0.03228,"cumret_adjusted_prices":0.90973}
{"ticker":"^GDAXI","ref_date":"2011-11-01","price_open":5934.54004,"price_high":5947.58008,"price_low":5762.25977,"price_close":5834.50977,"volume":291714900,"price_adjusted":5834.50977,"ret_adjusted_prices":-0.04996,"ret_closing_prices":-0.04996,"cumret_adjusted_prices":0.86427}
{"ticker":"^GDAXI","ref_date":"2011-11-02","price_open":5897.14014,"price_high":5990.56006,"price_low":5810.79004,"price_close":5965.62988,"volume":177749300,"price_adjusted":5965.62988,"ret_adjusted_prices":0.02247,"ret_closing_prices":0.02247,"cumret_adjusted_prices":0.8837}
{"ticker":"^GDAXI","ref_date":"2011-11-03","price_open":5835.35986,"price_high":6193.33984,"price_low":5832.02979,"price_close":6133.18018,"volume":237532500,"price_adjusted":6133.18018,"ret_adjusted_prices":0.02809,"ret_closing_prices":0.02809,"cumret_adjusted_prices":0.90852}
{"ticker":"^GDAXI","ref_date":"2011-11-04","price_open":6175.43018,"price_high":6175.43018,"price_low":5928.91992,"price_close":5966.16016,"volume":198963400,"price_adjusted":5966.16016,"ret_adjusted_prices":-0.02723,"ret_closing_prices":-0.02723,"cumret_adjusted_prices":0.88378}
{"ticker":"^GDAXI","ref_date":"2011-11-07","price_open":5905.93018,"price_high":6028.58984,"price_low":5835.08984,"price_close":5928.68018,"volume":158207000,"price_adjusted":5928.68018,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":0.87822}
{"ticker":"^GDAXI","ref_date":"2011-11-08","price_open":5950.43994,"price_high":6087.06006,"price_low":5934.22998,"price_close":5961.43994,"volume":144445900,"price_adjusted":5961.43994,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":0.88308}
{"ticker":"^GDAXI","ref_date":"2011-11-09","price_open":6045.87012,"price_high":6055.58008,"price_low":5767.25977,"price_close":5829.54004,"volume":251013700,"price_adjusted":5829.54004,"ret_adjusted_prices":-0.02213,"ret_closing_prices":-0.02213,"cumret_adjusted_prices":0.86354}
{"ticker":"^GDAXI","ref_date":"2011-11-10","price_open":5732.31982,"price_high":5934.31006,"price_low":5721.97021,"price_close":5867.81006,"volume":201635400,"price_adjusted":5867.81006,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":0.86921}
{"ticker":"^GDAXI","ref_date":"2011-11-11","price_open":5881.49023,"price_high":6065.29004,"price_low":5855.12012,"price_close":6057.02979,"volume":144524900,"price_adjusted":6057.02979,"ret_adjusted_prices":0.03225,"ret_closing_prices":0.03225,"cumret_adjusted_prices":0.89724}
{"ticker":"^GDAXI","ref_date":"2011-11-14","price_open":6097.27002,"price_high":6116.06982,"price_low":5934.08984,"price_close":5985.02002,"volume":133941600,"price_adjusted":5985.02002,"ret_adjusted_prices":-0.01189,"ret_closing_prices":-0.01189,"cumret_adjusted_prices":0.88657}
{"ticker":"^GDAXI","ref_date":"2011-11-15","price_open":5920.43018,"price_high":6011.47021,"price_low":5815.8501,"price_close":5933.14014,"volume":140685200,"price_adjusted":5933.14014,"ret_adjusted_prices":-0.00867,"ret_closing_prices":-0.00867,"cumret_adjusted_prices":0.87888}
{"ticker":"^GDAXI","ref_date":"2011-11-16","price_open":5873.29004,"price_high":6028.22998,"price_low":5852.04004,"price_close":5913.35986,"volume":139962400,"price_adjusted":5913.35986,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":0.87595}
{"ticker":"^GDAXI","ref_date":"2011-11-17","price_open":5875.85986,"price_high":5921.25,"price_low":5778.1001,"price_close":5850.16992,"volume":180842000,"price_adjusted":5850.16992,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":0.86659}
{"ticker":"^GDAXI","ref_date":"2011-11-18","price_open":5800.79004,"price_high":5897.99023,"price_low":5769.68994,"price_close":5800.24023,"volume":153519200,"price_adjusted":5800.24023,"ret_adjusted_prices":-0.00853,"ret_closing_prices":-0.00853,"cumret_adjusted_prices":0.8592}
{"ticker":"^GDAXI","ref_date":"2011-11-21","price_open":5767.08984,"price_high":5771.7002,"price_low":5598.0498,"price_close":5606,"volume":182778300,"price_adjusted":5606,"ret_adjusted_prices":-0.03349,"ret_closing_prices":-0.03349,"cumret_adjusted_prices":0.83043}
{"ticker":"^GDAXI","ref_date":"2011-11-22","price_open":5648.5,"price_high":5681.74023,"price_low":5537.39014,"price_close":5537.39014,"volume":245728900,"price_adjusted":5537.39014,"ret_adjusted_prices":-0.01224,"ret_closing_prices":-0.01224,"cumret_adjusted_prices":0.82026}
{"ticker":"^GDAXI","ref_date":"2011-11-23","price_open":5485.66992,"price_high":5588.10986,"price_low":5457.77002,"price_close":5457.77002,"volume":236213600,"price_adjusted":5457.77002,"ret_adjusted_prices":-0.01438,"ret_closing_prices":-0.01438,"cumret_adjusted_prices":0.80847}
{"ticker":"^GDAXI","ref_date":"2011-11-24","price_open":5512.75977,"price_high":5563.81982,"price_low":5399.8501,"price_close":5428.10986,"volume":157729200,"price_adjusted":5428.10986,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.80407}
{"ticker":"^GDAXI","ref_date":"2011-11-25","price_open":5433.2998,"price_high":5528.64014,"price_low":5366.5,"price_close":5492.87012,"volume":135413100,"price_adjusted":5492.87012,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":0.81367}
{"ticker":"^GDAXI","ref_date":"2011-11-28","price_open":5577.18994,"price_high":5754.50977,"price_low":5573,"price_close":5745.33008,"volume":172618500,"price_adjusted":5745.33008,"ret_adjusted_prices":0.04596,"ret_closing_prices":0.04596,"cumret_adjusted_prices":0.85106}
{"ticker":"^GDAXI","ref_date":"2011-11-29","price_open":5725.68018,"price_high":5826.3501,"price_low":5690.56982,"price_close":5799.91016,"volume":143661800,"price_adjusted":5799.91016,"ret_adjusted_prices":0.0095,"ret_closing_prices":0.0095,"cumret_adjusted_prices":0.85915}
{"ticker":"^GDAXI","ref_date":"2011-11-30","price_open":5741.20996,"price_high":6130.68018,"price_low":5725.97998,"price_close":6088.83984,"volume":244420000,"price_adjusted":6088.83984,"ret_adjusted_prices":0.04982,"ret_closing_prices":0.04982,"cumret_adjusted_prices":0.90195}
{"ticker":"^GDAXI","ref_date":"2011-12-01","price_open":6080.47998,"price_high":6111.97021,"price_low":6017.37988,"price_close":6035.87988,"volume":153040000,"price_adjusted":6035.87988,"ret_adjusted_prices":-0.0087,"ret_closing_prices":-0.0087,"cumret_adjusted_prices":0.8941}
{"ticker":"^GDAXI","ref_date":"2011-12-02","price_open":6117.72998,"price_high":6169.64014,"price_low":6055.47998,"price_close":6080.68018,"volume":205318700,"price_adjusted":6080.68018,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":0.90074}
{"ticker":"^GDAXI","ref_date":"2011-12-05","price_open":6137.87012,"price_high":6170.04004,"price_low":6086.41992,"price_close":6106.08984,"volume":201034200,"price_adjusted":6106.08984,"ret_adjusted_prices":0.00418,"ret_closing_prices":0.00418,"cumret_adjusted_prices":0.9045}
{"ticker":"^GDAXI","ref_date":"2011-12-06","price_open":6021.72998,"price_high":6094.77002,"price_low":6005.81982,"price_close":6028.81982,"volume":156070200,"price_adjusted":6028.81982,"ret_adjusted_prices":-0.01265,"ret_closing_prices":-0.01265,"cumret_adjusted_prices":0.89306}
{"ticker":"^GDAXI","ref_date":"2011-12-07","price_open":6116.25977,"price_high":6137.0498,"price_low":5919.56006,"price_close":5994.72998,"volume":143842500,"price_adjusted":5994.72998,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":0.88801}
{"ticker":"^GDAXI","ref_date":"2011-12-08","price_open":6054.56006,"price_high":6077.16992,"price_low":5868.62988,"price_close":5874.43994,"volume":183750600,"price_adjusted":5874.43994,"ret_adjusted_prices":-0.02007,"ret_closing_prices":-0.02007,"cumret_adjusted_prices":0.87019}
{"ticker":"^GDAXI","ref_date":"2011-12-09","price_open":5806.49023,"price_high":6007.0498,"price_low":5802.35986,"price_close":5986.70996,"volume":190767700,"price_adjusted":5986.70996,"ret_adjusted_prices":0.01911,"ret_closing_prices":0.01911,"cumret_adjusted_prices":0.88682}
{"ticker":"^GDAXI","ref_date":"2011-12-12","price_open":5945.18994,"price_high":5952.5498,"price_low":5785.43018,"price_close":5785.43018,"volume":153575100,"price_adjusted":5785.43018,"ret_adjusted_prices":-0.03362,"ret_closing_prices":-0.03362,"cumret_adjusted_prices":0.857}
{"ticker":"^GDAXI","ref_date":"2011-12-13","price_open":5801.39014,"price_high":5852.43018,"price_low":5734.12012,"price_close":5774.25977,"volume":191200400,"price_adjusted":5774.25977,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":0.85535}
{"ticker":"^GDAXI","ref_date":"2011-12-14","price_open":5738.97998,"price_high":5771.6001,"price_low":5675.14014,"price_close":5675.14014,"volume":202903700,"price_adjusted":5675.14014,"ret_adjusted_prices":-0.01717,"ret_closing_prices":-0.01717,"cumret_adjusted_prices":0.84067}
{"ticker":"^GDAXI","ref_date":"2011-12-15","price_open":5713.47998,"price_high":5795.87012,"price_low":5682.16016,"price_close":5730.62012,"volume":183781200,"price_adjusted":5730.62012,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":0.84889}
{"ticker":"^GDAXI","ref_date":"2011-12-16","price_open":5764.4502,"price_high":5775,"price_low":5693.41016,"price_close":5701.77979,"volume":301486700,"price_adjusted":5701.77979,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":0.84461}
{"ticker":"^GDAXI","ref_date":"2011-12-19","price_open":5651.74023,"price_high":5775.24023,"price_low":5644.18994,"price_close":5670.70996,"volume":102012000,"price_adjusted":5670.70996,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.84001}
{"ticker":"^GDAXI","ref_date":"2011-12-20","price_open":5652.60986,"price_high":5847.70996,"price_low":5637.52979,"price_close":5847.02979,"volume":129734900,"price_adjusted":5847.02979,"ret_adjusted_prices":0.03109,"ret_closing_prices":0.03109,"cumret_adjusted_prices":0.86613}
{"ticker":"^GDAXI","ref_date":"2011-12-21","price_open":5918.72021,"price_high":5965.3501,"price_low":5771.62012,"price_close":5791.52979,"volume":145367700,"price_adjusted":5791.52979,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":0.85791}
{"ticker":"^GDAXI","ref_date":"2011-12-22","price_open":5830.12988,"price_high":5886.18018,"price_low":5820.43994,"price_close":5852.18018,"volume":88638700,"price_adjusted":5852.18018,"ret_adjusted_prices":0.01047,"ret_closing_prices":0.01047,"cumret_adjusted_prices":0.86689}
{"ticker":"^GDAXI","ref_date":"2011-12-23","price_open":5905.18018,"price_high":5913.41016,"price_low":5844.64014,"price_close":5878.93018,"volume":54220100,"price_adjusted":5878.93018,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":0.87085}
{"ticker":"^GDAXI","ref_date":"2011-12-27","price_open":5900.7002,"price_high":5924.37988,"price_low":5877.97998,"price_close":5889.75977,"volume":35249000,"price_adjusted":5889.75977,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.87246}
{"ticker":"^GDAXI","ref_date":"2011-12-28","price_open":5875.87012,"price_high":5901.3501,"price_low":5771.27002,"price_close":5771.27002,"volume":72297200,"price_adjusted":5771.27002,"ret_adjusted_prices":-0.02012,"ret_closing_prices":-0.02012,"cumret_adjusted_prices":0.85491}
{"ticker":"^GDAXI","ref_date":"2011-12-29","price_open":5804.12988,"price_high":5848.77979,"price_low":5775.79004,"price_close":5848.77979,"volume":59708800,"price_adjusted":5848.77979,"ret_adjusted_prices":0.01343,"ret_closing_prices":0.01343,"cumret_adjusted_prices":0.86639}
{"ticker":"^GDAXI","ref_date":"2011-12-30","price_open":5867.02979,"price_high":5898.3501,"price_low":5817.70996,"price_close":5898.3501,"volume":42363100,"price_adjusted":5898.3501,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":0.87373}
{"ticker":"^GDAXI","ref_date":"2012-01-02","price_open":5900.18018,"price_high":6075.52002,"price_low":5900.18018,"price_close":6075.52002,"volume":90828400,"price_adjusted":6075.52002,"ret_adjusted_prices":0.03004,"ret_closing_prices":0.03004,"cumret_adjusted_prices":0.89998}
{"ticker":"^GDAXI","ref_date":"2012-01-03","price_open":6124.10986,"price_high":6179.02979,"price_low":6108.62012,"price_close":6166.56982,"volume":116709200,"price_adjusted":6166.56982,"ret_adjusted_prices":0.01499,"ret_closing_prices":0.01499,"cumret_adjusted_prices":0.91346}
{"ticker":"^GDAXI","ref_date":"2012-01-04","price_open":6141.25977,"price_high":6163.47998,"price_low":6088.06006,"price_close":6111.5498,"volume":100870800,"price_adjusted":6111.5498,"ret_adjusted_prices":-0.00892,"ret_closing_prices":-0.00892,"cumret_adjusted_prices":0.90531}
{"ticker":"^GDAXI","ref_date":"2012-01-05","price_open":6121.33984,"price_high":6130.1001,"price_low":6040.93994,"price_close":6095.99023,"volume":141738400,"price_adjusted":6095.99023,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":0.90301}
{"ticker":"^GDAXI","ref_date":"2012-01-06","price_open":6114.64014,"price_high":6152.56006,"price_low":6012.64014,"price_close":6057.91992,"volume":109973700,"price_adjusted":6057.91992,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":0.89737}
{"ticker":"^GDAXI","ref_date":"2012-01-09","price_open":6061.25977,"price_high":6076.58984,"price_low":5987.75,"price_close":6017.22998,"volume":110946100,"price_adjusted":6017.22998,"ret_adjusted_prices":-0.00672,"ret_closing_prices":-0.00672,"cumret_adjusted_prices":0.89134}
{"ticker":"^GDAXI","ref_date":"2012-01-10","price_open":6090.87012,"price_high":6191.29004,"price_low":6069.35986,"price_close":6162.97998,"volume":171413000,"price_adjusted":6162.97998,"ret_adjusted_prices":0.02422,"ret_closing_prices":0.02422,"cumret_adjusted_prices":0.91293}
{"ticker":"^GDAXI","ref_date":"2012-01-11","price_open":6148.4502,"price_high":6181.60986,"price_low":6106.02979,"price_close":6152.33984,"volume":166799400,"price_adjusted":6152.33984,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":0.91136}
{"ticker":"^GDAXI","ref_date":"2012-01-12","price_open":6160.08984,"price_high":6256.9502,"price_low":6148.8501,"price_close":6179.20996,"volume":205749500,"price_adjusted":6179.20996,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":0.91534}
{"ticker":"^GDAXI","ref_date":"2012-01-13","price_open":6242.49023,"price_high":6245.37988,"price_low":6063.66016,"price_close":6143.08008,"volume":213909600,"price_adjusted":6143.08008,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":0.90998}
{"ticker":"^GDAXI","ref_date":"2012-01-16","price_open":6120.3999,"price_high":6232.20996,"price_low":6104.10986,"price_close":6220.00977,"volume":108072300,"price_adjusted":6220.00977,"ret_adjusted_prices":0.01252,"ret_closing_prices":0.01252,"cumret_adjusted_prices":0.92138}
{"ticker":"^GDAXI","ref_date":"2012-01-17","price_open":6301.91016,"price_high":6343.04004,"price_low":6270.97021,"price_close":6332.93018,"volume":167118800,"price_adjusted":6332.93018,"ret_adjusted_prices":0.01815,"ret_closing_prices":0.01815,"cumret_adjusted_prices":0.93811}
{"ticker":"^GDAXI","ref_date":"2012-01-18","price_open":6330.43018,"price_high":6399.43018,"price_low":6280.52002,"price_close":6354.56982,"volume":184490500,"price_adjusted":6354.56982,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.94131}
{"ticker":"^GDAXI","ref_date":"2012-01-19","price_open":6377.24023,"price_high":6420.3501,"price_low":6333.7002,"price_close":6416.25977,"volume":335554600,"price_adjusted":6416.25977,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":0.95045}
{"ticker":"^GDAXI","ref_date":"2012-01-20","price_open":6410.75,"price_high":6431.25977,"price_low":6371.68994,"price_close":6404.39014,"volume":272361900,"price_adjusted":6404.39014,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":0.94869}
{"ticker":"^GDAXI","ref_date":"2012-01-23","price_open":6387.33008,"price_high":6467.33984,"price_low":6349.68994,"price_close":6436.62012,"volume":270707700,"price_adjusted":6436.62012,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":0.95347}
{"ticker":"^GDAXI","ref_date":"2012-01-24","price_open":6372.49023,"price_high":6420.0498,"price_low":6339,"price_close":6419.22021,"volume":246102200,"price_adjusted":6419.22021,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.95089}
{"ticker":"^GDAXI","ref_date":"2012-01-25","price_open":6448.87012,"price_high":6456.56982,"price_low":6366.6499,"price_close":6421.8501,"volume":170090500,"price_adjusted":6421.8501,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.95128}
{"ticker":"^GDAXI","ref_date":"2012-01-26","price_open":6453.62012,"price_high":6559.06982,"price_low":6430.37012,"price_close":6539.8501,"volume":197223700,"price_adjusted":6539.8501,"ret_adjusted_prices":0.01837,"ret_closing_prices":0.01837,"cumret_adjusted_prices":0.96876}
{"ticker":"^GDAXI","ref_date":"2012-01-27","price_open":6507.77002,"price_high":6574.18994,"price_low":6484.3501,"price_close":6511.97998,"volume":150009300,"price_adjusted":6511.97998,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.96463}
{"ticker":"^GDAXI","ref_date":"2012-01-30","price_open":6454.54004,"price_high":6491.52002,"price_low":6414.33008,"price_close":6444.4502,"volume":140511800,"price_adjusted":6444.4502,"ret_adjusted_prices":-0.01037,"ret_closing_prices":-0.01037,"cumret_adjusted_prices":0.95463}
{"ticker":"^GDAXI","ref_date":"2012-01-31","price_open":6489.04004,"price_high":6533.22021,"price_low":6450.1001,"price_close":6458.91016,"volume":158039800,"price_adjusted":6458.91016,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":0.95677}
{"ticker":"^GDAXI","ref_date":"2012-02-01","price_open":6482.9502,"price_high":6630.47998,"price_low":6482.56006,"price_close":6616.64014,"volume":210399200,"price_adjusted":6616.64014,"ret_adjusted_prices":0.02442,"ret_closing_prices":0.02442,"cumret_adjusted_prices":0.98013}
{"ticker":"^GDAXI","ref_date":"2012-02-02","price_open":6640.0498,"price_high":6667.97998,"price_low":6606.37012,"price_close":6655.62988,"volume":156001200,"price_adjusted":6655.62988,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":0.98591}
{"ticker":"^GDAXI","ref_date":"2012-02-03","price_open":6649.56982,"price_high":6767.45996,"price_low":6635.62988,"price_close":6766.66992,"volume":194732400,"price_adjusted":6766.66992,"ret_adjusted_prices":0.01668,"ret_closing_prices":0.01668,"cumret_adjusted_prices":1.00236}
{"ticker":"^GDAXI","ref_date":"2012-02-06","price_open":6752.02979,"price_high":6781.43018,"price_low":6714.81982,"price_close":6764.83008,"volume":123043000,"price_adjusted":6764.83008,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.00208}
{"ticker":"^GDAXI","ref_date":"2012-02-07","price_open":6772.75,"price_high":6788.77002,"price_low":6682.89014,"price_close":6754.2002,"volume":143194600,"price_adjusted":6754.2002,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.00051}
{"ticker":"^GDAXI","ref_date":"2012-02-08","price_open":6800.72021,"price_high":6829.87988,"price_low":6735.66992,"price_close":6748.75977,"volume":220435700,"price_adjusted":6748.75977,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.9997}
{"ticker":"^GDAXI","ref_date":"2012-02-09","price_open":6782.14014,"price_high":6838.12988,"price_low":6746.1001,"price_close":6788.7998,"volume":242278500,"price_adjusted":6788.7998,"ret_adjusted_prices":0.00593,"ret_closing_prices":0.00593,"cumret_adjusted_prices":1.00563}
{"ticker":"^GDAXI","ref_date":"2012-02-10","price_open":6730.54004,"price_high":6751.08008,"price_low":6649.56006,"price_close":6692.95996,"volume":228643100,"price_adjusted":6692.95996,"ret_adjusted_prices":-0.01412,"ret_closing_prices":-0.01412,"cumret_adjusted_prices":0.99144}
{"ticker":"^GDAXI","ref_date":"2012-02-13","price_open":6748.68018,"price_high":6774.6001,"price_low":6709.62988,"price_close":6738.47021,"volume":140972200,"price_adjusted":6738.47021,"ret_adjusted_prices":0.0068,"ret_closing_prices":0.0068,"cumret_adjusted_prices":0.99818}
{"ticker":"^GDAXI","ref_date":"2012-02-14","price_open":6712.68018,"price_high":6788.56982,"price_low":6698.31982,"price_close":6728.18994,"volume":148101900,"price_adjusted":6728.18994,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.99666}
{"ticker":"^GDAXI","ref_date":"2012-02-15","price_open":6807.5498,"price_high":6830.1001,"price_low":6736.56006,"price_close":6757.93994,"volume":163430300,"price_adjusted":6757.93994,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":1.00106}
{"ticker":"^GDAXI","ref_date":"2012-02-16","price_open":6665.24023,"price_high":6751.95996,"price_low":6651.72021,"price_close":6751.95996,"volume":166240800,"price_adjusted":6751.95996,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":1.00018}
{"ticker":"^GDAXI","ref_date":"2012-02-17","price_open":6811.02002,"price_high":6874.52979,"price_low":6794.89014,"price_close":6848.02979,"volume":168885000,"price_adjusted":6848.02979,"ret_adjusted_prices":0.01423,"ret_closing_prices":0.01423,"cumret_adjusted_prices":1.01441}
{"ticker":"^GDAXI","ref_date":"2012-02-20","price_open":6892.04004,"price_high":6956.66992,"price_low":6878.52979,"price_close":6948.25,"volume":131240500,"price_adjusted":6948.25,"ret_adjusted_prices":0.01463,"ret_closing_prices":0.01463,"cumret_adjusted_prices":1.02925}
{"ticker":"^GDAXI","ref_date":"2012-02-21","price_open":6936.91016,"price_high":6971.02979,"price_low":6873.54004,"price_close":6908.18018,"volume":139944000,"price_adjusted":6908.18018,"ret_adjusted_prices":-0.00577,"ret_closing_prices":-0.00577,"cumret_adjusted_prices":1.02332}
{"ticker":"^GDAXI","ref_date":"2012-02-22","price_open":6914.68018,"price_high":6915.18018,"price_low":6821.7998,"price_close":6843.87012,"volume":129082700,"price_adjusted":6843.87012,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":1.01379}
{"ticker":"^GDAXI","ref_date":"2012-02-23","price_open":6838.93994,"price_high":6903.50977,"price_low":6733.58984,"price_close":6809.45996,"volume":261556300,"price_adjusted":6809.45996,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":1.0087}
{"ticker":"^GDAXI","ref_date":"2012-02-24","price_open":6871.25,"price_high":6890.8999,"price_low":6826.33984,"price_close":6864.43018,"volume":155819600,"price_adjusted":6864.43018,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":1.01684}
{"ticker":"^GDAXI","ref_date":"2012-02-27","price_open":6817.45996,"price_high":6868.58008,"price_low":6743.6499,"price_close":6849.6001,"volume":168648200,"price_adjusted":6849.6001,"ret_adjusted_prices":-0.00216,"ret_closing_prices":-0.00216,"cumret_adjusted_prices":1.01464}
{"ticker":"^GDAXI","ref_date":"2012-02-28","price_open":6867.22998,"price_high":6900.50977,"price_low":6809.22021,"price_close":6887.62988,"volume":149732500,"price_adjusted":6887.62988,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":1.02027}
{"ticker":"^GDAXI","ref_date":"2012-02-29","price_open":6914.66016,"price_high":6967.14014,"price_low":6843.27002,"price_close":6856.08008,"volume":195540500,"price_adjusted":6856.08008,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":1.0156}
{"ticker":"^GDAXI","ref_date":"2012-03-01","price_open":6831.97021,"price_high":6949.4502,"price_low":6817.72998,"price_close":6941.77002,"volume":187153700,"price_adjusted":6941.77002,"ret_adjusted_prices":0.0125,"ret_closing_prices":0.0125,"cumret_adjusted_prices":1.02829}
{"ticker":"^GDAXI","ref_date":"2012-03-02","price_open":6944.4502,"price_high":6954.89014,"price_low":6904.1001,"price_close":6921.37012,"volume":197181200,"price_adjusted":6921.37012,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":1.02527}
{"ticker":"^GDAXI","ref_date":"2012-03-05","price_open":6876.89014,"price_high":6902.58008,"price_low":6815.47021,"price_close":6866.45996,"volume":169816400,"price_adjusted":6866.45996,"ret_adjusted_prices":-0.00793,"ret_closing_prices":-0.00793,"cumret_adjusted_prices":1.01714}
{"ticker":"^GDAXI","ref_date":"2012-03-06","price_open":6835.97021,"price_high":6840.33008,"price_low":6633.10986,"price_close":6633.10986,"volume":216447500,"price_adjusted":6633.10986,"ret_adjusted_prices":-0.03398,"ret_closing_prices":-0.03398,"cumret_adjusted_prices":0.98257}
{"ticker":"^GDAXI","ref_date":"2012-03-07","price_open":6638.47998,"price_high":6682.68018,"price_low":6612.60986,"price_close":6671.10986,"volume":181611000,"price_adjusted":6671.10986,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.9882}
{"ticker":"^GDAXI","ref_date":"2012-03-08","price_open":6723.33008,"price_high":6838.39014,"price_low":6703.89014,"price_close":6834.54004,"volume":206867000,"price_adjusted":6834.54004,"ret_adjusted_prices":0.0245,"ret_closing_prices":0.0245,"cumret_adjusted_prices":1.01241}
{"ticker":"^GDAXI","ref_date":"2012-03-09","price_open":6848.52002,"price_high":6912.41992,"price_low":6830.62988,"price_close":6880.20996,"volume":154677200,"price_adjusted":6880.20996,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.01918}
{"ticker":"^GDAXI","ref_date":"2012-03-12","price_open":6868.97021,"price_high":6911.27002,"price_low":6846.8999,"price_close":6901.3501,"volume":126636600,"price_adjusted":6901.3501,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":1.02231}
{"ticker":"^GDAXI","ref_date":"2012-03-13","price_open":6957.25,"price_high":7020.04004,"price_low":6941.95996,"price_close":6995.91016,"volume":149277000,"price_adjusted":6995.91016,"ret_adjusted_prices":0.0137,"ret_closing_prices":0.0137,"cumret_adjusted_prices":1.03631}
{"ticker":"^GDAXI","ref_date":"2012-03-14","price_open":7028.91992,"price_high":7099.33984,"price_low":7028.1499,"price_close":7079.41992,"volume":212921100,"price_adjusted":7079.41992,"ret_adjusted_prices":0.01194,"ret_closing_prices":0.01194,"cumret_adjusted_prices":1.04868}
{"ticker":"^GDAXI","ref_date":"2012-03-15","price_open":7093.97021,"price_high":7153.10986,"price_low":7072.27002,"price_close":7144.4502,"volume":149750300,"price_adjusted":7144.4502,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":1.05832}
{"ticker":"^GDAXI","ref_date":"2012-03-16","price_open":7145.77979,"price_high":7194.33008,"price_low":7142.75,"price_close":7157.81982,"volume":359056900,"price_adjusted":7157.81982,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":1.0603}
{"ticker":"^GDAXI","ref_date":"2012-03-19","price_open":7143.93018,"price_high":7154.83008,"price_low":7095.12988,"price_close":7154.22021,"volume":144660200,"price_adjusted":7154.22021,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.05977}
{"ticker":"^GDAXI","ref_date":"2012-03-20","price_open":7121.91992,"price_high":7124.62988,"price_low":7032.06982,"price_close":7054.93994,"volume":151228300,"price_adjusted":7054.93994,"ret_adjusted_prices":-0.01388,"ret_closing_prices":-0.01388,"cumret_adjusted_prices":1.04506}
{"ticker":"^GDAXI","ref_date":"2012-03-21","price_open":7088.75977,"price_high":7114.00977,"price_low":7012.04004,"price_close":7071.31982,"volume":134457400,"price_adjusted":7071.31982,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":1.04749}
{"ticker":"^GDAXI","ref_date":"2012-03-22","price_open":7053.41992,"price_high":7071.08984,"price_low":6938.2002,"price_close":6981.25977,"volume":165779500,"price_adjusted":6981.25977,"ret_adjusted_prices":-0.01274,"ret_closing_prices":-0.01274,"cumret_adjusted_prices":1.03414}
{"ticker":"^GDAXI","ref_date":"2012-03-23","price_open":6986.8999,"price_high":7026.8999,"price_low":6908.97021,"price_close":6995.62012,"volume":133079000,"price_adjusted":6995.62012,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.03627}
{"ticker":"^GDAXI","ref_date":"2012-03-26","price_open":7022.64014,"price_high":7102.0498,"price_low":6969.97021,"price_close":7079.22998,"volume":121408800,"price_adjusted":7079.22998,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":1.04866}
{"ticker":"^GDAXI","ref_date":"2012-03-27","price_open":7106.77002,"price_high":7153.68018,"price_low":7075.16016,"price_close":7078.8999,"volume":143181200,"price_adjusted":7078.8999,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":1.04861}
{"ticker":"^GDAXI","ref_date":"2012-03-28","price_open":7056.0498,"price_high":7110.54004,"price_low":6998.7998,"price_close":6998.7998,"volume":133051500,"price_adjusted":6998.7998,"ret_adjusted_prices":-0.01132,"ret_closing_prices":-0.01132,"cumret_adjusted_prices":1.03674}
{"ticker":"^GDAXI","ref_date":"2012-03-29","price_open":6980.08984,"price_high":6993.74023,"price_low":6841.97021,"price_close":6875.1499,"volume":168699700,"price_adjusted":6875.1499,"ret_adjusted_prices":-0.01767,"ret_closing_prices":-0.01767,"cumret_adjusted_prices":1.01843}
{"ticker":"^GDAXI","ref_date":"2012-03-30","price_open":6924.81982,"price_high":6959.70996,"price_low":6898.91016,"price_close":6946.83008,"volume":131062700,"price_adjusted":6946.83008,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":1.02904}
{"ticker":"^GDAXI","ref_date":"2012-04-02","price_open":6973.99023,"price_high":7057.2002,"price_low":6911.62988,"price_close":7056.6499,"volume":137223700,"price_adjusted":7056.6499,"ret_adjusted_prices":0.01581,"ret_closing_prices":0.01581,"cumret_adjusted_prices":1.04531}
{"ticker":"^GDAXI","ref_date":"2012-04-03","price_open":7053.91016,"price_high":7081.06006,"price_low":6981.20996,"price_close":6982.27979,"volume":130860400,"price_adjusted":6982.27979,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":1.0343}
{"ticker":"^GDAXI","ref_date":"2012-04-04","price_open":6940.60986,"price_high":6944.3999,"price_low":6772.9502,"price_close":6784.06006,"volume":192787600,"price_adjusted":6784.06006,"ret_adjusted_prices":-0.02839,"ret_closing_prices":-0.02839,"cumret_adjusted_prices":1.00493}
{"ticker":"^GDAXI","ref_date":"2012-04-05","price_open":6817.8501,"price_high":6831.35986,"price_low":6685.7998,"price_close":6775.25977,"volume":197220400,"price_adjusted":6775.25977,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.00363}
{"ticker":"^GDAXI","ref_date":"2012-04-10","price_open":6694.72021,"price_high":6737.91992,"price_low":6606.43018,"price_close":6606.43018,"volume":178357600,"price_adjusted":6606.43018,"ret_adjusted_prices":-0.02492,"ret_closing_prices":-0.02492,"cumret_adjusted_prices":0.97862}
{"ticker":"^GDAXI","ref_date":"2012-04-11","price_open":6628.66016,"price_high":6722.52002,"price_low":6603.06982,"price_close":6674.72998,"volume":163586900,"price_adjusted":6674.72998,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":0.98874}
{"ticker":"^GDAXI","ref_date":"2012-04-12","price_open":6710.37012,"price_high":6761.77979,"price_low":6651.81006,"price_close":6743.24023,"volume":194638100,"price_adjusted":6743.24023,"ret_adjusted_prices":0.01026,"ret_closing_prices":0.01026,"cumret_adjusted_prices":0.99889}
{"ticker":"^GDAXI","ref_date":"2012-04-13","price_open":6732.06982,"price_high":6743.00977,"price_low":6552.31982,"price_close":6583.8999,"volume":187253300,"price_adjusted":6583.8999,"ret_adjusted_prices":-0.02363,"ret_closing_prices":-0.02363,"cumret_adjusted_prices":0.97528}
{"ticker":"^GDAXI","ref_date":"2012-04-16","price_open":6556.2998,"price_high":6675.39014,"price_low":6548.39014,"price_close":6625.18994,"volume":169859600,"price_adjusted":6625.18994,"ret_adjusted_prices":0.00627,"ret_closing_prices":0.00627,"cumret_adjusted_prices":0.9814}
{"ticker":"^GDAXI","ref_date":"2012-04-17","price_open":6625.70996,"price_high":6801.1499,"price_low":6616.9502,"price_close":6801,"volume":170319200,"price_adjusted":6801,"ret_adjusted_prices":0.02654,"ret_closing_prices":0.02654,"cumret_adjusted_prices":1.00744}
{"ticker":"^GDAXI","ref_date":"2012-04-18","price_open":6780.49023,"price_high":6812.83984,"price_low":6718.1001,"price_close":6732.02979,"volume":138944700,"price_adjusted":6732.02979,"ret_adjusted_prices":-0.01014,"ret_closing_prices":-0.01014,"cumret_adjusted_prices":0.99723}
{"ticker":"^GDAXI","ref_date":"2012-04-19","price_open":6775.45996,"price_high":6807.12012,"price_low":6665.31006,"price_close":6671.22021,"volume":196543600,"price_adjusted":6671.22021,"ret_adjusted_prices":-0.00903,"ret_closing_prices":-0.00903,"cumret_adjusted_prices":0.98822}
{"ticker":"^GDAXI","ref_date":"2012-04-20","price_open":6689.70996,"price_high":6760.25977,"price_low":6651.7998,"price_close":6750.12012,"volume":165783400,"price_adjusted":6750.12012,"ret_adjusted_prices":0.01183,"ret_closing_prices":0.01183,"cumret_adjusted_prices":0.99991}
{"ticker":"^GDAXI","ref_date":"2012-04-23","price_open":6666.79004,"price_high":6668.12012,"price_low":6499.06982,"price_close":6523,"volume":197032800,"price_adjusted":6523,"ret_adjusted_prices":-0.03365,"ret_closing_prices":-0.03365,"cumret_adjusted_prices":0.96626}
{"ticker":"^GDAXI","ref_date":"2012-04-24","price_open":6566.10986,"price_high":6604.54004,"price_low":6508.1001,"price_close":6590.41016,"volume":170335700,"price_adjusted":6590.41016,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":0.97625}
{"ticker":"^GDAXI","ref_date":"2012-04-25","price_open":6622.95996,"price_high":6733.33984,"price_low":6622.8999,"price_close":6704.5,"volume":177312100,"price_adjusted":6704.5,"ret_adjusted_prices":0.01731,"ret_closing_prices":0.01731,"cumret_adjusted_prices":0.99315}
{"ticker":"^GDAXI","ref_date":"2012-04-26","price_open":6702.60986,"price_high":6750.6499,"price_low":6642.04004,"price_close":6739.8999,"volume":166762900,"price_adjusted":6739.8999,"ret_adjusted_prices":0.00528,"ret_closing_prices":0.00528,"cumret_adjusted_prices":0.99839}
{"ticker":"^GDAXI","ref_date":"2012-04-27","price_open":6662.31006,"price_high":6825.41016,"price_low":6652.50977,"price_close":6801.31982,"volume":160819400,"price_adjusted":6801.31982,"ret_adjusted_prices":0.00911,"ret_closing_prices":0.00911,"cumret_adjusted_prices":1.00749}
{"ticker":"^GDAXI","ref_date":"2012-04-30","price_open":6844.1001,"price_high":6846.66016,"price_low":6759.8999,"price_close":6761.18994,"volume":113632800,"price_adjusted":6761.18994,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":1.00155}
{"ticker":"^GDAXI","ref_date":"2012-05-02","price_open":6861.2998,"price_high":6875.87012,"price_low":6664.56982,"price_close":6710.77002,"volume":159609600,"price_adjusted":6710.77002,"ret_adjusted_prices":-0.00746,"ret_closing_prices":-0.00746,"cumret_adjusted_prices":0.99408}
{"ticker":"^GDAXI","ref_date":"2012-05-03","price_open":6749.27002,"price_high":6791.75,"price_low":6648.5,"price_close":6694.43994,"volume":182210400,"price_adjusted":6694.43994,"ret_adjusted_prices":-0.00243,"ret_closing_prices":-0.00243,"cumret_adjusted_prices":0.99166}
{"ticker":"^GDAXI","ref_date":"2012-05-04","price_open":6682.95996,"price_high":6684.89014,"price_low":6546,"price_close":6561.47021,"volume":162528200,"price_adjusted":6561.47021,"ret_adjusted_prices":-0.01986,"ret_closing_prices":-0.01986,"cumret_adjusted_prices":0.97196}
{"ticker":"^GDAXI","ref_date":"2012-05-07","price_open":6515.93994,"price_high":6578.9502,"price_low":6410.02979,"price_close":6569.47998,"volume":136812500,"price_adjusted":6569.47998,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.97315}
{"ticker":"^GDAXI","ref_date":"2012-05-08","price_open":6548.74023,"price_high":6576.72021,"price_low":6415.02979,"price_close":6444.74023,"volume":137198400,"price_adjusted":6444.74023,"ret_adjusted_prices":-0.01899,"ret_closing_prices":-0.01899,"cumret_adjusted_prices":0.95467}
{"ticker":"^GDAXI","ref_date":"2012-05-09","price_open":6483.27002,"price_high":6506.20996,"price_low":6375.79004,"price_close":6475.31006,"volume":188657800,"price_adjusted":6475.31006,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.9592}
{"ticker":"^GDAXI","ref_date":"2012-05-10","price_open":6531.1499,"price_high":6549.77002,"price_low":6440.22998,"price_close":6518,"volume":185051700,"price_adjusted":6518,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":0.96552}
{"ticker":"^GDAXI","ref_date":"2012-05-11","price_open":6465.18994,"price_high":6589.00977,"price_low":6454.20996,"price_close":6579.93018,"volume":133524700,"price_adjusted":6579.93018,"ret_adjusted_prices":0.0095,"ret_closing_prices":0.0095,"cumret_adjusted_prices":0.97469}
{"ticker":"^GDAXI","ref_date":"2012-05-14","price_open":6499.79004,"price_high":6520.85986,"price_low":6404.27979,"price_close":6451.97021,"volume":128710200,"price_adjusted":6451.97021,"ret_adjusted_prices":-0.01945,"ret_closing_prices":-0.01945,"cumret_adjusted_prices":0.95574}
{"ticker":"^GDAXI","ref_date":"2012-05-15","price_open":6501.93018,"price_high":6509.6499,"price_low":6353.25977,"price_close":6401.06006,"volume":190599400,"price_adjusted":6401.06006,"ret_adjusted_prices":-0.00789,"ret_closing_prices":-0.00789,"cumret_adjusted_prices":0.9482}
{"ticker":"^GDAXI","ref_date":"2012-05-16","price_open":6344.91992,"price_high":6442.97021,"price_low":6297.37988,"price_close":6384.25977,"volume":182175600,"price_adjusted":6384.25977,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":0.94571}
{"ticker":"^GDAXI","ref_date":"2012-05-17","price_open":6401.1499,"price_high":6413.0498,"price_low":6291.1001,"price_close":6308.95996,"volume":113187400,"price_adjusted":6308.95996,"ret_adjusted_prices":-0.01179,"ret_closing_prices":-0.01179,"cumret_adjusted_prices":0.93456}
{"ticker":"^GDAXI","ref_date":"2012-05-18","price_open":6254.81982,"price_high":6335.5498,"price_low":6229.2998,"price_close":6271.22021,"volume":194380800,"price_adjusted":6271.22021,"ret_adjusted_prices":-0.00598,"ret_closing_prices":-0.00598,"cumret_adjusted_prices":0.92897}
{"ticker":"^GDAXI","ref_date":"2012-05-21","price_open":6269.31006,"price_high":6364.3999,"price_low":6244.02002,"price_close":6331.04004,"volume":126851500,"price_adjusted":6331.04004,"ret_adjusted_prices":0.00954,"ret_closing_prices":0.00954,"cumret_adjusted_prices":0.93783}
{"ticker":"^GDAXI","ref_date":"2012-05-22","price_open":6381.83008,"price_high":6446,"price_low":6351.02002,"price_close":6435.6001,"volume":142261800,"price_adjusted":6435.6001,"ret_adjusted_prices":0.01652,"ret_closing_prices":0.01652,"cumret_adjusted_prices":0.95331}
{"ticker":"^GDAXI","ref_date":"2012-05-23","price_open":6352.43018,"price_high":6373.79004,"price_low":6258.8501,"price_close":6285.75,"volume":166526300,"price_adjusted":6285.75,"ret_adjusted_prices":-0.02328,"ret_closing_prices":-0.02328,"cumret_adjusted_prices":0.93112}
{"ticker":"^GDAXI","ref_date":"2012-05-24","price_open":6338.12012,"price_high":6351.1001,"price_low":6244.47998,"price_close":6315.89014,"volume":149578800,"price_adjusted":6315.89014,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":0.93558}
{"ticker":"^GDAXI","ref_date":"2012-05-25","price_open":6334.1499,"price_high":6406.95996,"price_low":6279.5498,"price_close":6339.93994,"volume":151887700,"price_adjusted":6339.93994,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":0.93914}
{"ticker":"^GDAXI","ref_date":"2012-05-28","price_open":6425.1001,"price_high":6426.27002,"price_low":6311.33008,"price_close":6323.18994,"volume":89964800,"price_adjusted":6323.18994,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":0.93666}
{"ticker":"^GDAXI","ref_date":"2012-05-29","price_open":6396.6499,"price_high":6441.25977,"price_low":6334.75,"price_close":6396.83984,"volume":125657500,"price_adjusted":6396.83984,"ret_adjusted_prices":0.01165,"ret_closing_prices":0.01165,"cumret_adjusted_prices":0.94757}
{"ticker":"^GDAXI","ref_date":"2012-05-30","price_open":6360.79004,"price_high":6392.20996,"price_low":6258.89014,"price_close":6280.7998,"volume":151091300,"price_adjusted":6280.7998,"ret_adjusted_prices":-0.01814,"ret_closing_prices":-0.01814,"cumret_adjusted_prices":0.93038}
{"ticker":"^GDAXI","ref_date":"2012-05-31","price_open":6297.68018,"price_high":6322.68994,"price_low":6208.08984,"price_close":6264.37988,"volume":147218300,"price_adjusted":6264.37988,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":0.92795}
{"ticker":"^GDAXI","ref_date":"2012-06-01","price_open":6259.75977,"price_high":6259.75977,"price_low":6008.47021,"price_close":6050.29004,"volume":206397900,"price_adjusted":6050.29004,"ret_adjusted_prices":-0.03418,"ret_closing_prices":-0.03418,"cumret_adjusted_prices":0.89624}
{"ticker":"^GDAXI","ref_date":"2012-06-04","price_open":5976.45996,"price_high":6030.81006,"price_low":5942.37988,"price_close":5978.22998,"volume":111329900,"price_adjusted":5978.22998,"ret_adjusted_prices":-0.01191,"ret_closing_prices":-0.01191,"cumret_adjusted_prices":0.88556}
{"ticker":"^GDAXI","ref_date":"2012-06-05","price_open":5999.85986,"price_high":6011.56006,"price_low":5914.43018,"price_close":5969.3999,"volume":117538800,"price_adjusted":5969.3999,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.88426}
{"ticker":"^GDAXI","ref_date":"2012-06-06","price_open":6028.35986,"price_high":6102.41992,"price_low":5996.41016,"price_close":6093.99023,"volume":154201200,"price_adjusted":6093.99023,"ret_adjusted_prices":0.02087,"ret_closing_prices":0.02087,"cumret_adjusted_prices":0.90271}
{"ticker":"^GDAXI","ref_date":"2012-06-07","price_open":6117.75977,"price_high":6230.22021,"price_low":6099.08008,"price_close":6144.22021,"volume":173943600,"price_adjusted":6144.22021,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":0.91015}
{"ticker":"^GDAXI","ref_date":"2012-06-08","price_open":6082.62988,"price_high":6144.75977,"price_low":6053.9502,"price_close":6130.81982,"volume":123386600,"price_adjusted":6130.81982,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":0.90817}
{"ticker":"^GDAXI","ref_date":"2012-06-11","price_open":6255.6499,"price_high":6287.54004,"price_low":6130.27979,"price_close":6141.0498,"volume":159994200,"price_adjusted":6141.0498,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":0.90968}
{"ticker":"^GDAXI","ref_date":"2012-06-12","price_open":6141.91992,"price_high":6211.14014,"price_low":6083.81006,"price_close":6161.24023,"volume":148391700,"price_adjusted":6161.24023,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":0.91267}
{"ticker":"^GDAXI","ref_date":"2012-06-13","price_open":6183.7998,"price_high":6221.35986,"price_low":6093.60986,"price_close":6152.49023,"volume":131920300,"price_adjusted":6152.49023,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.91138}
{"ticker":"^GDAXI","ref_date":"2012-06-14","price_open":6146.91992,"price_high":6167.49023,"price_low":6078.22021,"price_close":6138.60986,"volume":143567800,"price_adjusted":6138.60986,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.90932}
{"ticker":"^GDAXI","ref_date":"2012-06-15","price_open":6164.56006,"price_high":6251.58984,"price_low":6158.77979,"price_close":6229.41016,"volume":320678200,"price_adjusted":6229.41016,"ret_adjusted_prices":0.01479,"ret_closing_prices":0.01479,"cumret_adjusted_prices":0.92277}
{"ticker":"^GDAXI","ref_date":"2012-06-18","price_open":6304.77002,"price_high":6316.14014,"price_low":6221.87012,"price_close":6248.2002,"volume":176317400,"price_adjusted":6248.2002,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.92556}
{"ticker":"^GDAXI","ref_date":"2012-06-19","price_open":6254.77002,"price_high":6375.27002,"price_low":6233.25,"price_close":6363.35986,"volume":135669800,"price_adjusted":6363.35986,"ret_adjusted_prices":0.01843,"ret_closing_prices":0.01843,"cumret_adjusted_prices":0.94261}
{"ticker":"^GDAXI","ref_date":"2012-06-20","price_open":6364.06006,"price_high":6402.20996,"price_low":6333.97021,"price_close":6392.12988,"volume":119366500,"price_adjusted":6392.12988,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":0.94688}
{"ticker":"^GDAXI","ref_date":"2012-06-21","price_open":6357.25,"price_high":6427.49023,"price_low":6331.79004,"price_close":6343.12988,"volume":150668300,"price_adjusted":6343.12988,"ret_adjusted_prices":-0.00767,"ret_closing_prices":-0.00767,"cumret_adjusted_prices":0.93962}
{"ticker":"^GDAXI","ref_date":"2012-06-22","price_open":6273.1001,"price_high":6318.06006,"price_low":6256.33984,"price_close":6263.25,"volume":131809200,"price_adjusted":6263.25,"ret_adjusted_prices":-0.01259,"ret_closing_prices":-0.01259,"cumret_adjusted_prices":0.92778}
{"ticker":"^GDAXI","ref_date":"2012-06-25","price_open":6229.43018,"price_high":6229.43018,"price_low":6118.72021,"price_close":6132.39014,"volume":136466500,"price_adjusted":6132.39014,"ret_adjusted_prices":-0.02089,"ret_closing_prices":-0.02089,"cumret_adjusted_prices":0.9084}
{"ticker":"^GDAXI","ref_date":"2012-06-26","price_open":6157.83984,"price_high":6165.27979,"price_low":6109.93018,"price_close":6136.68994,"volume":149245100,"price_adjusted":6136.68994,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.90904}
{"ticker":"^GDAXI","ref_date":"2012-06-27","price_open":6155.91016,"price_high":6230.50977,"price_low":6131.2998,"price_close":6228.99023,"volume":132281200,"price_adjusted":6228.99023,"ret_adjusted_prices":0.01504,"ret_closing_prices":0.01504,"cumret_adjusted_prices":0.92271}
{"ticker":"^GDAXI","ref_date":"2012-06-28","price_open":6232.12012,"price_high":6240.08984,"price_low":6096.93994,"price_close":6149.91016,"volume":245953900,"price_adjusted":6149.91016,"ret_adjusted_prices":-0.0127,"ret_closing_prices":-0.0127,"cumret_adjusted_prices":0.911}
{"ticker":"^GDAXI","ref_date":"2012-06-29","price_open":6296.74023,"price_high":6416.27979,"price_low":6261.74023,"price_close":6416.27979,"volume":223085100,"price_adjusted":6416.27979,"ret_adjusted_prices":0.04331,"ret_closing_prices":0.04331,"cumret_adjusted_prices":0.95045}
{"ticker":"^GDAXI","ref_date":"2012-07-02","price_open":6405.39014,"price_high":6520.3999,"price_low":6390.5498,"price_close":6496.08008,"volume":162075500,"price_adjusted":6496.08008,"ret_adjusted_prices":0.01244,"ret_closing_prices":0.01244,"cumret_adjusted_prices":0.96227}
{"ticker":"^GDAXI","ref_date":"2012-07-03","price_open":6508.33008,"price_high":6578.20996,"price_low":6505.39014,"price_close":6578.20996,"volume":141684400,"price_adjusted":6578.20996,"ret_adjusted_prices":0.01264,"ret_closing_prices":0.01264,"cumret_adjusted_prices":0.97444}
{"ticker":"^GDAXI","ref_date":"2012-07-04","price_open":6564.2998,"price_high":6573.85986,"price_low":6525.50977,"price_close":6564.7998,"volume":102263800,"price_adjusted":6564.7998,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":0.97245}
{"ticker":"^GDAXI","ref_date":"2012-07-05","price_open":6561.77002,"price_high":6641.85986,"price_low":6475.91992,"price_close":6535.56006,"volume":180047300,"price_adjusted":6535.56006,"ret_adjusted_prices":-0.00445,"ret_closing_prices":-0.00445,"cumret_adjusted_prices":0.96812}
{"ticker":"^GDAXI","ref_date":"2012-07-06","price_open":6508.22021,"price_high":6533.79004,"price_low":6407.83984,"price_close":6410.10986,"volume":151534300,"price_adjusted":6410.10986,"ret_adjusted_prices":-0.0192,"ret_closing_prices":-0.0192,"cumret_adjusted_prices":0.94954}
{"ticker":"^GDAXI","ref_date":"2012-07-09","price_open":6408.64014,"price_high":6420.77979,"price_low":6375.68994,"price_close":6387.56982,"volume":117895900,"price_adjusted":6387.56982,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":0.9462}
{"ticker":"^GDAXI","ref_date":"2012-07-10","price_open":6397.45996,"price_high":6491.3999,"price_low":6349.62012,"price_close":6438.33008,"volume":128386800,"price_adjusted":6438.33008,"ret_adjusted_prices":0.00795,"ret_closing_prices":0.00795,"cumret_adjusted_prices":0.95372}
{"ticker":"^GDAXI","ref_date":"2012-07-11","price_open":6413.16992,"price_high":6496.52979,"price_low":6399.3999,"price_close":6453.8501,"volume":112358900,"price_adjusted":6453.8501,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.95602}
{"ticker":"^GDAXI","ref_date":"2012-07-12","price_open":6410.93994,"price_high":6448.22021,"price_low":6366.77002,"price_close":6419.3501,"volume":148459100,"price_adjusted":6419.3501,"ret_adjusted_prices":-0.00535,"ret_closing_prices":-0.00535,"cumret_adjusted_prices":0.95091}
{"ticker":"^GDAXI","ref_date":"2012-07-13","price_open":6446.22021,"price_high":6557.1001,"price_low":6436.08984,"price_close":6557.1001,"volume":144686700,"price_adjusted":6557.1001,"ret_adjusted_prices":0.02146,"ret_closing_prices":0.02146,"cumret_adjusted_prices":0.97131}
{"ticker":"^GDAXI","ref_date":"2012-07-16","price_open":6550.9502,"price_high":6577.06006,"price_low":6511.18018,"price_close":6565.72021,"volume":99841300,"price_adjusted":6565.72021,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":0.97259}
{"ticker":"^GDAXI","ref_date":"2012-07-17","price_open":6583.77002,"price_high":6610.81006,"price_low":6542.89014,"price_close":6577.64014,"volume":109103000,"price_adjusted":6577.64014,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":0.97436}
{"ticker":"^GDAXI","ref_date":"2012-07-18","price_open":6601.70996,"price_high":6690.66016,"price_low":6578.85986,"price_close":6684.41992,"volume":122357700,"price_adjusted":6684.41992,"ret_adjusted_prices":0.01623,"ret_closing_prices":0.01623,"cumret_adjusted_prices":0.99017}
{"ticker":"^GDAXI","ref_date":"2012-07-19","price_open":6706.99023,"price_high":6773.5,"price_low":6698.87012,"price_close":6758.39014,"volume":151168800,"price_adjusted":6758.39014,"ret_adjusted_prices":0.01107,"ret_closing_prices":0.01107,"cumret_adjusted_prices":1.00113}
{"ticker":"^GDAXI","ref_date":"2012-07-20","price_open":6741.8999,"price_high":6775.74023,"price_low":6620.72021,"price_close":6630.02002,"volume":180455200,"price_adjusted":6630.02002,"ret_adjusted_prices":-0.01899,"ret_closing_prices":-0.01899,"cumret_adjusted_prices":0.98211}
{"ticker":"^GDAXI","ref_date":"2012-07-23","price_open":6561.87012,"price_high":6572.10986,"price_low":6371.1499,"price_close":6419.33008,"volume":217161600,"price_adjusted":6419.33008,"ret_adjusted_prices":-0.03178,"ret_closing_prices":-0.03178,"cumret_adjusted_prices":0.9509}
{"ticker":"^GDAXI","ref_date":"2012-07-24","price_open":6420.81982,"price_high":6456,"price_low":6378,"price_close":6390.41016,"volume":127054500,"price_adjusted":6390.41016,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":0.94662}
{"ticker":"^GDAXI","ref_date":"2012-07-25","price_open":6387.83984,"price_high":6475.33008,"price_low":6375.1499,"price_close":6406.52002,"volume":115693400,"price_adjusted":6406.52002,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":0.94901}
{"ticker":"^GDAXI","ref_date":"2012-07-26","price_open":6393.2002,"price_high":6595.58008,"price_low":6324.52979,"price_close":6582.95996,"volume":192523800,"price_adjusted":6582.95996,"ret_adjusted_prices":0.02754,"ret_closing_prices":0.02754,"cumret_adjusted_prices":0.97514}
{"ticker":"^GDAXI","ref_date":"2012-07-27","price_open":6605.41992,"price_high":6690.43018,"price_low":6513.97021,"price_close":6689.3999,"volume":147755500,"price_adjusted":6689.3999,"ret_adjusted_prices":0.01617,"ret_closing_prices":0.01617,"cumret_adjusted_prices":0.99091}
{"ticker":"^GDAXI","ref_date":"2012-07-30","price_open":6729.18994,"price_high":6796.60986,"price_low":6703.25977,"price_close":6774.06006,"volume":138641400,"price_adjusted":6774.06006,"ret_adjusted_prices":0.01266,"ret_closing_prices":0.01266,"cumret_adjusted_prices":1.00345}
{"ticker":"^GDAXI","ref_date":"2012-07-31","price_open":6780.62012,"price_high":6835.18994,"price_low":6756.18018,"price_close":6772.25977,"volume":155517400,"price_adjusted":6772.25977,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.00318}
{"ticker":"^GDAXI","ref_date":"2012-08-01","price_open":6775.99023,"price_high":6800.1001,"price_low":6735.89014,"price_close":6754.45996,"volume":112333600,"price_adjusted":6754.45996,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":1.00055}
{"ticker":"^GDAXI","ref_date":"2012-08-02","price_open":6756.16016,"price_high":6855.70996,"price_low":6596.20996,"price_close":6606.08984,"volume":237751400,"price_adjusted":6606.08984,"ret_adjusted_prices":-0.02197,"ret_closing_prices":-0.02197,"cumret_adjusted_prices":0.97857}
{"ticker":"^GDAXI","ref_date":"2012-08-03","price_open":6626.2998,"price_high":6876.74023,"price_low":6621.35986,"price_close":6865.66016,"volume":176772100,"price_adjusted":6865.66016,"ret_adjusted_prices":0.03929,"ret_closing_prices":0.03929,"cumret_adjusted_prices":1.01702}
{"ticker":"^GDAXI","ref_date":"2012-08-06","price_open":6845.87988,"price_high":6943.31982,"price_low":6845.87988,"price_close":6918.72021,"volume":118895200,"price_adjusted":6918.72021,"ret_adjusted_prices":0.00773,"ret_closing_prices":0.00773,"cumret_adjusted_prices":1.02488}
{"ticker":"^GDAXI","ref_date":"2012-08-07","price_open":6909.27979,"price_high":6979.62988,"price_low":6902.85986,"price_close":6967.9502,"volume":132939500,"price_adjusted":6967.9502,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":1.03217}
{"ticker":"^GDAXI","ref_date":"2012-08-08","price_open":6944.89014,"price_high":6966.1499,"price_low":6907.29004,"price_close":6966.1499,"volume":121071700,"price_adjusted":6966.1499,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.03191}
{"ticker":"^GDAXI","ref_date":"2012-08-09","price_open":6979.41016,"price_high":6989.1499,"price_low":6891.49023,"price_close":6964.99023,"volume":169141600,"price_adjusted":6964.99023,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.03173}
{"ticker":"^GDAXI","ref_date":"2012-08-10","price_open":6927.70996,"price_high":6955.37988,"price_low":6891.8999,"price_close":6944.56006,"volume":142176100,"price_adjusted":6944.56006,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":1.02871}
{"ticker":"^GDAXI","ref_date":"2012-08-13","price_open":6935.50977,"price_high":6976.31006,"price_low":6882.02979,"price_close":6909.68018,"volume":107657700,"price_adjusted":6909.68018,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":1.02354}
{"ticker":"^GDAXI","ref_date":"2012-08-14","price_open":6965.04004,"price_high":6995.02979,"price_low":6939.5,"price_close":6974.39014,"volume":91374900,"price_adjusted":6974.39014,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":1.03313}
{"ticker":"^GDAXI","ref_date":"2012-08-15","price_open":6953.00977,"price_high":6972.64014,"price_low":6910.39014,"price_close":6946.7998,"volume":76009200,"price_adjusted":6946.7998,"ret_adjusted_prices":-0.00396,"ret_closing_prices":-0.00396,"cumret_adjusted_prices":1.02904}
{"ticker":"^GDAXI","ref_date":"2012-08-16","price_open":6958.39014,"price_high":7001.3999,"price_low":6929.43018,"price_close":6996.29004,"volume":115099800,"price_adjusted":6996.29004,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":1.03637}
{"ticker":"^GDAXI","ref_date":"2012-08-17","price_open":7011.37012,"price_high":7041.10986,"price_low":7000.8501,"price_close":7040.87988,"volume":164033300,"price_adjusted":7040.87988,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":1.04298}
{"ticker":"^GDAXI","ref_date":"2012-08-20","price_open":7037.02002,"price_high":7086.22021,"price_low":7008.97021,"price_close":7033.68018,"volume":108628900,"price_adjusted":7033.68018,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.04191}
{"ticker":"^GDAXI","ref_date":"2012-08-21","price_open":7048.79004,"price_high":7105.43018,"price_low":7041.72998,"price_close":7089.31982,"volume":112586100,"price_adjusted":7089.31982,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":1.05015}
{"ticker":"^GDAXI","ref_date":"2012-08-22","price_open":7048.2998,"price_high":7051.77002,"price_low":7005.25977,"price_close":7017.75,"volume":123998600,"price_adjusted":7017.75,"ret_adjusted_prices":-0.0101,"ret_closing_prices":-0.0101,"cumret_adjusted_prices":1.03955}
{"ticker":"^GDAXI","ref_date":"2012-08-23","price_open":7065.99023,"price_high":7080.74023,"price_low":6923.06982,"price_close":6949.56982,"volume":130440400,"price_adjusted":6949.56982,"ret_adjusted_prices":-0.00972,"ret_closing_prices":-0.00972,"cumret_adjusted_prices":1.02945}
{"ticker":"^GDAXI","ref_date":"2012-08-24","price_open":6957.6001,"price_high":6990.06982,"price_low":6885.97998,"price_close":6971.06982,"volume":93794900,"price_adjusted":6971.06982,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.03263}
{"ticker":"^GDAXI","ref_date":"2012-08-27","price_open":6960.02002,"price_high":7049.47998,"price_low":6946.08008,"price_close":7047.4502,"volume":87025900,"price_adjusted":7047.4502,"ret_adjusted_prices":0.01096,"ret_closing_prices":0.01096,"cumret_adjusted_prices":1.04395}
{"ticker":"^GDAXI","ref_date":"2012-08-28","price_open":7004.0498,"price_high":7031.16016,"price_low":6976.00977,"price_close":7002.68018,"volume":85889700,"price_adjusted":7002.68018,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":1.03732}
{"ticker":"^GDAXI","ref_date":"2012-08-29","price_open":7003.02002,"price_high":7029.7998,"price_low":6945.70996,"price_close":7010.56982,"volume":68940100,"price_adjusted":7010.56982,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":1.03849}
{"ticker":"^GDAXI","ref_date":"2012-08-30","price_open":6962.29004,"price_high":6978.5,"price_low":6871,"price_close":6895.49023,"volume":108238600,"price_adjusted":6895.49023,"ret_adjusted_prices":-0.01642,"ret_closing_prices":-0.01642,"cumret_adjusted_prices":1.02144}
{"ticker":"^GDAXI","ref_date":"2012-08-31","price_open":6897.72998,"price_high":7011.4502,"price_low":6889.79004,"price_close":6970.79004,"volume":119106800,"price_adjusted":6970.79004,"ret_adjusted_prices":0.01092,"ret_closing_prices":0.01092,"cumret_adjusted_prices":1.03259}
{"ticker":"^GDAXI","ref_date":"2012-09-03","price_open":6946.60986,"price_high":7016.31006,"price_low":6944.25,"price_close":7014.83008,"volume":85292000,"price_adjusted":7014.83008,"ret_adjusted_prices":0.00632,"ret_closing_prices":0.00632,"cumret_adjusted_prices":1.03912}
{"ticker":"^GDAXI","ref_date":"2012-09-04","price_open":7012.99023,"price_high":7015.70996,"price_low":6920,"price_close":6932.58008,"volume":88146700,"price_adjusted":6932.58008,"ret_adjusted_prices":-0.01173,"ret_closing_prices":-0.01173,"cumret_adjusted_prices":1.02693}
{"ticker":"^GDAXI","ref_date":"2012-09-05","price_open":6941.66016,"price_high":7003.52979,"price_low":6892.85986,"price_close":6964.68994,"volume":106806300,"price_adjusted":6964.68994,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":1.03169}
{"ticker":"^GDAXI","ref_date":"2012-09-06","price_open":6984.31006,"price_high":7172.31982,"price_low":6977.85986,"price_close":7167.33008,"volume":199496500,"price_adjusted":7167.33008,"ret_adjusted_prices":0.0291,"ret_closing_prices":0.0291,"cumret_adjusted_prices":1.06171}
{"ticker":"^GDAXI","ref_date":"2012-09-07","price_open":7183.91992,"price_high":7248.50977,"price_low":7182.6001,"price_close":7214.5,"volume":256352700,"price_adjusted":7214.5,"ret_adjusted_prices":0.00658,"ret_closing_prices":0.00658,"cumret_adjusted_prices":1.06869}
{"ticker":"^GDAXI","ref_date":"2012-09-10","price_open":7207.95996,"price_high":7233.91992,"price_low":7203.6499,"price_close":7213.7002,"volume":156719400,"price_adjusted":7213.7002,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.06858}
{"ticker":"^GDAXI","ref_date":"2012-09-11","price_open":7197.2002,"price_high":7313.47998,"price_low":7186.62988,"price_close":7310.10986,"volume":171053000,"price_adjusted":7310.10986,"ret_adjusted_prices":0.01336,"ret_closing_prices":0.01336,"cumret_adjusted_prices":1.08286}
{"ticker":"^GDAXI","ref_date":"2012-09-12","price_open":7331.58008,"price_high":7410.35986,"price_low":7307.47998,"price_close":7343.52979,"volume":295644900,"price_adjusted":7343.52979,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":1.08781}
{"ticker":"^GDAXI","ref_date":"2012-09-13","price_open":7341.77979,"price_high":7353.22021,"price_low":7280.22998,"price_close":7310.31982,"volume":142287500,"price_adjusted":7310.31982,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.08289}
{"ticker":"^GDAXI","ref_date":"2012-09-14","price_open":7397.97998,"price_high":7446.47021,"price_low":7388.79004,"price_close":7412.12988,"volume":217511600,"price_adjusted":7412.12988,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":1.09797}
{"ticker":"^GDAXI","ref_date":"2012-09-17","price_open":7390.29004,"price_high":7414.22021,"price_low":7382.47021,"price_close":7403.68994,"volume":157752200,"price_adjusted":7403.68994,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":1.09672}
{"ticker":"^GDAXI","ref_date":"2012-09-18","price_open":7350.08984,"price_high":7375,"price_low":7304.25,"price_close":7347.68994,"volume":173484100,"price_adjusted":7347.68994,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":1.08842}
{"ticker":"^GDAXI","ref_date":"2012-09-19","price_open":7387.18018,"price_high":7396.12012,"price_low":7326.24023,"price_close":7390.75977,"volume":147347400,"price_adjusted":7390.75977,"ret_adjusted_prices":0.00586,"ret_closing_prices":0.00586,"cumret_adjusted_prices":1.0948}
{"ticker":"^GDAXI","ref_date":"2012-09-20","price_open":7322.62012,"price_high":7390.45996,"price_low":7313.14014,"price_close":7389.49023,"volume":189994300,"price_adjusted":7389.49023,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.09462}
{"ticker":"^GDAXI","ref_date":"2012-09-21","price_open":7409.33984,"price_high":7478.52979,"price_low":7391.06006,"price_close":7451.62012,"volume":277450100,"price_adjusted":7451.62012,"ret_adjusted_prices":0.00841,"ret_closing_prices":0.00841,"cumret_adjusted_prices":1.10382}
{"ticker":"^GDAXI","ref_date":"2012-09-24","price_open":7419.6499,"price_high":7440.49023,"price_low":7388.2002,"price_close":7413.16016,"volume":127430200,"price_adjusted":7413.16016,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.09812}
{"ticker":"^GDAXI","ref_date":"2012-09-25","price_open":7406.22021,"price_high":7438.89014,"price_low":7369.39014,"price_close":7425.10986,"volume":137219200,"price_adjusted":7425.10986,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":1.09989}
{"ticker":"^GDAXI","ref_date":"2012-09-26","price_open":7362.97998,"price_high":7362.97998,"price_low":7255.77002,"price_close":7276.50977,"volume":183905600,"price_adjusted":7276.50977,"ret_adjusted_prices":-0.02001,"ret_closing_prices":-0.02001,"cumret_adjusted_prices":1.07788}
{"ticker":"^GDAXI","ref_date":"2012-09-27","price_open":7313.1499,"price_high":7324.97021,"price_low":7268.68994,"price_close":7290.02002,"volume":153894000,"price_adjusted":7290.02002,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":1.07988}
{"ticker":"^GDAXI","ref_date":"2012-09-28","price_open":7330.60986,"price_high":7337.16992,"price_low":7215.9502,"price_close":7216.1499,"volume":147382500,"price_adjusted":7216.1499,"ret_adjusted_prices":-0.01013,"ret_closing_prices":-0.01013,"cumret_adjusted_prices":1.06894}
{"ticker":"^GDAXI","ref_date":"2012-10-01","price_open":7227.81006,"price_high":7339.2002,"price_low":7225.29004,"price_close":7326.72998,"volume":126099600,"price_adjusted":7326.72998,"ret_adjusted_prices":0.01532,"ret_closing_prices":0.01532,"cumret_adjusted_prices":1.08532}
{"ticker":"^GDAXI","ref_date":"2012-10-02","price_open":7278.12988,"price_high":7373.1499,"price_low":7266.10986,"price_close":7305.85986,"volume":133883100,"price_adjusted":7305.85986,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":1.08223}
{"ticker":"^GDAXI","ref_date":"2012-10-04","price_open":7368.20996,"price_high":7374.85986,"price_low":7283.47998,"price_close":7305.20996,"volume":129875400,"price_adjusted":7305.20996,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":1.08213}
{"ticker":"^GDAXI","ref_date":"2012-10-05","price_open":7327.7002,"price_high":7409.77979,"price_low":7312.79004,"price_close":7397.87012,"volume":115166900,"price_adjusted":7397.87012,"ret_adjusted_prices":0.01268,"ret_closing_prices":0.01268,"cumret_adjusted_prices":1.09586}
{"ticker":"^GDAXI","ref_date":"2012-10-08","price_open":7340.39014,"price_high":7341.27979,"price_low":7286.24023,"price_close":7291.20996,"volume":121129000,"price_adjusted":7291.20996,"ret_adjusted_prices":-0.01442,"ret_closing_prices":-0.01442,"cumret_adjusted_prices":1.08006}
{"ticker":"^GDAXI","ref_date":"2012-10-09","price_open":7306.33008,"price_high":7308.12988,"price_low":7221.5,"price_close":7234.52979,"volume":100584300,"price_adjusted":7234.52979,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":1.07166}
{"ticker":"^GDAXI","ref_date":"2012-10-10","price_open":7219.45996,"price_high":7245.16992,"price_low":7201.08984,"price_close":7205.22998,"volume":86648800,"price_adjusted":7205.22998,"ret_adjusted_prices":-0.00405,"ret_closing_prices":-0.00405,"cumret_adjusted_prices":1.06732}
{"ticker":"^GDAXI","ref_date":"2012-10-11","price_open":7192.75,"price_high":7305.45996,"price_low":7182.31006,"price_close":7281.7002,"volume":128546800,"price_adjusted":7281.7002,"ret_adjusted_prices":0.01061,"ret_closing_prices":0.01061,"cumret_adjusted_prices":1.07865}
{"ticker":"^GDAXI","ref_date":"2012-10-12","price_open":7260.56982,"price_high":7291.24023,"price_low":7232.41992,"price_close":7232.49023,"volume":124913300,"price_adjusted":7232.49023,"ret_adjusted_prices":-0.00676,"ret_closing_prices":-0.00676,"cumret_adjusted_prices":1.07136}
{"ticker":"^GDAXI","ref_date":"2012-10-15","price_open":7237.3999,"price_high":7302.22998,"price_low":7237.3999,"price_close":7261.25,"volume":128055300,"price_adjusted":7261.25,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":1.07562}
{"ticker":"^GDAXI","ref_date":"2012-10-16","price_open":7309.08008,"price_high":7387.77979,"price_low":7293.8999,"price_close":7376.27002,"volume":132649800,"price_adjusted":7376.27002,"ret_adjusted_prices":0.01584,"ret_closing_prices":0.01584,"cumret_adjusted_prices":1.09266}
{"ticker":"^GDAXI","ref_date":"2012-10-17","price_open":7381.08008,"price_high":7399.99023,"price_low":7367.58984,"price_close":7394.5498,"volume":129160700,"price_adjusted":7394.5498,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.09537}
{"ticker":"^GDAXI","ref_date":"2012-10-18","price_open":7401.41016,"price_high":7447.81006,"price_low":7389.00977,"price_close":7437.22998,"volume":145422000,"price_adjusted":7437.22998,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.10169}
{"ticker":"^GDAXI","ref_date":"2012-10-19","price_open":7413.68994,"price_high":7430.12012,"price_low":7363.5,"price_close":7380.64014,"volume":178612900,"price_adjusted":7380.64014,"ret_adjusted_prices":-0.00761,"ret_closing_prices":-0.00761,"cumret_adjusted_prices":1.09331}
{"ticker":"^GDAXI","ref_date":"2012-10-22","price_open":7372.35986,"price_high":7390.1001,"price_low":7313.24023,"price_close":7328.0498,"volume":100695100,"price_adjusted":7328.0498,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":1.08551}
{"ticker":"^GDAXI","ref_date":"2012-10-23","price_open":7339.16016,"price_high":7343.6001,"price_low":7153.7998,"price_close":7173.68994,"volume":127313400,"price_adjusted":7173.68994,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":1.06265}
{"ticker":"^GDAXI","ref_date":"2012-10-24","price_open":7202.02979,"price_high":7216.12988,"price_low":7120.68018,"price_close":7192.8501,"volume":135667600,"price_adjusted":7192.8501,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":1.06549}
{"ticker":"^GDAXI","ref_date":"2012-10-25","price_open":7203.12012,"price_high":7256.22021,"price_low":7181.4502,"price_close":7200.22998,"volume":110262600,"price_adjusted":7200.22998,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":1.06658}
{"ticker":"^GDAXI","ref_date":"2012-10-26","price_open":7161.72998,"price_high":7257.37012,"price_low":7147.50977,"price_close":7231.8501,"volume":97024500,"price_adjusted":7231.8501,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":1.07126}
{"ticker":"^GDAXI","ref_date":"2012-10-29","price_open":7205.0498,"price_high":7225.31982,"price_low":7171.95996,"price_close":7203.16016,"volume":70905700,"price_adjusted":7203.16016,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":1.06701}
{"ticker":"^GDAXI","ref_date":"2012-10-30","price_open":7239.68994,"price_high":7292.83008,"price_low":7239.04004,"price_close":7284.3999,"volume":86875500,"price_adjusted":7284.3999,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":1.07905}
{"ticker":"^GDAXI","ref_date":"2012-10-31","price_open":7305.06982,"price_high":7347.50977,"price_low":7260.62988,"price_close":7260.62988,"volume":124993300,"price_adjusted":7260.62988,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":1.07553}
{"ticker":"^GDAXI","ref_date":"2012-11-01","price_open":7255.2998,"price_high":7356.18018,"price_low":7255.10986,"price_close":7335.66992,"volume":90003600,"price_adjusted":7335.66992,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":1.08664}
{"ticker":"^GDAXI","ref_date":"2012-11-02","price_open":7336.52002,"price_high":7391.04004,"price_low":7314.68018,"price_close":7363.8501,"volume":137462000,"price_adjusted":7363.8501,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":1.09082}
{"ticker":"^GDAXI","ref_date":"2012-11-05","price_open":7320.97998,"price_high":7337.47021,"price_low":7304.4502,"price_close":7326.47021,"volume":78945900,"price_adjusted":7326.47021,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.08528}
{"ticker":"^GDAXI","ref_date":"2012-11-06","price_open":7336.45996,"price_high":7388.97998,"price_low":7319.72998,"price_close":7377.75977,"volume":107334200,"price_adjusted":7377.75977,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":1.09288}
{"ticker":"^GDAXI","ref_date":"2012-11-07","price_open":7425.08008,"price_high":7434.95996,"price_low":7226.6001,"price_close":7232.83008,"volume":174471900,"price_adjusted":7232.83008,"ret_adjusted_prices":-0.01964,"ret_closing_prices":-0.01964,"cumret_adjusted_prices":1.07141}
{"ticker":"^GDAXI","ref_date":"2012-11-08","price_open":7260.3501,"price_high":7287,"price_low":7184.18018,"price_close":7204.95996,"volume":188728100,"price_adjusted":7204.95996,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":1.06728}
{"ticker":"^GDAXI","ref_date":"2012-11-09","price_open":7220.68994,"price_high":7222.87012,"price_low":7064.33984,"price_close":7163.5,"volume":204075100,"price_adjusted":7163.5,"ret_adjusted_prices":-0.00575,"ret_closing_prices":-0.00575,"cumret_adjusted_prices":1.06114}
{"ticker":"^GDAXI","ref_date":"2012-11-12","price_open":7164.68018,"price_high":7196,"price_low":7138.16992,"price_close":7168.75977,"volume":118847600,"price_adjusted":7168.75977,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":1.06192}
{"ticker":"^GDAXI","ref_date":"2012-11-13","price_open":7131.6001,"price_high":7185.29004,"price_low":7074.87012,"price_close":7169.12012,"volume":185563300,"price_adjusted":7169.12012,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":1.06197}
{"ticker":"^GDAXI","ref_date":"2012-11-14","price_open":7156.33984,"price_high":7182.81006,"price_low":7084.62988,"price_close":7101.91992,"volume":146557500,"price_adjusted":7101.91992,"ret_adjusted_prices":-0.00937,"ret_closing_prices":-0.00937,"cumret_adjusted_prices":1.05202}
{"ticker":"^GDAXI","ref_date":"2012-11-15","price_open":7064.99023,"price_high":7079.22021,"price_low":7021.62012,"price_close":7043.41992,"volume":138533100,"price_adjusted":7043.41992,"ret_adjusted_prices":-0.00824,"ret_closing_prices":-0.00824,"cumret_adjusted_prices":1.04335}
{"ticker":"^GDAXI","ref_date":"2012-11-16","price_open":7045.62988,"price_high":7059.83008,"price_low":6950.52979,"price_close":6950.52979,"volume":189837900,"price_adjusted":6950.52979,"ret_adjusted_prices":-0.01319,"ret_closing_prices":-0.01319,"cumret_adjusted_prices":1.02959}
{"ticker":"^GDAXI","ref_date":"2012-11-19","price_open":7020.22998,"price_high":7130.87012,"price_low":7007.20996,"price_close":7123.83984,"volume":137507800,"price_adjusted":7123.83984,"ret_adjusted_prices":0.02493,"ret_closing_prices":0.02493,"cumret_adjusted_prices":1.05526}
{"ticker":"^GDAXI","ref_date":"2012-11-20","price_open":7098.12988,"price_high":7186.60986,"price_low":7092.22998,"price_close":7172.99023,"volume":109243100,"price_adjusted":7172.99023,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":1.06255}
{"ticker":"^GDAXI","ref_date":"2012-11-21","price_open":7148.91016,"price_high":7194.79004,"price_low":7139.99023,"price_close":7184.70996,"volume":98222600,"price_adjusted":7184.70996,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":1.06428}
{"ticker":"^GDAXI","ref_date":"2012-11-22","price_open":7210.45996,"price_high":7253.02002,"price_low":7205.2002,"price_close":7244.99023,"volume":126772300,"price_adjusted":7244.99023,"ret_adjusted_prices":0.00839,"ret_closing_prices":0.00839,"cumret_adjusted_prices":1.07321}
{"ticker":"^GDAXI","ref_date":"2012-11-23","price_open":7258.33008,"price_high":7311.5498,"price_low":7219.5498,"price_close":7309.12988,"volume":104506800,"price_adjusted":7309.12988,"ret_adjusted_prices":0.00885,"ret_closing_prices":0.00885,"cumret_adjusted_prices":1.08271}
{"ticker":"^GDAXI","ref_date":"2012-11-26","price_open":7286.68994,"price_high":7312.85986,"price_low":7273.56982,"price_close":7292.02979,"volume":83949600,"price_adjusted":7292.02979,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":1.08018}
{"ticker":"^GDAXI","ref_date":"2012-11-27","price_open":7343.00977,"price_high":7361.5498,"price_low":7307.2998,"price_close":7332.33008,"volume":117186400,"price_adjusted":7332.33008,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.08615}
{"ticker":"^GDAXI","ref_date":"2012-11-28","price_open":7317.49023,"price_high":7351.47998,"price_low":7265.43994,"price_close":7343.41016,"volume":98242500,"price_adjusted":7343.41016,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":1.08779}
{"ticker":"^GDAXI","ref_date":"2012-11-29","price_open":7382.5498,"price_high":7416.52002,"price_low":7377.08984,"price_close":7400.95996,"volume":121105900,"price_adjusted":7400.95996,"ret_adjusted_prices":0.00784,"ret_closing_prices":0.00784,"cumret_adjusted_prices":1.09632}
{"ticker":"^GDAXI","ref_date":"2012-11-30","price_open":7399.08984,"price_high":7442.6001,"price_low":7398.22021,"price_close":7405.5,"volume":104670200,"price_adjusted":7405.5,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.09699}
{"ticker":"^GDAXI","ref_date":"2012-12-03","price_open":7427.41016,"price_high":7487.89014,"price_low":7419.2998,"price_close":7435.20996,"volume":100563700,"price_adjusted":7435.20996,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.10139}
{"ticker":"^GDAXI","ref_date":"2012-12-04","price_open":7428.12988,"price_high":7466.25,"price_low":7417.2998,"price_close":7435.12012,"volume":96648900,"price_adjusted":7435.12012,"ret_adjusted_prices":-0.00001,"ret_closing_prices":-0.00001,"cumret_adjusted_prices":1.10138}
{"ticker":"^GDAXI","ref_date":"2012-12-05","price_open":7480.58984,"price_high":7482.27979,"price_low":7428.7002,"price_close":7454.5498,"volume":125610300,"price_adjusted":7454.5498,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.10425}
{"ticker":"^GDAXI","ref_date":"2012-12-06","price_open":7469.54004,"price_high":7554.50977,"price_low":7461.18994,"price_close":7534.54004,"volume":138744600,"price_adjusted":7534.54004,"ret_adjusted_prices":0.01073,"ret_closing_prices":0.01073,"cumret_adjusted_prices":1.1161}
{"ticker":"^GDAXI","ref_date":"2012-12-07","price_open":7539.77979,"price_high":7553.0498,"price_low":7487.64014,"price_close":7517.7998,"volume":129904300,"price_adjusted":7517.7998,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":1.11362}
{"ticker":"^GDAXI","ref_date":"2012-12-10","price_open":7484.9502,"price_high":7536.6001,"price_low":7457.3999,"price_close":7530.91992,"volume":101722700,"price_adjusted":7530.91992,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.11557}
{"ticker":"^GDAXI","ref_date":"2012-12-11","price_open":7529.24023,"price_high":7596.8999,"price_low":7518.74023,"price_close":7589.75,"volume":111325800,"price_adjusted":7589.75,"ret_adjusted_prices":0.00781,"ret_closing_prices":0.00781,"cumret_adjusted_prices":1.12428}
{"ticker":"^GDAXI","ref_date":"2012-12-12","price_open":7595.2002,"price_high":7626.3999,"price_low":7590.18018,"price_close":7614.79004,"volume":118107600,"price_adjusted":7614.79004,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":1.12799}
{"ticker":"^GDAXI","ref_date":"2012-12-13","price_open":7618.62012,"price_high":7618.62012,"price_low":7561.95996,"price_close":7581.97998,"volume":119239500,"price_adjusted":7581.97998,"ret_adjusted_prices":-0.00431,"ret_closing_prices":-0.00431,"cumret_adjusted_prices":1.12313}
{"ticker":"^GDAXI","ref_date":"2012-12-14","price_open":7599.02979,"price_high":7619.25977,"price_low":7571.16016,"price_close":7596.47021,"volume":93629700,"price_adjusted":7596.47021,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":1.12528}
{"ticker":"^GDAXI","ref_date":"2012-12-17","price_open":7604.16016,"price_high":7627.14014,"price_low":7564.06982,"price_close":7604.93994,"volume":89699600,"price_adjusted":7604.93994,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.12653}
{"ticker":"^GDAXI","ref_date":"2012-12-18","price_open":7634.27979,"price_high":7667.91016,"price_low":7626.25,"price_close":7653.58008,"volume":127196500,"price_adjusted":7653.58008,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":1.13374}
{"ticker":"^GDAXI","ref_date":"2012-12-19","price_open":7675.33008,"price_high":7682.8999,"price_low":7655.70996,"price_close":7668.5,"volume":128885700,"price_adjusted":7668.5,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":1.13595}
{"ticker":"^GDAXI","ref_date":"2012-12-20","price_open":7642.99023,"price_high":7675.4502,"price_low":7635.39014,"price_close":7672.1001,"volume":102027800,"price_adjusted":7672.1001,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":1.13648}
{"ticker":"^GDAXI","ref_date":"2012-12-21","price_open":7632.41016,"price_high":7653.72998,"price_low":7596.64014,"price_close":7636.22998,"volume":208158200,"price_adjusted":7636.22998,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":1.13117}
{"ticker":"^GDAXI","ref_date":"2012-12-27","price_open":7652.27002,"price_high":7676.5,"price_low":7640.2998,"price_close":7655.87988,"volume":64569000,"price_adjusted":7655.87988,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.13408}
{"ticker":"^GDAXI","ref_date":"2012-12-28","price_open":7649.89014,"price_high":7665.68018,"price_low":7602.89014,"price_close":7612.39014,"volume":48123600,"price_adjusted":7612.39014,"ret_adjusted_prices":-0.00568,"ret_closing_prices":-0.00568,"cumret_adjusted_prices":1.12763}
{"ticker":"^GDAXI","ref_date":"2013-01-02","price_open":7689.45996,"price_high":7789.93994,"price_low":7689.45996,"price_close":7778.77979,"volume":140345500,"price_adjusted":7778.77979,"ret_adjusted_prices":0.02186,"ret_closing_prices":0.02186,"cumret_adjusted_prices":1.15228}
{"ticker":"^GDAXI","ref_date":"2013-01-03","price_open":7762.12988,"price_high":7777.02002,"price_low":7737.97998,"price_close":7756.43994,"volume":86174100,"price_adjusted":7756.43994,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.14897}
{"ticker":"^GDAXI","ref_date":"2013-01-04","price_open":7740.99023,"price_high":7779.66992,"price_low":7727.5498,"price_close":7776.37012,"volume":101577000,"price_adjusted":7776.37012,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.15193}
{"ticker":"^GDAXI","ref_date":"2013-01-07","price_open":7760.00977,"price_high":7767.5498,"price_low":7713.41992,"price_close":7732.66016,"volume":151695400,"price_adjusted":7732.66016,"ret_adjusted_prices":-0.00562,"ret_closing_prices":-0.00562,"cumret_adjusted_prices":1.14545}
{"ticker":"^GDAXI","ref_date":"2013-01-08","price_open":7710.7002,"price_high":7754.37988,"price_low":7683.47998,"price_close":7695.83008,"volume":130425500,"price_adjusted":7695.83008,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":1.13999}
{"ticker":"^GDAXI","ref_date":"2013-01-09","price_open":7713.56982,"price_high":7734.77979,"price_low":7688.5498,"price_close":7720.47021,"volume":158333800,"price_adjusted":7720.47021,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":1.14364}
{"ticker":"^GDAXI","ref_date":"2013-01-10","price_open":7732.14014,"price_high":7773.68994,"price_low":7685.08008,"price_close":7708.47021,"volume":176131200,"price_adjusted":7708.47021,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":1.14187}
{"ticker":"^GDAXI","ref_date":"2013-01-11","price_open":7725.93018,"price_high":7731.4502,"price_low":7683.91992,"price_close":7715.52979,"volume":174958600,"price_adjusted":7715.52979,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":1.14291}
{"ticker":"^GDAXI","ref_date":"2013-01-14","price_open":7737.60986,"price_high":7785.81982,"price_low":7702.35986,"price_close":7729.52002,"volume":41221300,"price_adjusted":7729.52002,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":1.14499}
{"ticker":"^GDAXI","ref_date":"2013-01-15","price_open":7704.0498,"price_high":7735.20996,"price_low":7635.87988,"price_close":7675.91016,"volume":138581100,"price_adjusted":7675.91016,"ret_adjusted_prices":-0.00694,"ret_closing_prices":-0.00694,"cumret_adjusted_prices":1.13704}
{"ticker":"^GDAXI","ref_date":"2013-01-16","price_open":7661.60986,"price_high":7694.7998,"price_low":7643.14014,"price_close":7691.12988,"volume":108713400,"price_adjusted":7691.12988,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.1393}
{"ticker":"^GDAXI","ref_date":"2013-01-17","price_open":7677.27979,"price_high":7764.02979,"price_low":7662.43018,"price_close":7735.45996,"volume":110870700,"price_adjusted":7735.45996,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":1.14587}
{"ticker":"^GDAXI","ref_date":"2013-01-18","price_open":7747.12988,"price_high":7753.49023,"price_low":7702.22998,"price_close":7702.22998,"volume":133349800,"price_adjusted":7702.22998,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":1.14094}
{"ticker":"^GDAXI","ref_date":"2013-01-21","price_open":7727.77002,"price_high":7749.81982,"price_low":7719.02002,"price_close":7748.85986,"volume":71750900,"price_adjusted":7748.85986,"ret_adjusted_prices":0.00605,"ret_closing_prices":0.00605,"cumret_adjusted_prices":1.14785}
{"ticker":"^GDAXI","ref_date":"2013-01-22","price_open":7741.87988,"price_high":7746.91016,"price_low":7634.25977,"price_close":7696.20996,"volume":143511600,"price_adjusted":7696.20996,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":1.14005}
{"ticker":"^GDAXI","ref_date":"2013-01-23","price_open":7702.91992,"price_high":7731.62988,"price_low":7684.83984,"price_close":7707.54004,"volume":123888000,"price_adjusted":7707.54004,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":1.14173}
{"ticker":"^GDAXI","ref_date":"2013-01-24","price_open":7700.52979,"price_high":7753.2998,"price_low":7661.95996,"price_close":7748.12988,"volume":129648600,"price_adjusted":7748.12988,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":1.14774}
{"ticker":"^GDAXI","ref_date":"2013-01-25","price_open":7746.77979,"price_high":7865.16016,"price_low":7743.18994,"price_close":7857.97021,"volume":120195200,"price_adjusted":7857.97021,"ret_adjusted_prices":0.01418,"ret_closing_prices":0.01418,"cumret_adjusted_prices":1.16401}
{"ticker":"^GDAXI","ref_date":"2013-01-28","price_open":7859.83008,"price_high":7871.79004,"price_low":7831.72021,"price_close":7833,"volume":88204100,"price_adjusted":7833,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":1.16031}
{"ticker":"^GDAXI","ref_date":"2013-01-29","price_open":7841.95996,"price_high":7857.14014,"price_low":7800.12012,"price_close":7848.56982,"volume":114467800,"price_adjusted":7848.56982,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.16262}
{"ticker":"^GDAXI","ref_date":"2013-01-30","price_open":7855.68018,"price_high":7863.3501,"price_low":7775.02979,"price_close":7811.31006,"volume":129319100,"price_adjusted":7811.31006,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":1.1571}
{"ticker":"^GDAXI","ref_date":"2013-01-31","price_open":7800.4502,"price_high":7812.33984,"price_low":7765.2002,"price_close":7776.0498,"volume":171415100,"price_adjusted":7776.0498,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":1.15188}
{"ticker":"^GDAXI","ref_date":"2013-02-01","price_open":7792.58984,"price_high":7853.37012,"price_low":7784.97021,"price_close":7833.39014,"volume":128953900,"price_adjusted":7833.39014,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":1.16037}
{"ticker":"^GDAXI","ref_date":"2013-02-04","price_open":7822.54004,"price_high":7837.64014,"price_low":7637.68018,"price_close":7638.22998,"volume":197214700,"price_adjusted":7638.22998,"ret_adjusted_prices":-0.02491,"ret_closing_prices":-0.02491,"cumret_adjusted_prices":1.13146}
{"ticker":"^GDAXI","ref_date":"2013-02-05","price_open":7643.54004,"price_high":7677.14014,"price_low":7622.2998,"price_close":7664.66016,"volume":179591000,"price_adjusted":7664.66016,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.13538}
{"ticker":"^GDAXI","ref_date":"2013-02-06","price_open":7665.87988,"price_high":7694.41992,"price_low":7537.29004,"price_close":7581.18018,"volume":152984400,"price_adjusted":7581.18018,"ret_adjusted_prices":-0.01089,"ret_closing_prices":-0.01089,"cumret_adjusted_prices":1.12301}
{"ticker":"^GDAXI","ref_date":"2013-02-07","price_open":7581.37012,"price_high":7661.31006,"price_low":7565.31982,"price_close":7590.8501,"volume":144796600,"price_adjusted":7590.8501,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.12444}
{"ticker":"^GDAXI","ref_date":"2013-02-08","price_open":7607.56982,"price_high":7655.31006,"price_low":7577.33984,"price_close":7652.14014,"volume":123635700,"price_adjusted":7652.14014,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":1.13352}
{"ticker":"^GDAXI","ref_date":"2013-02-11","price_open":7627.72021,"price_high":7676.81982,"price_low":7597.60986,"price_close":7633.74023,"volume":103660600,"price_adjusted":7633.74023,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":1.1308}
{"ticker":"^GDAXI","ref_date":"2013-02-12","price_open":7619.12012,"price_high":7661.97021,"price_low":7593.66016,"price_close":7660.18994,"volume":118827900,"price_adjusted":7660.18994,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.13472}
{"ticker":"^GDAXI","ref_date":"2013-02-13","price_open":7678.47998,"price_high":7737.41016,"price_low":7650.29004,"price_close":7711.89014,"volume":97751700,"price_adjusted":7711.89014,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":1.14237}
{"ticker":"^GDAXI","ref_date":"2013-02-14","price_open":7697.89014,"price_high":7729.35986,"price_low":7607.47998,"price_close":7631.18994,"volume":113779400,"price_adjusted":7631.18994,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":1.13042}
{"ticker":"^GDAXI","ref_date":"2013-02-15","price_open":7636.25977,"price_high":7649.5,"price_low":7588.56982,"price_close":7593.50977,"volume":185137000,"price_adjusted":7593.50977,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":1.12484}
{"ticker":"^GDAXI","ref_date":"2013-02-18","price_open":7591.08008,"price_high":7629.77979,"price_low":7568.16016,"price_close":7628.72998,"volume":91570800,"price_adjusted":7628.72998,"ret_adjusted_prices":0.00464,"ret_closing_prices":0.00464,"cumret_adjusted_prices":1.13006}
{"ticker":"^GDAXI","ref_date":"2013-02-19","price_open":7614.1001,"price_high":7762.8999,"price_low":7611.6001,"price_close":7752.4502,"volume":131078400,"price_adjusted":7752.4502,"ret_adjusted_prices":0.01622,"ret_closing_prices":0.01622,"cumret_adjusted_prices":1.14838}
{"ticker":"^GDAXI","ref_date":"2013-02-20","price_open":7747.20996,"price_high":7784.64014,"price_low":7709.47998,"price_close":7728.8999,"volume":135413000,"price_adjusted":7728.8999,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":1.14489}
{"ticker":"^GDAXI","ref_date":"2013-02-21","price_open":7681.60986,"price_high":7688.43994,"price_low":7561.83984,"price_close":7583.56982,"volume":156412300,"price_adjusted":7583.56982,"ret_adjusted_prices":-0.0188,"ret_closing_prices":-0.0188,"cumret_adjusted_prices":1.12337}
{"ticker":"^GDAXI","ref_date":"2013-02-22","price_open":7619.81006,"price_high":7681.12012,"price_low":7607.25977,"price_close":7661.91016,"volume":148914800,"price_adjusted":7661.91016,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":1.13497}
{"ticker":"^GDAXI","ref_date":"2013-02-25","price_open":7731.7998,"price_high":7860.56982,"price_low":7726.3999,"price_close":7773.18994,"volume":182462100,"price_adjusted":7773.18994,"ret_adjusted_prices":0.01452,"ret_closing_prices":0.01452,"cumret_adjusted_prices":1.15145}
{"ticker":"^GDAXI","ref_date":"2013-02-26","price_open":7682.24023,"price_high":7683.95996,"price_low":7589.31982,"price_close":7597.10986,"volume":171515600,"price_adjusted":7597.10986,"ret_adjusted_prices":-0.02265,"ret_closing_prices":-0.02265,"cumret_adjusted_prices":1.12537}
{"ticker":"^GDAXI","ref_date":"2013-02-27","price_open":7641.83984,"price_high":7679.43994,"price_low":7565.77979,"price_close":7675.83008,"volume":117566600,"price_adjusted":7675.83008,"ret_adjusted_prices":0.01036,"ret_closing_prices":0.01036,"cumret_adjusted_prices":1.13703}
{"ticker":"^GDAXI","ref_date":"2013-02-28","price_open":7712.2002,"price_high":7753.39014,"price_low":7691.81006,"price_close":7741.7002,"volume":126361700,"price_adjusted":7741.7002,"ret_adjusted_prices":0.00858,"ret_closing_prices":0.00858,"cumret_adjusted_prices":1.14679}
{"ticker":"^GDAXI","ref_date":"2013-03-01","price_open":7735.3501,"price_high":7767.66992,"price_low":7627.99023,"price_close":7708.16016,"volume":131318400,"price_adjusted":7708.16016,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":1.14182}
{"ticker":"^GDAXI","ref_date":"2013-03-04","price_open":7654.66992,"price_high":7708.87988,"price_low":7637.31982,"price_close":7691.68018,"volume":83887400,"price_adjusted":7691.68018,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":1.13938}
{"ticker":"^GDAXI","ref_date":"2013-03-05","price_open":7779.62012,"price_high":7883.6001,"price_low":7772.33008,"price_close":7870.31006,"volume":137283400,"price_adjusted":7870.31006,"ret_adjusted_prices":0.02322,"ret_closing_prices":0.02322,"cumret_adjusted_prices":1.16584}
{"ticker":"^GDAXI","ref_date":"2013-03-06","price_open":7907.39014,"price_high":7977.64014,"price_low":7898.04004,"price_close":7919.33008,"volume":124626600,"price_adjusted":7919.33008,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":1.1731}
{"ticker":"^GDAXI","ref_date":"2013-03-07","price_open":7934.18994,"price_high":7956.25977,"price_low":7911.56006,"price_close":7939.77002,"volume":98781200,"price_adjusted":7939.77002,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":1.17613}
{"ticker":"^GDAXI","ref_date":"2013-03-08","price_open":7970.66016,"price_high":8015.06982,"price_low":7962.27979,"price_close":7986.47021,"volume":134776200,"price_adjusted":7986.47021,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":1.18305}
{"ticker":"^GDAXI","ref_date":"2013-03-11","price_open":7967.45996,"price_high":7989.20996,"price_low":7954.58008,"price_close":7984.29004,"volume":82983100,"price_adjusted":7984.29004,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.18272}
{"ticker":"^GDAXI","ref_date":"2013-03-12","price_open":7970.83008,"price_high":7999.5,"price_low":7933.93994,"price_close":7966.12012,"volume":175953900,"price_adjusted":7966.12012,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":1.18003}
{"ticker":"^GDAXI","ref_date":"2013-03-13","price_open":7964.77002,"price_high":7978.83984,"price_low":7942.37012,"price_close":7970.91016,"volume":368771700,"price_adjusted":7970.91016,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.18074}
{"ticker":"^GDAXI","ref_date":"2013-03-14","price_open":8013.25,"price_high":8060.25977,"price_low":8011.22021,"price_close":8058.37012,"volume":280674100,"price_adjusted":8058.37012,"ret_adjusted_prices":0.01097,"ret_closing_prices":0.01097,"cumret_adjusted_prices":1.1937}
{"ticker":"^GDAXI","ref_date":"2013-03-15","price_open":8074.02979,"price_high":8074.47021,"price_low":7996.9502,"price_close":8042.8501,"volume":311603800,"price_adjusted":8042.8501,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.1914}
{"ticker":"^GDAXI","ref_date":"2013-03-18","price_open":7924.04004,"price_high":8020.91016,"price_low":7901.93994,"price_close":8010.7002,"volume":130362700,"price_adjusted":8010.7002,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":1.18664}
{"ticker":"^GDAXI","ref_date":"2013-03-19","price_open":7980.54004,"price_high":8000.97021,"price_low":7919.4502,"price_close":7947.79004,"volume":154894700,"price_adjusted":7947.79004,"ret_adjusted_prices":-0.00785,"ret_closing_prices":-0.00785,"cumret_adjusted_prices":1.17732}
{"ticker":"^GDAXI","ref_date":"2013-03-20","price_open":7995.58984,"price_high":8030.45996,"price_low":7972.20996,"price_close":8001.97021,"volume":122106300,"price_adjusted":8001.97021,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":1.18534}
{"ticker":"^GDAXI","ref_date":"2013-03-21","price_open":7989.58984,"price_high":7999.33984,"price_low":7887.66992,"price_close":7932.50977,"volume":159845800,"price_adjusted":7932.50977,"ret_adjusted_prices":-0.00868,"ret_closing_prices":-0.00868,"cumret_adjusted_prices":1.17505}
{"ticker":"^GDAXI","ref_date":"2013-03-22","price_open":7917.64014,"price_high":7953.93018,"price_low":7876.35986,"price_close":7911.3501,"volume":131986100,"price_adjusted":7911.3501,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":1.17192}
{"ticker":"^GDAXI","ref_date":"2013-03-25","price_open":7988.27002,"price_high":8030.75977,"price_low":7847.97021,"price_close":7870.8999,"volume":157511300,"price_adjusted":7870.8999,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":1.16593}
{"ticker":"^GDAXI","ref_date":"2013-03-26","price_open":7889.1499,"price_high":7912.52002,"price_low":7859.27002,"price_close":7879.66992,"volume":115373400,"price_adjusted":7879.66992,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.16723}
{"ticker":"^GDAXI","ref_date":"2013-03-27","price_open":7905.95996,"price_high":7916.75977,"price_low":7750.37988,"price_close":7789.08984,"volume":146704600,"price_adjusted":7789.08984,"ret_adjusted_prices":-0.0115,"ret_closing_prices":-0.0115,"cumret_adjusted_prices":1.15381}
{"ticker":"^GDAXI","ref_date":"2013-03-28","price_open":7791.14014,"price_high":7842.58008,"price_low":7778.02002,"price_close":7795.31006,"volume":128175600,"price_adjusted":7795.31006,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.15473}
{"ticker":"^GDAXI","ref_date":"2013-04-02","price_open":7806.12012,"price_high":7949.2002,"price_low":7805.91992,"price_close":7943.87012,"volume":116769800,"price_adjusted":7943.87012,"ret_adjusted_prices":0.01906,"ret_closing_prices":0.01906,"cumret_adjusted_prices":1.17674}
{"ticker":"^GDAXI","ref_date":"2013-04-03","price_open":7926.87988,"price_high":7953.1499,"price_low":7869.81006,"price_close":7874.75,"volume":103685000,"price_adjusted":7874.75,"ret_adjusted_prices":-0.0087,"ret_closing_prices":-0.0087,"cumret_adjusted_prices":1.1665}
{"ticker":"^GDAXI","ref_date":"2013-04-04","price_open":7902.85986,"price_high":7927.93018,"price_low":7803.89014,"price_close":7817.39014,"volume":144996300,"price_adjusted":7817.39014,"ret_adjusted_prices":-0.00728,"ret_closing_prices":-0.00728,"cumret_adjusted_prices":1.158}
{"ticker":"^GDAXI","ref_date":"2013-04-05","price_open":7820.68994,"price_high":7825.27979,"price_low":7632.41992,"price_close":7658.75,"volume":144759700,"price_adjusted":7658.75,"ret_adjusted_prices":-0.02029,"ret_closing_prices":-0.02029,"cumret_adjusted_prices":1.1345}
{"ticker":"^GDAXI","ref_date":"2013-04-08","price_open":7669.04004,"price_high":7698.47021,"price_low":7645.56006,"price_close":7662.64014,"volume":85361000,"price_adjusted":7662.64014,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":1.13508}
{"ticker":"^GDAXI","ref_date":"2013-04-09","price_open":7704.3501,"price_high":7723.2002,"price_low":7608.04004,"price_close":7637.50977,"volume":120782800,"price_adjusted":7637.50977,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":1.13136}
{"ticker":"^GDAXI","ref_date":"2013-04-10","price_open":7664.16016,"price_high":7822.12012,"price_low":7660.2002,"price_close":7810.62988,"volume":158663900,"price_adjusted":7810.62988,"ret_adjusted_prices":0.02267,"ret_closing_prices":0.02267,"cumret_adjusted_prices":1.157}
{"ticker":"^GDAXI","ref_date":"2013-04-11","price_open":7799.31006,"price_high":7885.4502,"price_low":7786.75,"price_close":7871.62988,"volume":126500600,"price_adjusted":7871.62988,"ret_adjusted_prices":0.00781,"ret_closing_prices":0.00781,"cumret_adjusted_prices":1.16604}
{"ticker":"^GDAXI","ref_date":"2013-04-12","price_open":7831.87012,"price_high":7838.52979,"price_low":7726.12988,"price_close":7744.77002,"volume":121691800,"price_adjusted":7744.77002,"ret_adjusted_prices":-0.01612,"ret_closing_prices":-0.01612,"cumret_adjusted_prices":1.14724}
{"ticker":"^GDAXI","ref_date":"2013-04-15","price_open":7740.54004,"price_high":7773.10986,"price_low":7651.58008,"price_close":7712.62988,"volume":118152700,"price_adjusted":7712.62988,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.14248}
{"ticker":"^GDAXI","ref_date":"2013-04-16","price_open":7680.77979,"price_high":7739.66016,"price_low":7639.43018,"price_close":7682.58008,"volume":139714400,"price_adjusted":7682.58008,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":1.13803}
{"ticker":"^GDAXI","ref_date":"2013-04-17","price_open":7719.56006,"price_high":7722.45996,"price_low":7473.06982,"price_close":7503.02979,"volume":161069600,"price_adjusted":7503.02979,"ret_adjusted_prices":-0.02337,"ret_closing_prices":-0.02337,"cumret_adjusted_prices":1.11143}
{"ticker":"^GDAXI","ref_date":"2013-04-18","price_open":7519.66992,"price_high":7556.5498,"price_low":7436.77979,"price_close":7473.72998,"volume":140254800,"price_adjusted":7473.72998,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":1.10709}
{"ticker":"^GDAXI","ref_date":"2013-04-19","price_open":7490.10986,"price_high":7531.08984,"price_low":7418.35986,"price_close":7459.95996,"volume":178317100,"price_adjusted":7459.95996,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":1.10505}
{"ticker":"^GDAXI","ref_date":"2013-04-22","price_open":7516.06006,"price_high":7538.22021,"price_low":7437.52002,"price_close":7478.10986,"volume":153697200,"price_adjusted":7478.10986,"ret_adjusted_prices":0.00243,"ret_closing_prices":0.00243,"cumret_adjusted_prices":1.10774}
{"ticker":"^GDAXI","ref_date":"2013-04-23","price_open":7477.02979,"price_high":7664.22021,"price_low":7442.35986,"price_close":7658.20996,"volume":184055200,"price_adjusted":7658.20996,"ret_adjusted_prices":0.02408,"ret_closing_prices":0.02408,"cumret_adjusted_prices":1.13442}
{"ticker":"^GDAXI","ref_date":"2013-04-24","price_open":7656.75977,"price_high":7767.35986,"price_low":7656.22021,"price_close":7759.02979,"volume":117920400,"price_adjusted":7759.02979,"ret_adjusted_prices":0.01316,"ret_closing_prices":0.01316,"cumret_adjusted_prices":1.14936}
{"ticker":"^GDAXI","ref_date":"2013-04-25","price_open":7766.60986,"price_high":7838.31006,"price_low":7741.97998,"price_close":7832.85986,"volume":92932400,"price_adjusted":7832.85986,"ret_adjusted_prices":0.00952,"ret_closing_prices":0.00952,"cumret_adjusted_prices":1.16029}
{"ticker":"^GDAXI","ref_date":"2013-04-26","price_open":7835.58984,"price_high":7840.47021,"price_low":7767.60986,"price_close":7814.75977,"volume":94489300,"price_adjusted":7814.75977,"ret_adjusted_prices":-0.00231,"ret_closing_prices":-0.00231,"cumret_adjusted_prices":1.15761}
{"ticker":"^GDAXI","ref_date":"2013-04-29","price_open":7834.02002,"price_high":7873.5,"price_low":7823.24023,"price_close":7873.5,"volume":79204300,"price_adjusted":7873.5,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":1.16631}
{"ticker":"^GDAXI","ref_date":"2013-04-30","price_open":7928.41992,"price_high":7965.8999,"price_low":7893.08008,"price_close":7913.70996,"volume":119768000,"price_adjusted":7913.70996,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":1.17227}
{"ticker":"^GDAXI","ref_date":"2013-05-02","price_open":7905.3501,"price_high":8005.83008,"price_low":7896.99023,"price_close":7961.70996,"volume":142871500,"price_adjusted":7961.70996,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":1.17938}
{"ticker":"^GDAXI","ref_date":"2013-05-03","price_open":7972.27979,"price_high":8130.16016,"price_low":7957.35986,"price_close":8122.29004,"volume":134546900,"price_adjusted":8122.29004,"ret_adjusted_prices":0.02017,"ret_closing_prices":0.02017,"cumret_adjusted_prices":1.20317}
{"ticker":"^GDAXI","ref_date":"2013-05-06","price_open":8119.22021,"price_high":8148.14014,"price_low":8103.27002,"price_close":8112.08008,"volume":66147800,"price_adjusted":8112.08008,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":1.20165}
{"ticker":"^GDAXI","ref_date":"2013-05-07","price_open":8125.81982,"price_high":8206.00977,"price_low":8116.66992,"price_close":8181.77979,"volume":89541700,"price_adjusted":8181.77979,"ret_adjusted_prices":0.00859,"ret_closing_prices":0.00859,"cumret_adjusted_prices":1.21198}
{"ticker":"^GDAXI","ref_date":"2013-05-08","price_open":8176.87988,"price_high":8253.46973,"price_low":8173.3501,"price_close":8249.70996,"volume":121804400,"price_adjusted":8249.70996,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":1.22204}
{"ticker":"^GDAXI","ref_date":"2013-05-09","price_open":8232.5,"price_high":8274.17969,"price_low":8224.51953,"price_close":8262.5498,"volume":57870900,"price_adjusted":8262.5498,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.22394}
{"ticker":"^GDAXI","ref_date":"2013-05-10","price_open":8278.4502,"price_high":8358.23047,"price_low":8252.37012,"price_close":8278.58984,"volume":95065400,"price_adjusted":8278.58984,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.22632}
{"ticker":"^GDAXI","ref_date":"2013-05-13","price_open":8281.9502,"price_high":8294.55957,"price_low":8217.15039,"price_close":8279.29004,"volume":85255400,"price_adjusted":8279.29004,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":1.22642}
{"ticker":"^GDAXI","ref_date":"2013-05-14","price_open":8304.5,"price_high":8339.11035,"price_low":8235.96973,"price_close":8339.11035,"volume":114734300,"price_adjusted":8339.11035,"ret_adjusted_prices":0.00723,"ret_closing_prices":0.00723,"cumret_adjusted_prices":1.23528}
{"ticker":"^GDAXI","ref_date":"2013-05-15","price_open":8333.61035,"price_high":8368.05957,"price_low":8299.83008,"price_close":8362.41992,"volume":152900200,"price_adjusted":8362.41992,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":1.23874}
{"ticker":"^GDAXI","ref_date":"2013-05-16","price_open":8348.54004,"price_high":8401.28027,"price_low":8324.23047,"price_close":8369.87012,"volume":125947100,"price_adjusted":8369.87012,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":1.23984}
{"ticker":"^GDAXI","ref_date":"2013-05-17","price_open":8356.25977,"price_high":8408.62012,"price_low":8327.46973,"price_close":8398,"volume":158379800,"price_adjusted":8398,"ret_adjusted_prices":0.00336,"ret_closing_prices":0.00336,"cumret_adjusted_prices":1.24401}
{"ticker":"^GDAXI","ref_date":"2013-05-20","price_open":8434.96973,"price_high":8456.24023,"price_low":8401.74023,"price_close":8455.83008,"volume":78297000,"price_adjusted":8455.83008,"ret_adjusted_prices":0.00689,"ret_closing_prices":0.00689,"cumret_adjusted_prices":1.25257}
{"ticker":"^GDAXI","ref_date":"2013-05-21","price_open":8446.78027,"price_high":8476.17969,"price_low":8397.54004,"price_close":8472.2002,"volume":113836900,"price_adjusted":8472.2002,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.255}
{"ticker":"^GDAXI","ref_date":"2013-05-22","price_open":8467.55957,"price_high":8557.86035,"price_low":8434.83008,"price_close":8530.88965,"volume":110213400,"price_adjusted":8530.88965,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":1.26369}
{"ticker":"^GDAXI","ref_date":"2013-05-23","price_open":8410.05957,"price_high":8412.25,"price_low":8281.11035,"price_close":8351.98047,"volume":132876700,"price_adjusted":8351.98047,"ret_adjusted_prices":-0.02097,"ret_closing_prices":-0.02097,"cumret_adjusted_prices":1.23719}
{"ticker":"^GDAXI","ref_date":"2013-05-24","price_open":8390.16016,"price_high":8391.01953,"price_low":8262.63965,"price_close":8305.32031,"volume":131149600,"price_adjusted":8305.32031,"ret_adjusted_prices":-0.00559,"ret_closing_prices":-0.00559,"cumret_adjusted_prices":1.23028}
{"ticker":"^GDAXI","ref_date":"2013-05-27","price_open":8346.59961,"price_high":8386.86035,"price_low":8338.32031,"price_close":8383.2998,"volume":48707300,"price_adjusted":8383.2998,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":1.24183}
{"ticker":"^GDAXI","ref_date":"2013-05-28","price_open":8432.45996,"price_high":8526.41992,"price_low":8424.40039,"price_close":8480.87012,"volume":97455000,"price_adjusted":8480.87012,"ret_adjusted_prices":0.01164,"ret_closing_prices":0.01164,"cumret_adjusted_prices":1.25628}
{"ticker":"^GDAXI","ref_date":"2013-05-29","price_open":8437.20996,"price_high":8445.45996,"price_low":8316.7002,"price_close":8336.58008,"volume":107502500,"price_adjusted":8336.58008,"ret_adjusted_prices":-0.01701,"ret_closing_prices":-0.01701,"cumret_adjusted_prices":1.23491}
{"ticker":"^GDAXI","ref_date":"2013-05-30","price_open":8314.2002,"price_high":8416.36035,"price_low":8293.95996,"price_close":8400.2002,"volume":103141400,"price_adjusted":8400.2002,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":1.24433}
{"ticker":"^GDAXI","ref_date":"2013-05-31","price_open":8385.37988,"price_high":8401.62988,"price_low":8297.03027,"price_close":8348.83984,"volume":122400300,"price_adjusted":8348.83984,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":1.23673}
{"ticker":"^GDAXI","ref_date":"2013-06-03","price_open":8291.49023,"price_high":8395.55957,"price_low":8214.78027,"price_close":8285.7998,"volume":97748300,"price_adjusted":8285.7998,"ret_adjusted_prices":-0.00755,"ret_closing_prices":-0.00755,"cumret_adjusted_prices":1.22739}
{"ticker":"^GDAXI","ref_date":"2013-06-04","price_open":8358.67969,"price_high":8384.36035,"price_low":8274.94043,"price_close":8295.95996,"volume":82405900,"price_adjusted":8295.95996,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":1.22889}
{"ticker":"^GDAXI","ref_date":"2013-06-05","price_open":8229.23047,"price_high":8293.28027,"price_low":8182.08008,"price_close":8196.17969,"volume":89163200,"price_adjusted":8196.17969,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":1.21411}
{"ticker":"^GDAXI","ref_date":"2013-06-06","price_open":8188.81982,"price_high":8235.08984,"price_low":8098.81006,"price_close":8098.81006,"volume":85243600,"price_adjusted":8098.81006,"ret_adjusted_prices":-0.01188,"ret_closing_prices":-0.01188,"cumret_adjusted_prices":1.19969}
{"ticker":"^GDAXI","ref_date":"2013-06-07","price_open":8124.87988,"price_high":8279.03027,"price_low":8034.5498,"price_close":8254.67969,"volume":103601100,"price_adjusted":8254.67969,"ret_adjusted_prices":0.01925,"ret_closing_prices":0.01925,"cumret_adjusted_prices":1.22278}
{"ticker":"^GDAXI","ref_date":"2013-06-10","price_open":8246.04004,"price_high":8355.79004,"price_low":8245.94043,"price_close":8307.69043,"volume":75733100,"price_adjusted":8307.69043,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":1.23063}
{"ticker":"^GDAXI","ref_date":"2013-06-11","price_open":8256.19043,"price_high":8260.86035,"price_low":8141.02002,"price_close":8222.45996,"volume":96689800,"price_adjusted":8222.45996,"ret_adjusted_prices":-0.01026,"ret_closing_prices":-0.01026,"cumret_adjusted_prices":1.21801}
{"ticker":"^GDAXI","ref_date":"2013-06-12","price_open":8204.91016,"price_high":8246.08008,"price_low":8122.72021,"price_close":8143.27002,"volume":81793400,"price_adjusted":8143.27002,"ret_adjusted_prices":-0.00963,"ret_closing_prices":-0.00963,"cumret_adjusted_prices":1.20627}
{"ticker":"^GDAXI","ref_date":"2013-06-13","price_open":8023.37012,"price_high":8110.37988,"price_low":7968.12988,"price_close":8095.39014,"volume":97586800,"price_adjusted":8095.39014,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":1.19918}
{"ticker":"^GDAXI","ref_date":"2013-06-14","price_open":8157.87988,"price_high":8188,"price_low":8111.37988,"price_close":8127.95996,"volume":72768100,"price_adjusted":8127.95996,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":1.20401}
{"ticker":"^GDAXI","ref_date":"2013-06-17","price_open":8170.75,"price_high":8265.49023,"price_low":8167.66992,"price_close":8215.73047,"volume":73145700,"price_adjusted":8215.73047,"ret_adjusted_prices":0.0108,"ret_closing_prices":0.0108,"cumret_adjusted_prices":1.21701}
{"ticker":"^GDAXI","ref_date":"2013-06-18","price_open":8196.44043,"price_high":8241.59961,"price_low":8176.18994,"price_close":8229.50977,"volume":73649500,"price_adjusted":8229.50977,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":1.21905}
{"ticker":"^GDAXI","ref_date":"2013-06-19","price_open":8254.57031,"price_high":8285.90039,"price_low":8160.5,"price_close":8197.08008,"volume":78657300,"price_adjusted":8197.08008,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":1.21425}
{"ticker":"^GDAXI","ref_date":"2013-06-20","price_open":8085.66992,"price_high":8085.66992,"price_low":7911.95996,"price_close":7928.47998,"volume":131807500,"price_adjusted":7928.47998,"ret_adjusted_prices":-0.03277,"ret_closing_prices":-0.03277,"cumret_adjusted_prices":1.17446}
{"ticker":"^GDAXI","ref_date":"2013-06-21","price_open":7946.31982,"price_high":7987.04004,"price_low":7789.24023,"price_close":7789.24023,"volume":245491100,"price_adjusted":7789.24023,"ret_adjusted_prices":-0.01756,"ret_closing_prices":-0.01756,"cumret_adjusted_prices":1.15383}
{"ticker":"^GDAXI","ref_date":"2013-06-24","price_open":7776.87988,"price_high":7823.83984,"price_low":7655.83008,"price_close":7692.4502,"volume":121377000,"price_adjusted":7692.4502,"ret_adjusted_prices":-0.01243,"ret_closing_prices":-0.01243,"cumret_adjusted_prices":1.13949}
{"ticker":"^GDAXI","ref_date":"2013-06-25","price_open":7741.12988,"price_high":7842.47998,"price_low":7725.99023,"price_close":7811.2998,"volume":109485400,"price_adjusted":7811.2998,"ret_adjusted_prices":0.01545,"ret_closing_prices":0.01545,"cumret_adjusted_prices":1.1571}
{"ticker":"^GDAXI","ref_date":"2013-06-26","price_open":7810.37012,"price_high":7960.4502,"price_low":7800.8501,"price_close":7940.99023,"volume":128566900,"price_adjusted":7940.99023,"ret_adjusted_prices":0.0166,"ret_closing_prices":0.0166,"cumret_adjusted_prices":1.17631}
{"ticker":"^GDAXI","ref_date":"2013-06-27","price_open":7945.91992,"price_high":8025.81006,"price_low":7919.58984,"price_close":7990.75,"volume":102937800,"price_adjusted":7990.75,"ret_adjusted_prices":0.00627,"ret_closing_prices":0.00627,"cumret_adjusted_prices":1.18368}
{"ticker":"^GDAXI","ref_date":"2013-06-28","price_open":8015.52979,"price_high":8037.68018,"price_low":7906.14014,"price_close":7959.22021,"volume":101763900,"price_adjusted":7959.22021,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":1.17901}
{"ticker":"^GDAXI","ref_date":"2013-07-01","price_open":8000.02002,"price_high":8023.1499,"price_low":7890.27979,"price_close":7983.91992,"volume":96718600,"price_adjusted":7983.91992,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.18267}
{"ticker":"^GDAXI","ref_date":"2013-07-02","price_open":7988.91992,"price_high":7988.95996,"price_low":7873.97021,"price_close":7910.77002,"volume":96760700,"price_adjusted":7910.77002,"ret_adjusted_prices":-0.00916,"ret_closing_prices":-0.00916,"cumret_adjusted_prices":1.17183}
{"ticker":"^GDAXI","ref_date":"2013-07-03","price_open":7841.18018,"price_high":7841.87012,"price_low":7730.37012,"price_close":7829.31982,"volume":115952800,"price_adjusted":7829.31982,"ret_adjusted_prices":-0.0103,"ret_closing_prices":-0.0103,"cumret_adjusted_prices":1.15977}
{"ticker":"^GDAXI","ref_date":"2013-07-04","price_open":7877.91016,"price_high":8015.08008,"price_low":7863.75977,"price_close":7994.31006,"volume":119377700,"price_adjusted":7994.31006,"ret_adjusted_prices":0.02107,"ret_closing_prices":0.02107,"cumret_adjusted_prices":1.18421}
{"ticker":"^GDAXI","ref_date":"2013-07-05","price_open":8010.43994,"price_high":8031.70996,"price_low":7805.35986,"price_close":7806,"volume":116269200,"price_adjusted":7806,"ret_adjusted_prices":-0.02356,"ret_closing_prices":-0.02356,"cumret_adjusted_prices":1.15631}
{"ticker":"^GDAXI","ref_date":"2013-07-08","price_open":7865.91992,"price_high":8015.20996,"price_low":7848.14014,"price_close":7968.54004,"volume":79568700,"price_adjusted":7968.54004,"ret_adjusted_prices":0.02082,"ret_closing_prices":0.02082,"cumret_adjusted_prices":1.18039}
{"ticker":"^GDAXI","ref_date":"2013-07-09","price_open":8021.12988,"price_high":8086.9502,"price_low":8005.72998,"price_close":8057.75,"volume":82854700,"price_adjusted":8057.75,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":1.19361}
{"ticker":"^GDAXI","ref_date":"2013-07-10","price_open":8056.50977,"price_high":8081.20996,"price_low":7990.6499,"price_close":8066.47998,"volume":75949600,"price_adjusted":8066.47998,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.1949}
{"ticker":"^GDAXI","ref_date":"2013-07-11","price_open":8163.56006,"price_high":8176.7002,"price_low":8130.47998,"price_close":8158.7998,"volume":81260000,"price_adjusted":8158.7998,"ret_adjusted_prices":0.01144,"ret_closing_prices":0.01144,"cumret_adjusted_prices":1.20858}
{"ticker":"^GDAXI","ref_date":"2013-07-12","price_open":8192.91016,"price_high":8244.12988,"price_low":8178.2002,"price_close":8212.76953,"volume":87866200,"price_adjusted":8212.76953,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.21657}
{"ticker":"^GDAXI","ref_date":"2013-07-15","price_open":8237.91992,"price_high":8271.37988,"price_low":8211.41992,"price_close":8234.80957,"volume":67635800,"price_adjusted":8234.80957,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":1.21983}
{"ticker":"^GDAXI","ref_date":"2013-07-16","price_open":8251.50977,"price_high":8252.25,"price_low":8178.18994,"price_close":8201.0498,"volume":68666500,"price_adjusted":8201.0498,"ret_adjusted_prices":-0.0041,"ret_closing_prices":-0.0041,"cumret_adjusted_prices":1.21483}
{"ticker":"^GDAXI","ref_date":"2013-07-17","price_open":8216.7002,"price_high":8269.21973,"price_low":8137.52979,"price_close":8254.71973,"volume":71745800,"price_adjusted":8254.71973,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":1.22278}
{"ticker":"^GDAXI","ref_date":"2013-07-18","price_open":8239.37988,"price_high":8337.2002,"price_low":8215.66016,"price_close":8337.08984,"volume":79507900,"price_adjusted":8337.08984,"ret_adjusted_prices":0.00998,"ret_closing_prices":0.00998,"cumret_adjusted_prices":1.23499}
{"ticker":"^GDAXI","ref_date":"2013-07-19","price_open":8299.00977,"price_high":8336.87012,"price_low":8284.36035,"price_close":8331.57031,"volume":119916400,"price_adjusted":8331.57031,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":1.23417}
{"ticker":"^GDAXI","ref_date":"2013-07-22","price_open":8343.28027,"price_high":8374.46973,"price_low":8310.29004,"price_close":8331.05957,"volume":73050600,"price_adjusted":8331.05957,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":1.23409}
{"ticker":"^GDAXI","ref_date":"2013-07-23","price_open":8358.62012,"price_high":8365.98047,"price_low":8306.59961,"price_close":8314.23047,"volume":80771900,"price_adjusted":8314.23047,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":1.2316}
{"ticker":"^GDAXI","ref_date":"2013-07-24","price_open":8325.05957,"price_high":8415.33008,"price_low":8318.48047,"price_close":8379.11035,"volume":88484900,"price_adjusted":8379.11035,"ret_adjusted_prices":0.0078,"ret_closing_prices":0.0078,"cumret_adjusted_prices":1.24121}
{"ticker":"^GDAXI","ref_date":"2013-07-25","price_open":8349.51953,"price_high":8356.87988,"price_low":8265.13965,"price_close":8298.98047,"volume":96060700,"price_adjusted":8298.98047,"ret_adjusted_prices":-0.00956,"ret_closing_prices":-0.00956,"cumret_adjusted_prices":1.22934}
{"ticker":"^GDAXI","ref_date":"2013-07-26","price_open":8341.78027,"price_high":8362.04004,"price_low":8217.25977,"price_close":8244.91016,"volume":75415100,"price_adjusted":8244.91016,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":1.22133}
{"ticker":"^GDAXI","ref_date":"2013-07-29","price_open":8307.12012,"price_high":8324.15039,"price_low":8245.53027,"price_close":8259.03027,"volume":67355500,"price_adjusted":8259.03027,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":1.22342}
{"ticker":"^GDAXI","ref_date":"2013-07-30","price_open":8302.13965,"price_high":8333.9502,"price_low":8256.40039,"price_close":8271.01953,"volume":135632200,"price_adjusted":8271.01953,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.2252}
{"ticker":"^GDAXI","ref_date":"2013-07-31","price_open":8235.21973,"price_high":8295.55957,"price_low":8213.36035,"price_close":8275.96973,"volume":113064500,"price_adjusted":8275.96973,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.22593}
{"ticker":"^GDAXI","ref_date":"2013-08-01","price_open":8320.37988,"price_high":8411.2998,"price_low":8316.88965,"price_close":8410.73047,"volume":97990400,"price_adjusted":8410.73047,"ret_adjusted_prices":0.01628,"ret_closing_prices":0.01628,"cumret_adjusted_prices":1.24589}
{"ticker":"^GDAXI","ref_date":"2013-08-02","price_open":8428.58008,"price_high":8431.66992,"price_low":8376.28027,"price_close":8406.94043,"volume":73393700,"price_adjusted":8406.94043,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":1.24533}
{"ticker":"^GDAXI","ref_date":"2013-08-05","price_open":8416.11035,"price_high":8435.32031,"price_low":8367.33984,"price_close":8398.37988,"volume":62901100,"price_adjusted":8398.37988,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.24406}
{"ticker":"^GDAXI","ref_date":"2013-08-06","price_open":8387.92969,"price_high":8435.49023,"price_low":8267.98047,"price_close":8299.73047,"volume":122121800,"price_adjusted":8299.73047,"ret_adjusted_prices":-0.01175,"ret_closing_prices":-0.01175,"cumret_adjusted_prices":1.22945}
{"ticker":"^GDAXI","ref_date":"2013-08-07","price_open":8265.33008,"price_high":8281.51953,"price_low":8228.11035,"price_close":8260.48047,"volume":78951000,"price_adjusted":8260.48047,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":1.22364}
{"ticker":"^GDAXI","ref_date":"2013-08-08","price_open":8256.40039,"price_high":8341.44043,"price_low":8252.45996,"price_close":8318.32031,"volume":145598300,"price_adjusted":8318.32031,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":1.23221}
{"ticker":"^GDAXI","ref_date":"2013-08-09","price_open":8332.53027,"price_high":8374.58984,"price_low":8286.41016,"price_close":8338.30957,"volume":89030300,"price_adjusted":8338.30957,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":1.23517}
{"ticker":"^GDAXI","ref_date":"2013-08-12","price_open":8341.95996,"price_high":8371.16016,"price_low":8238.86035,"price_close":8359.25,"volume":82331800,"price_adjusted":8359.25,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.23827}
{"ticker":"^GDAXI","ref_date":"2013-08-13","price_open":8395.82031,"price_high":8444.51953,"price_low":8383.23047,"price_close":8415.75977,"volume":95295600,"price_adjusted":8415.75977,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":1.24664}
{"ticker":"^GDAXI","ref_date":"2013-08-14","price_open":8424.87988,"price_high":8457.0498,"price_low":8400.75,"price_close":8438.12012,"volume":80101200,"price_adjusted":8438.12012,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":1.24995}
{"ticker":"^GDAXI","ref_date":"2013-08-15","price_open":8418.94043,"price_high":8422.03027,"price_low":8307.98047,"price_close":8376.29004,"volume":72727900,"price_adjusted":8376.29004,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":1.24079}
{"ticker":"^GDAXI","ref_date":"2013-08-16","price_open":8348.41992,"price_high":8402.2998,"price_low":8330.33008,"price_close":8391.94043,"volume":85749600,"price_adjusted":8391.94043,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":1.24311}
{"ticker":"^GDAXI","ref_date":"2013-08-19","price_open":8395.01953,"price_high":8395.41016,"price_low":8329,"price_close":8366.29004,"volume":59793300,"price_adjusted":8366.29004,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":1.23931}
{"ticker":"^GDAXI","ref_date":"2013-08-20","price_open":8294.87012,"price_high":8319.82031,"price_low":8246.19043,"price_close":8300.03027,"volume":84502600,"price_adjusted":8300.03027,"ret_adjusted_prices":-0.00792,"ret_closing_prices":-0.00792,"cumret_adjusted_prices":1.2295}
{"ticker":"^GDAXI","ref_date":"2013-08-21","price_open":8301.05957,"price_high":8310.67969,"price_low":8268.41992,"price_close":8285.41016,"volume":65974700,"price_adjusted":8285.41016,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":1.22733}
{"ticker":"^GDAXI","ref_date":"2013-08-22","price_open":8289.2998,"price_high":8425.25977,"price_low":8283.76953,"price_close":8397.88965,"volume":80630800,"price_adjusted":8397.88965,"ret_adjusted_prices":0.01358,"ret_closing_prices":0.01358,"cumret_adjusted_prices":1.24399}
{"ticker":"^GDAXI","ref_date":"2013-08-23","price_open":8398.28027,"price_high":8438.44043,"price_low":8360.23047,"price_close":8416.99023,"volume":67690100,"price_adjusted":8416.99023,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":1.24682}
{"ticker":"^GDAXI","ref_date":"2013-08-26","price_open":8424.07031,"price_high":8437.75,"price_low":8386.0498,"price_close":8435.15039,"volume":42823800,"price_adjusted":8435.15039,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.24951}
{"ticker":"^GDAXI","ref_date":"2013-08-27","price_open":8378.92969,"price_high":8423.78027,"price_low":8242.55957,"price_close":8242.55957,"volume":106541800,"price_adjusted":8242.55957,"ret_adjusted_prices":-0.02283,"ret_closing_prices":-0.02283,"cumret_adjusted_prices":1.22098}
{"ticker":"^GDAXI","ref_date":"2013-08-28","price_open":8202.86035,"price_high":8219.25977,"price_low":8094.22021,"price_close":8157.8999,"volume":97795400,"price_adjusted":8157.8999,"ret_adjusted_prices":-0.01027,"ret_closing_prices":-0.01027,"cumret_adjusted_prices":1.20844}
{"ticker":"^GDAXI","ref_date":"2013-08-29","price_open":8189.02002,"price_high":8199.29004,"price_low":8129.99023,"price_close":8194.5498,"volume":69818500,"price_adjusted":8194.5498,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":1.21387}
{"ticker":"^GDAXI","ref_date":"2013-08-30","price_open":8197.71973,"price_high":8201.49023,"price_low":8101.9502,"price_close":8103.1499,"volume":86451200,"price_adjusted":8103.1499,"ret_adjusted_prices":-0.01115,"ret_closing_prices":-0.01115,"cumret_adjusted_prices":1.20033}
{"ticker":"^GDAXI","ref_date":"2013-09-02","price_open":8224.33984,"price_high":8268.73047,"price_low":8211.03027,"price_close":8243.87012,"volume":66688600,"price_adjusted":8243.87012,"ret_adjusted_prices":0.01737,"ret_closing_prices":0.01737,"cumret_adjusted_prices":1.22118}
{"ticker":"^GDAXI","ref_date":"2013-09-03","price_open":8259.37012,"price_high":8264.71973,"price_low":8142.85986,"price_close":8180.70996,"volume":88279900,"price_adjusted":8180.70996,"ret_adjusted_prices":-0.00766,"ret_closing_prices":-0.00766,"cumret_adjusted_prices":1.21182}
{"ticker":"^GDAXI","ref_date":"2013-09-04","price_open":8201.55957,"price_high":8206.87012,"price_low":8095.91016,"price_close":8195.91992,"volume":84770200,"price_adjusted":8195.91992,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":1.21407}
{"ticker":"^GDAXI","ref_date":"2013-09-05","price_open":8205.55957,"price_high":8257.73047,"price_low":8165.35986,"price_close":8234.98047,"volume":96648700,"price_adjusted":8234.98047,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":1.21986}
{"ticker":"^GDAXI","ref_date":"2013-09-06","price_open":8222.20996,"price_high":8295.80957,"price_low":8174.31982,"price_close":8275.66992,"volume":124854400,"price_adjusted":8275.66992,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":1.22589}
{"ticker":"^GDAXI","ref_date":"2013-09-09","price_open":8275.00977,"price_high":8310.37012,"price_low":8246.76953,"price_close":8276.32031,"volume":76364800,"price_adjusted":8276.32031,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":1.22598}
{"ticker":"^GDAXI","ref_date":"2013-09-10","price_open":8357.69043,"price_high":8464.25,"price_low":8350.41992,"price_close":8446.54004,"volume":125305100,"price_adjusted":8446.54004,"ret_adjusted_prices":0.02057,"ret_closing_prices":0.02057,"cumret_adjusted_prices":1.2512}
{"ticker":"^GDAXI","ref_date":"2013-09-11","price_open":8453.32031,"price_high":8502.79004,"price_low":8446.69043,"price_close":8495.73047,"volume":106146000,"price_adjusted":8495.73047,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":1.25849}
{"ticker":"^GDAXI","ref_date":"2013-09-12","price_open":8509.49023,"price_high":8516.98047,"price_low":8466.61035,"price_close":8494,"volume":102393900,"price_adjusted":8494,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.25823}
{"ticker":"^GDAXI","ref_date":"2013-09-13","price_open":8461.30957,"price_high":8518.17969,"price_low":8456.83984,"price_close":8509.41992,"volume":76220300,"price_adjusted":8509.41992,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.26051}
{"ticker":"^GDAXI","ref_date":"2013-09-16","price_open":8599.65039,"price_high":8626.11035,"price_low":8578.00977,"price_close":8613,"volume":87859100,"price_adjusted":8613,"ret_adjusted_prices":0.01217,"ret_closing_prices":0.01217,"cumret_adjusted_prices":1.27586}
{"ticker":"^GDAXI","ref_date":"2013-09-17","price_open":8595.55957,"price_high":8613.88965,"price_low":8585.04004,"price_close":8596.9502,"volume":81358600,"price_adjusted":8596.9502,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":1.27348}
{"ticker":"^GDAXI","ref_date":"2013-09-18","price_open":8617.4502,"price_high":8645.90039,"price_low":8594.65039,"price_close":8636.05957,"volume":75769400,"price_adjusted":8636.05957,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":1.27927}
{"ticker":"^GDAXI","ref_date":"2013-09-19","price_open":8735.11035,"price_high":8770.09961,"price_low":8665.75,"price_close":8694.17969,"volume":120861700,"price_adjusted":8694.17969,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":1.28788}
{"ticker":"^GDAXI","ref_date":"2013-09-20","price_open":8693.32031,"price_high":8713.78027,"price_low":8666.49023,"price_close":8675.73047,"volume":249585100,"price_adjusted":8675.73047,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":1.28515}
{"ticker":"^GDAXI","ref_date":"2013-09-23","price_open":8682.94043,"price_high":8699.46973,"price_low":8605.58984,"price_close":8635.29004,"volume":89113400,"price_adjusted":8635.29004,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":1.27916}
{"ticker":"^GDAXI","ref_date":"2013-09-24","price_open":8645.24023,"price_high":8672.08008,"price_low":8633.20996,"price_close":8664.59961,"volume":79114700,"price_adjusted":8664.59961,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":1.2835}
{"ticker":"^GDAXI","ref_date":"2013-09-25","price_open":8655.04004,"price_high":8681.99023,"price_low":8609.9502,"price_close":8665.62988,"volume":108140300,"price_adjusted":8665.62988,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":1.28365}
{"ticker":"^GDAXI","ref_date":"2013-09-26","price_open":8678.82031,"price_high":8688.49023,"price_low":8628.61035,"price_close":8664.09961,"volume":88920700,"price_adjusted":8664.09961,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":1.28343}
{"ticker":"^GDAXI","ref_date":"2013-09-27","price_open":8672.82031,"price_high":8691.48047,"price_low":8611.4502,"price_close":8661.50977,"volume":68197300,"price_adjusted":8661.50977,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.28304}
{"ticker":"^GDAXI","ref_date":"2013-09-30","price_open":8562.84961,"price_high":8606.70996,"price_low":8546.71973,"price_close":8594.40039,"volume":78813900,"price_adjusted":8594.40039,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":1.2731}
{"ticker":"^GDAXI","ref_date":"2013-10-01","price_open":8618.58984,"price_high":8691.84961,"price_low":8612.23047,"price_close":8689.13965,"volume":83404500,"price_adjusted":8689.13965,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":1.28714}
{"ticker":"^GDAXI","ref_date":"2013-10-02","price_open":8650.70996,"price_high":8672.25977,"price_low":8581.01953,"price_close":8629.41992,"volume":76858500,"price_adjusted":8629.41992,"ret_adjusted_prices":-0.00687,"ret_closing_prices":-0.00687,"cumret_adjusted_prices":1.27829}
{"ticker":"^GDAXI","ref_date":"2013-10-04","price_open":8590.91016,"price_high":8639.74023,"price_low":8570.20996,"price_close":8622.96973,"volume":85007100,"price_adjusted":8622.96973,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":1.27733}
{"ticker":"^GDAXI","ref_date":"2013-10-07","price_open":8557.04004,"price_high":8604.86035,"price_low":8510.41992,"price_close":8591.58008,"volume":87359700,"price_adjusted":8591.58008,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":1.27268}
{"ticker":"^GDAXI","ref_date":"2013-10-08","price_open":8591.01953,"price_high":8610.00977,"price_low":8551.69043,"price_close":8555.88965,"volume":77435600,"price_adjusted":8555.88965,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.2674}
{"ticker":"^GDAXI","ref_date":"2013-10-09","price_open":8541.08008,"price_high":8589.63965,"price_low":8489.62012,"price_close":8516.69043,"volume":78206800,"price_adjusted":8516.69043,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":1.26159}
{"ticker":"^GDAXI","ref_date":"2013-10-10","price_open":8563.38965,"price_high":8694.16992,"price_low":8547.71973,"price_close":8685.76953,"volume":105327700,"price_adjusted":8685.76953,"ret_adjusted_prices":0.01985,"ret_closing_prices":0.01985,"cumret_adjusted_prices":1.28664}
{"ticker":"^GDAXI","ref_date":"2013-10-11","price_open":8705.03027,"price_high":8729.33008,"price_low":8695.75977,"price_close":8724.83008,"volume":92376100,"price_adjusted":8724.83008,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":1.29242}
{"ticker":"^GDAXI","ref_date":"2013-10-14","price_open":8688.4502,"price_high":8727.58008,"price_low":8675.9502,"price_close":8723.80957,"volume":64137200,"price_adjusted":8723.80957,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":1.29227}
{"ticker":"^GDAXI","ref_date":"2013-10-15","price_open":8757.12988,"price_high":8820.98047,"price_low":8757.08984,"price_close":8804.44043,"volume":93813600,"price_adjusted":8804.44043,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":1.30421}
{"ticker":"^GDAXI","ref_date":"2013-10-16","price_open":8792.99023,"price_high":8861.28027,"price_low":8781,"price_close":8846,"volume":92338900,"price_adjusted":8846,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":1.31037}
{"ticker":"^GDAXI","ref_date":"2013-10-17","price_open":8817.11035,"price_high":8829.79004,"price_low":8765.46973,"price_close":8811.98047,"volume":95192800,"price_adjusted":8811.98047,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":1.30533}
{"ticker":"^GDAXI","ref_date":"2013-10-18","price_open":8849.76953,"price_high":8865.09961,"price_low":8804.80957,"price_close":8865.09961,"volume":166471900,"price_adjusted":8865.09961,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.3132}
{"ticker":"^GDAXI","ref_date":"2013-10-21","price_open":8828.46973,"price_high":8876.13965,"price_low":8827.23047,"price_close":8867.21973,"volume":74873400,"price_adjusted":8867.21973,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.31351}
{"ticker":"^GDAXI","ref_date":"2013-10-22","price_open":8853.87012,"price_high":8987.62988,"price_low":8849.16016,"price_close":8947.45996,"volume":100450700,"price_adjusted":8947.45996,"ret_adjusted_prices":0.00905,"ret_closing_prices":0.00905,"cumret_adjusted_prices":1.3254}
{"ticker":"^GDAXI","ref_date":"2013-10-23","price_open":8906.91016,"price_high":8932.91016,"price_low":8897.5,"price_close":8919.86035,"volume":79944200,"price_adjusted":8919.86035,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":1.32131}
{"ticker":"^GDAXI","ref_date":"2013-10-24","price_open":8968.5,"price_high":8987.04004,"price_low":8950.80957,"price_close":8980.62988,"volume":76689900,"price_adjusted":8980.62988,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":1.33031}
{"ticker":"^GDAXI","ref_date":"2013-10-25","price_open":8952.78027,"price_high":9010.65039,"price_low":8944.13965,"price_close":8985.74023,"volume":71222700,"price_adjusted":8985.74023,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.33107}
{"ticker":"^GDAXI","ref_date":"2013-10-28","price_open":9013.0498,"price_high":9017.9502,"price_low":8950.20996,"price_close":8978.65039,"volume":61426900,"price_adjusted":8978.65039,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":1.33002}
{"ticker":"^GDAXI","ref_date":"2013-10-29","price_open":8965.75,"price_high":9022.20996,"price_low":8965.75,"price_close":9022.04004,"volume":76418300,"price_adjusted":9022.04004,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":1.33645}
{"ticker":"^GDAXI","ref_date":"2013-10-30","price_open":9030.30957,"price_high":9070.16992,"price_low":8996.25,"price_close":9010.26953,"volume":69972000,"price_adjusted":9010.26953,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.3347}
{"ticker":"^GDAXI","ref_date":"2013-10-31","price_open":8985.48047,"price_high":9037.41016,"price_low":8976.37012,"price_close":9033.91992,"volume":82807700,"price_adjusted":9033.91992,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":1.33821}
{"ticker":"^GDAXI","ref_date":"2013-11-01","price_open":9032.29004,"price_high":9048.09961,"price_low":8992.90039,"price_close":9007.83008,"volume":54233900,"price_adjusted":9007.83008,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":1.33434}
{"ticker":"^GDAXI","ref_date":"2013-11-04","price_open":9035.91016,"price_high":9053.92969,"price_low":9019.30957,"price_close":9037.23047,"volume":60965300,"price_adjusted":9037.23047,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.3387}
{"ticker":"^GDAXI","ref_date":"2013-11-05","price_open":9036.17969,"price_high":9041.96973,"price_low":8962.41992,"price_close":9009.11035,"volume":87089500,"price_adjusted":9009.11035,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":1.33453}
{"ticker":"^GDAXI","ref_date":"2013-11-06","price_open":9030.46973,"price_high":9065.95996,"price_low":9021.83984,"price_close":9040.87012,"volume":68900500,"price_adjusted":9040.87012,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":1.33924}
{"ticker":"^GDAXI","ref_date":"2013-11-07","price_open":9038.46973,"price_high":9193.98047,"price_low":9026.08984,"price_close":9081.03027,"volume":143223900,"price_adjusted":9081.03027,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.34519}
{"ticker":"^GDAXI","ref_date":"2013-11-08","price_open":9036.58984,"price_high":9079.0498,"price_low":8986.49023,"price_close":9078.28027,"volume":86783000,"price_adjusted":9078.28027,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.34478}
{"ticker":"^GDAXI","ref_date":"2013-11-11","price_open":9081.58008,"price_high":9124.24023,"price_low":9064.61035,"price_close":9107.86035,"volume":66640400,"price_adjusted":9107.86035,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.34916}
{"ticker":"^GDAXI","ref_date":"2013-11-12","price_open":9102.99023,"price_high":9124.24023,"price_low":9073.92969,"price_close":9076.48047,"volume":96960600,"price_adjusted":9076.48047,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":1.34451}
{"ticker":"^GDAXI","ref_date":"2013-11-13","price_open":9056.70996,"price_high":9074.55957,"price_low":8981.08984,"price_close":9054.83008,"volume":92469400,"price_adjusted":9054.83008,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.34131}
{"ticker":"^GDAXI","ref_date":"2013-11-14","price_open":9137.48047,"price_high":9151.34961,"price_low":9101.29004,"price_close":9149.66016,"volume":108722300,"price_adjusted":9149.66016,"ret_adjusted_prices":0.01047,"ret_closing_prices":0.01047,"cumret_adjusted_prices":1.35535}
{"ticker":"^GDAXI","ref_date":"2013-11-15","price_open":9157.59961,"price_high":9188.46973,"price_low":9133.50977,"price_close":9168.69043,"volume":96783900,"price_adjusted":9168.69043,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":1.35817}
{"ticker":"^GDAXI","ref_date":"2013-11-18","price_open":9154.23047,"price_high":9253.67969,"price_low":9140.50977,"price_close":9225.42969,"volume":88832800,"price_adjusted":9225.42969,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":1.36658}
{"ticker":"^GDAXI","ref_date":"2013-11-19","price_open":9197.46973,"price_high":9217.36035,"price_low":9179.25,"price_close":9193.29004,"volume":77178300,"price_adjusted":9193.29004,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":1.36182}
{"ticker":"^GDAXI","ref_date":"2013-11-20","price_open":9175.63965,"price_high":9236.78027,"price_low":9162.83984,"price_close":9202.07031,"volume":68359100,"price_adjusted":9202.07031,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":1.36312}
{"ticker":"^GDAXI","ref_date":"2013-11-21","price_open":9127.88965,"price_high":9210.66992,"price_low":9117.08984,"price_close":9196.08008,"volume":78794900,"price_adjusted":9196.08008,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":1.36223}
{"ticker":"^GDAXI","ref_date":"2013-11-22","price_open":9210.69043,"price_high":9230.16016,"price_low":9168.91992,"price_close":9219.04004,"volume":72242000,"price_adjusted":9219.04004,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.36563}
{"ticker":"^GDAXI","ref_date":"2013-11-25","price_open":9258.21973,"price_high":9323.44043,"price_low":9252.73047,"price_close":9299.9502,"volume":69939100,"price_adjusted":9299.9502,"ret_adjusted_prices":0.00878,"ret_closing_prices":0.00878,"cumret_adjusted_prices":1.37762}
{"ticker":"^GDAXI","ref_date":"2013-11-26","price_open":9297.65039,"price_high":9316.62012,"price_low":9287.2998,"price_close":9290.07031,"volume":85105700,"price_adjusted":9290.07031,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":1.37615}
{"ticker":"^GDAXI","ref_date":"2013-11-27","price_open":9308.95996,"price_high":9363.48047,"price_low":9295.55957,"price_close":9351.12988,"volume":59073000,"price_adjusted":9351.12988,"ret_adjusted_prices":0.00657,"ret_closing_prices":0.00657,"cumret_adjusted_prices":1.3852}
{"ticker":"^GDAXI","ref_date":"2013-11-28","price_open":9359.5,"price_high":9399.62988,"price_low":9358.76953,"price_close":9387.37012,"volume":54326200,"price_adjusted":9387.37012,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":1.39056}
{"ticker":"^GDAXI","ref_date":"2013-11-29","price_open":9378.5498,"price_high":9424.62012,"price_low":9376.58008,"price_close":9405.2998,"volume":65826300,"price_adjusted":9405.2998,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":1.39322}
{"ticker":"^GDAXI","ref_date":"2013-12-02","price_open":9412.9502,"price_high":9424.83008,"price_low":9384.12012,"price_close":9401.95996,"volume":74603100,"price_adjusted":9401.95996,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":1.39273}
{"ticker":"^GDAXI","ref_date":"2013-12-03","price_open":9398.19043,"price_high":9404.16992,"price_low":9223.12988,"price_close":9223.40039,"volume":116913000,"price_adjusted":9223.40039,"ret_adjusted_prices":-0.01899,"ret_closing_prices":-0.01899,"cumret_adjusted_prices":1.36628}
{"ticker":"^GDAXI","ref_date":"2013-12-04","price_open":9246.88965,"price_high":9253.12988,"price_low":9069.82031,"price_close":9140.62988,"volume":94986600,"price_adjusted":9140.62988,"ret_adjusted_prices":-0.00897,"ret_closing_prices":-0.00897,"cumret_adjusted_prices":1.35401}
{"ticker":"^GDAXI","ref_date":"2013-12-05","price_open":9110.53027,"price_high":9172.16016,"price_low":9078,"price_close":9084.9502,"volume":77772300,"price_adjusted":9084.9502,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":1.34577}
{"ticker":"^GDAXI","ref_date":"2013-12-06","price_open":9126.15039,"price_high":9195.75,"price_low":9084.12012,"price_close":9172.41016,"volume":81326800,"price_adjusted":9172.41016,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":1.35872}
{"ticker":"^GDAXI","ref_date":"2013-12-09","price_open":9218.80957,"price_high":9225.53027,"price_low":9171.36035,"price_close":9195.16992,"volume":62711300,"price_adjusted":9195.16992,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.36209}
{"ticker":"^GDAXI","ref_date":"2013-12-10","price_open":9180.29004,"price_high":9223.73047,"price_low":9091.96973,"price_close":9114.44043,"volume":74363400,"price_adjusted":9114.44043,"ret_adjusted_prices":-0.00878,"ret_closing_prices":-0.00878,"cumret_adjusted_prices":1.35014}
{"ticker":"^GDAXI","ref_date":"2013-12-11","price_open":9093.25977,"price_high":9153.13965,"price_low":9065.50977,"price_close":9077.11035,"volume":64845800,"price_adjusted":9077.11035,"ret_adjusted_prices":-0.0041,"ret_closing_prices":-0.0041,"cumret_adjusted_prices":1.34461}
{"ticker":"^GDAXI","ref_date":"2013-12-12","price_open":9032.66992,"price_high":9060.54004,"price_low":8984.28027,"price_close":9017,"volume":75120200,"price_adjusted":9017,"ret_adjusted_prices":-0.00662,"ret_closing_prices":-0.00662,"cumret_adjusted_prices":1.3357}
{"ticker":"^GDAXI","ref_date":"2013-12-13","price_open":9016.78027,"price_high":9046.62988,"price_low":8990.58008,"price_close":9006.45996,"volume":67761700,"price_adjusted":9006.45996,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":1.33414}
{"ticker":"^GDAXI","ref_date":"2013-12-16","price_open":9004.62012,"price_high":9187.78027,"price_low":8997.75,"price_close":9163.55957,"volume":99105600,"price_adjusted":9163.55957,"ret_adjusted_prices":0.01744,"ret_closing_prices":0.01744,"cumret_adjusted_prices":1.35741}
{"ticker":"^GDAXI","ref_date":"2013-12-17","price_open":9142.75,"price_high":9161.7998,"price_low":9085.12012,"price_close":9085.12012,"volume":72207500,"price_adjusted":9085.12012,"ret_adjusted_prices":-0.00856,"ret_closing_prices":-0.00856,"cumret_adjusted_prices":1.34579}
{"ticker":"^GDAXI","ref_date":"2013-12-18","price_open":9145.34961,"price_high":9190.73047,"price_low":9122.0498,"price_close":9181.75,"volume":82342700,"price_adjusted":9181.75,"ret_adjusted_prices":0.01064,"ret_closing_prices":0.01064,"cumret_adjusted_prices":1.36011}
{"ticker":"^GDAXI","ref_date":"2013-12-19","price_open":9279.67969,"price_high":9351.90039,"price_low":9257.24023,"price_close":9335.74023,"volume":98276500,"price_adjusted":9335.74023,"ret_adjusted_prices":0.01677,"ret_closing_prices":0.01677,"cumret_adjusted_prices":1.38292}
{"ticker":"^GDAXI","ref_date":"2013-12-20","price_open":9371.08008,"price_high":9413.08984,"price_low":9352.98047,"price_close":9400.17969,"volume":161686900,"price_adjusted":9400.17969,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":1.39246}
{"ticker":"^GDAXI","ref_date":"2013-12-23","price_open":9436.49023,"price_high":9488.82031,"price_low":9427.54004,"price_close":9488.82031,"volume":48372600,"price_adjusted":9488.82031,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":1.40559}
{"ticker":"^GDAXI","ref_date":"2013-12-27","price_open":9558.5498,"price_high":9589.38965,"price_low":9548.88965,"price_close":9589.38965,"volume":51388200,"price_adjusted":9589.38965,"ret_adjusted_prices":0.0106,"ret_closing_prices":0.0106,"cumret_adjusted_prices":1.42049}
{"ticker":"^GDAXI","ref_date":"2013-12-30","price_open":9586.53027,"price_high":9594.34961,"price_low":9552.16016,"price_close":9552.16016,"volume":35981600,"price_adjusted":9552.16016,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":1.41498}
{"ticker":"^GDAXI","ref_date":"2014-01-02","price_open":9598.25,"price_high":9620.92969,"price_low":9394.20996,"price_close":9400.04004,"volume":90956900,"price_adjusted":9400.04004,"ret_adjusted_prices":-0.01593,"ret_closing_prices":-0.01593,"cumret_adjusted_prices":1.39244}
{"ticker":"^GDAXI","ref_date":"2014-01-03","price_open":9409.66016,"price_high":9453.48047,"price_low":9367.99023,"price_close":9435.15039,"volume":58772900,"price_adjusted":9435.15039,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":1.39764}
{"ticker":"^GDAXI","ref_date":"2014-01-06","price_open":9419.44043,"price_high":9468.7998,"price_low":9399.80957,"price_close":9428,"volume":53653700,"price_adjusted":9428,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":1.39658}
{"ticker":"^GDAXI","ref_date":"2014-01-07","price_open":9446.25,"price_high":9518.71973,"price_low":9416.86035,"price_close":9506.2002,"volume":79946800,"price_adjusted":9506.2002,"ret_adjusted_prices":0.00829,"ret_closing_prices":0.00829,"cumret_adjusted_prices":1.40817}
{"ticker":"^GDAXI","ref_date":"2014-01-08","price_open":9512.79004,"price_high":9516.25977,"price_low":9467.9502,"price_close":9497.83984,"volume":90140400,"price_adjusted":9497.83984,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":1.40693}
{"ticker":"^GDAXI","ref_date":"2014-01-09","price_open":9492.24023,"price_high":9549.5,"price_low":9402.7998,"price_close":9421.61035,"volume":98917000,"price_adjusted":9421.61035,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":1.39564}
{"ticker":"^GDAXI","ref_date":"2014-01-10","price_open":9473.87012,"price_high":9529.7002,"price_low":9441.25,"price_close":9473.24023,"volume":96130400,"price_adjusted":9473.24023,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":1.40329}
{"ticker":"^GDAXI","ref_date":"2014-01-13","price_open":9497.91992,"price_high":9519.2998,"price_low":9457.30957,"price_close":9510.16992,"volume":85787700,"price_adjusted":9510.16992,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":1.40876}
{"ticker":"^GDAXI","ref_date":"2014-01-14","price_open":9391.45996,"price_high":9540.50977,"price_low":9381.94043,"price_close":9540.50977,"volume":104777800,"price_adjusted":9540.50977,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":1.41325}
{"ticker":"^GDAXI","ref_date":"2014-01-15","price_open":9590.57031,"price_high":9747.40039,"price_low":9582.09961,"price_close":9733.80957,"volume":120099000,"price_adjusted":9733.80957,"ret_adjusted_prices":0.02026,"ret_closing_prices":0.02026,"cumret_adjusted_prices":1.44188}
{"ticker":"^GDAXI","ref_date":"2014-01-16","price_open":9742.20996,"price_high":9747.37012,"price_low":9702.96973,"price_close":9717.70996,"volume":87811900,"price_adjusted":9717.70996,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":1.4395}
{"ticker":"^GDAXI","ref_date":"2014-01-17","price_open":9718.2002,"price_high":9789.88965,"price_low":9709.13965,"price_close":9742.95996,"volume":131098100,"price_adjusted":9742.95996,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.44324}
{"ticker":"^GDAXI","ref_date":"2014-01-20","price_open":9713.2002,"price_high":9733.40039,"price_low":9672.32031,"price_close":9715.90039,"volume":78126100,"price_adjusted":9715.90039,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.43923}
{"ticker":"^GDAXI","ref_date":"2014-01-21","price_open":9751.98047,"price_high":9794.0498,"price_low":9714.01953,"price_close":9730.12012,"volume":80839600,"price_adjusted":9730.12012,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":1.44134}
{"ticker":"^GDAXI","ref_date":"2014-01-22","price_open":9752.11035,"price_high":9765.62988,"price_low":9677.13965,"price_close":9720.11035,"volume":84234100,"price_adjusted":9720.11035,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":1.43985}
{"ticker":"^GDAXI","ref_date":"2014-01-23","price_open":9690.50977,"price_high":9728.78027,"price_low":9596.49023,"price_close":9631.04004,"volume":98660400,"price_adjusted":9631.04004,"ret_adjusted_prices":-0.00916,"ret_closing_prices":-0.00916,"cumret_adjusted_prices":1.42666}
{"ticker":"^GDAXI","ref_date":"2014-01-24","price_open":9646.65039,"price_high":9664.24023,"price_low":9374.08008,"price_close":9392.01953,"volume":125916200,"price_adjusted":9392.01953,"ret_adjusted_prices":-0.02482,"ret_closing_prices":-0.02482,"cumret_adjusted_prices":1.39125}
{"ticker":"^GDAXI","ref_date":"2014-01-27","price_open":9389.16992,"price_high":9402.71973,"price_low":9310.99023,"price_close":9349.21973,"volume":112554100,"price_adjusted":9349.21973,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":1.38491}
{"ticker":"^GDAXI","ref_date":"2014-01-28","price_open":9405.53027,"price_high":9427.58984,"price_low":9345.75977,"price_close":9406.91016,"volume":99322000,"price_adjusted":9406.91016,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":1.39346}
{"ticker":"^GDAXI","ref_date":"2014-01-29","price_open":9507.34961,"price_high":9537.62988,"price_low":9221.2998,"price_close":9336.73047,"volume":126384200,"price_adjusted":9336.73047,"ret_adjusted_prices":-0.00746,"ret_closing_prices":-0.00746,"cumret_adjusted_prices":1.38306}
{"ticker":"^GDAXI","ref_date":"2014-01-30","price_open":9343.50977,"price_high":9415.48047,"price_low":9266.9502,"price_close":9373.48047,"volume":97748700,"price_adjusted":9373.48047,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.38851}
{"ticker":"^GDAXI","ref_date":"2014-01-31","price_open":9339.83984,"price_high":9346.79004,"price_low":9166.0498,"price_close":9306.48047,"volume":126856500,"price_adjusted":9306.48047,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":1.37858}
{"ticker":"^GDAXI","ref_date":"2014-02-03","price_open":9318.76953,"price_high":9357.58008,"price_low":9173.55957,"price_close":9186.51953,"volume":105545400,"price_adjusted":9186.51953,"ret_adjusted_prices":-0.01289,"ret_closing_prices":-0.01289,"cumret_adjusted_prices":1.36081}
{"ticker":"^GDAXI","ref_date":"2014-02-04","price_open":9126.45996,"price_high":9166.98047,"price_low":9071.25,"price_close":9127.91016,"volume":114598200,"price_adjusted":9127.91016,"ret_adjusted_prices":-0.00638,"ret_closing_prices":-0.00638,"cumret_adjusted_prices":1.35213}
{"ticker":"^GDAXI","ref_date":"2014-02-05","price_open":9105.28027,"price_high":9154.71973,"price_low":9080.87012,"price_close":9116.32031,"volume":95608700,"price_adjusted":9116.32031,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.35041}
{"ticker":"^GDAXI","ref_date":"2014-02-06","price_open":9166.45996,"price_high":9274.45996,"price_low":9128.96973,"price_close":9256.58008,"volume":122685200,"price_adjusted":9256.58008,"ret_adjusted_prices":0.01539,"ret_closing_prices":0.01539,"cumret_adjusted_prices":1.37119}
{"ticker":"^GDAXI","ref_date":"2014-02-07","price_open":9275.37988,"price_high":9323.24023,"price_low":9223.20996,"price_close":9301.91992,"volume":89003400,"price_adjusted":9301.91992,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":1.37791}
{"ticker":"^GDAXI","ref_date":"2014-02-10","price_open":9331.70996,"price_high":9346.12988,"price_low":9280.17969,"price_close":9289.86035,"volume":59599900,"price_adjusted":9289.86035,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.37612}
{"ticker":"^GDAXI","ref_date":"2014-02-11","price_open":9338.7998,"price_high":9478.76953,"price_low":9338.00977,"price_close":9478.76953,"volume":76248400,"price_adjusted":9478.76953,"ret_adjusted_prices":0.02033,"ret_closing_prices":0.02033,"cumret_adjusted_prices":1.4041}
{"ticker":"^GDAXI","ref_date":"2014-02-12","price_open":9505.12012,"price_high":9594.84961,"price_low":9501.95996,"price_close":9540,"volume":85292300,"price_adjusted":9540,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":1.41317}
{"ticker":"^GDAXI","ref_date":"2014-02-13","price_open":9522.66016,"price_high":9600.63965,"price_low":9479.86035,"price_close":9596.76953,"volume":93209100,"price_adjusted":9596.76953,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":1.42158}
{"ticker":"^GDAXI","ref_date":"2014-02-14","price_open":9615.51953,"price_high":9677.53027,"price_low":9593.37012,"price_close":9662.40039,"volume":91504800,"price_adjusted":9662.40039,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":1.43131}
{"ticker":"^GDAXI","ref_date":"2014-02-17","price_open":9661.7998,"price_high":9682.19043,"price_low":9645.50977,"price_close":9656.75977,"volume":45850100,"price_adjusted":9656.75977,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":1.43047}
{"ticker":"^GDAXI","ref_date":"2014-02-18","price_open":9674.7998,"price_high":9690.96973,"price_low":9614.40039,"price_close":9659.78027,"volume":58827300,"price_adjusted":9659.78027,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.43092}
{"ticker":"^GDAXI","ref_date":"2014-02-19","price_open":9641.4502,"price_high":9695.86035,"price_low":9596.41992,"price_close":9660.0498,"volume":72892900,"price_adjusted":9660.0498,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":1.43096}
{"ticker":"^GDAXI","ref_date":"2014-02-20","price_open":9524.58008,"price_high":9618.84961,"price_low":9504.17969,"price_close":9618.84961,"volume":88676900,"price_adjusted":9618.84961,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":1.42485}
{"ticker":"^GDAXI","ref_date":"2014-02-21","price_open":9665.08008,"price_high":9666.15039,"price_low":9598.03027,"price_close":9656.9502,"volume":78587700,"price_adjusted":9656.9502,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":1.4305}
{"ticker":"^GDAXI","ref_date":"2014-02-24","price_open":9619.63965,"price_high":9708.94043,"price_low":9602.9502,"price_close":9708.94043,"volume":67953500,"price_adjusted":9708.94043,"ret_adjusted_prices":0.00538,"ret_closing_prices":0.00538,"cumret_adjusted_prices":1.4382}
{"ticker":"^GDAXI","ref_date":"2014-02-25","price_open":9676.55957,"price_high":9710.9502,"price_low":9628.71973,"price_close":9699.34961,"volume":90676100,"price_adjusted":9699.34961,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":1.43678}
{"ticker":"^GDAXI","ref_date":"2014-02-26","price_open":9708.5,"price_high":9720.66016,"price_low":9612.51953,"price_close":9661.73047,"volume":87277200,"price_adjusted":9661.73047,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":1.43121}
{"ticker":"^GDAXI","ref_date":"2014-02-27","price_open":9660.5498,"price_high":9672.82031,"price_low":9497.78027,"price_close":9588.33008,"volume":86422200,"price_adjusted":9588.33008,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":1.42033}
{"ticker":"^GDAXI","ref_date":"2014-02-28","price_open":9592.90039,"price_high":9692.08008,"price_low":9566.04004,"price_close":9692.08008,"volume":83200800,"price_adjusted":9692.08008,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":1.4357}
{"ticker":"^GDAXI","ref_date":"2014-03-03","price_open":9553.08008,"price_high":9554.16992,"price_low":9358.73047,"price_close":9358.88965,"volume":118040200,"price_adjusted":9358.88965,"ret_adjusted_prices":-0.03438,"ret_closing_prices":-0.03438,"cumret_adjusted_prices":1.38635}
{"ticker":"^GDAXI","ref_date":"2014-03-04","price_open":9453.76953,"price_high":9590.11035,"price_low":9421.16016,"price_close":9589.15039,"volume":95630200,"price_adjusted":9589.15039,"ret_adjusted_prices":0.0246,"ret_closing_prices":0.0246,"cumret_adjusted_prices":1.42045}
{"ticker":"^GDAXI","ref_date":"2014-03-05","price_open":9562.38965,"price_high":9599,"price_low":9534.42969,"price_close":9542.01953,"volume":73341700,"price_adjusted":9542.01953,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":1.41347}
{"ticker":"^GDAXI","ref_date":"2014-03-06","price_open":9577.34961,"price_high":9587.44043,"price_low":9505.32031,"price_close":9542.87012,"volume":103682600,"price_adjusted":9542.87012,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.4136}
{"ticker":"^GDAXI","ref_date":"2014-03-07","price_open":9538.4502,"price_high":9543.24023,"price_low":9346.82031,"price_close":9350.75,"volume":103246700,"price_adjusted":9350.75,"ret_adjusted_prices":-0.02013,"ret_closing_prices":-0.02013,"cumret_adjusted_prices":1.38514}
{"ticker":"^GDAXI","ref_date":"2014-03-10","price_open":9305.50977,"price_high":9382.98047,"price_low":9216.07031,"price_close":9265.5,"volume":84875400,"price_adjusted":9265.5,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":1.37251}
{"ticker":"^GDAXI","ref_date":"2014-03-11","price_open":9295.32031,"price_high":9375.29004,"price_low":9259.17969,"price_close":9307.79004,"volume":72300800,"price_adjusted":9307.79004,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":1.37878}
{"ticker":"^GDAXI","ref_date":"2014-03-12","price_open":9257.12988,"price_high":9267.09961,"price_low":9142.54004,"price_close":9188.69043,"volume":107430600,"price_adjusted":9188.69043,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":1.36113}
{"ticker":"^GDAXI","ref_date":"2014-03-13","price_open":9200.12012,"price_high":9226.95996,"price_low":9017.34961,"price_close":9017.79004,"volume":113773100,"price_adjusted":9017.79004,"ret_adjusted_prices":-0.0186,"ret_closing_prices":-0.0186,"cumret_adjusted_prices":1.33582}
{"ticker":"^GDAXI","ref_date":"2014-03-14","price_open":8939.17969,"price_high":9094.24023,"price_low":8913.26953,"price_close":9056.41016,"volume":141175500,"price_adjusted":9056.41016,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":1.34154}
{"ticker":"^GDAXI","ref_date":"2014-03-17","price_open":9047.49023,"price_high":9197.80957,"price_low":9047.49023,"price_close":9180.88965,"volume":86964500,"price_adjusted":9180.88965,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":1.35998}
{"ticker":"^GDAXI","ref_date":"2014-03-18","price_open":9172.0498,"price_high":9315.07031,"price_low":9105.69043,"price_close":9242.5498,"volume":99301200,"price_adjusted":9242.5498,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":1.36911}
{"ticker":"^GDAXI","ref_date":"2014-03-19","price_open":9262.70996,"price_high":9325.92969,"price_low":9221.58984,"price_close":9277.0498,"volume":89476800,"price_adjusted":9277.0498,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":1.37422}
{"ticker":"^GDAXI","ref_date":"2014-03-20","price_open":9215.7002,"price_high":9296.90039,"price_low":9156.62988,"price_close":9296.12012,"volume":96945700,"price_adjusted":9296.12012,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.37705}
{"ticker":"^GDAXI","ref_date":"2014-03-21","price_open":9300.66016,"price_high":9376.94043,"price_low":9288.15039,"price_close":9342.94043,"volume":198583500,"price_adjusted":9342.94043,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":1.38398}
{"ticker":"^GDAXI","ref_date":"2014-03-24","price_open":9349.51953,"price_high":9358.9502,"price_low":9181.37012,"price_close":9188.76953,"volume":86790900,"price_adjusted":9188.76953,"ret_adjusted_prices":-0.0165,"ret_closing_prices":-0.0165,"cumret_adjusted_prices":1.36115}
{"ticker":"^GDAXI","ref_date":"2014-03-25","price_open":9223.91992,"price_high":9372.07031,"price_low":9223.90039,"price_close":9338.40039,"volume":82230600,"price_adjusted":9338.40039,"ret_adjusted_prices":0.01628,"ret_closing_prices":0.01628,"cumret_adjusted_prices":1.38331}
{"ticker":"^GDAXI","ref_date":"2014-03-26","price_open":9367.53027,"price_high":9488.74023,"price_low":9360.2998,"price_close":9448.58008,"volume":75841600,"price_adjusted":9448.58008,"ret_adjusted_prices":0.0118,"ret_closing_prices":0.0118,"cumret_adjusted_prices":1.39963}
{"ticker":"^GDAXI","ref_date":"2014-03-27","price_open":9428.91016,"price_high":9469.38965,"price_low":9397.98047,"price_close":9451.20996,"volume":66826100,"price_adjusted":9451.20996,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":1.40002}
{"ticker":"^GDAXI","ref_date":"2014-03-28","price_open":9487.12012,"price_high":9587.19043,"price_low":9484.90039,"price_close":9587.19043,"volume":70498400,"price_adjusted":9587.19043,"ret_adjusted_prices":0.01439,"ret_closing_prices":0.01439,"cumret_adjusted_prices":1.42016}
{"ticker":"^GDAXI","ref_date":"2014-03-31","price_open":9621.91992,"price_high":9634.82031,"price_low":9543.08984,"price_close":9555.91016,"volume":68772900,"price_adjusted":9555.91016,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":1.41553}
{"ticker":"^GDAXI","ref_date":"2014-04-01","price_open":9601.95996,"price_high":9631.05957,"price_low":9574.62988,"price_close":9603.70996,"volume":72835100,"price_adjusted":9603.70996,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.42261}
{"ticker":"^GDAXI","ref_date":"2014-04-02","price_open":9628.75977,"price_high":9645.59961,"price_low":9608.45996,"price_close":9623.36035,"volume":73976000,"price_adjusted":9623.36035,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":1.42552}
{"ticker":"^GDAXI","ref_date":"2014-04-03","price_open":9620.87012,"price_high":9689.51953,"price_low":9591.88965,"price_close":9628.82031,"volume":76385800,"price_adjusted":9628.82031,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.42633}
{"ticker":"^GDAXI","ref_date":"2014-04-04","price_open":9641.95996,"price_high":9721.5,"price_low":9627.74023,"price_close":9695.76953,"volume":75314000,"price_adjusted":9695.76953,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":1.43625}
{"ticker":"^GDAXI","ref_date":"2014-04-07","price_open":9585.51953,"price_high":9608.2002,"price_low":9496.66992,"price_close":9510.84961,"volume":78800000,"price_adjusted":9510.84961,"ret_adjusted_prices":-0.01907,"ret_closing_prices":-0.01907,"cumret_adjusted_prices":1.40886}
{"ticker":"^GDAXI","ref_date":"2014-04-08","price_open":9525.07031,"price_high":9525.94043,"price_low":9391.86035,"price_close":9490.79004,"volume":86190900,"price_adjusted":9490.79004,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":1.40588}
{"ticker":"^GDAXI","ref_date":"2014-04-09","price_open":9506.75,"price_high":9542.30957,"price_low":9480.95996,"price_close":9506.34961,"volume":69917100,"price_adjusted":9506.34961,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":1.40819}
{"ticker":"^GDAXI","ref_date":"2014-04-10","price_open":9556.7002,"price_high":9581.48047,"price_low":9440.99023,"price_close":9454.54004,"volume":77873700,"price_adjusted":9454.54004,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":1.40051}
{"ticker":"^GDAXI","ref_date":"2014-04-11","price_open":9351.2002,"price_high":9390.44043,"price_low":9259.42969,"price_close":9315.29004,"volume":100489700,"price_adjusted":9315.29004,"ret_adjusted_prices":-0.01473,"ret_closing_prices":-0.01473,"cumret_adjusted_prices":1.37989}
{"ticker":"^GDAXI","ref_date":"2014-04-14","price_open":9248.86035,"price_high":9339.16992,"price_low":9214.17969,"price_close":9339.16992,"volume":90916500,"price_adjusted":9339.16992,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.38343}
{"ticker":"^GDAXI","ref_date":"2014-04-15","price_open":9324.83984,"price_high":9344.84961,"price_low":9166.53027,"price_close":9173.70996,"volume":88156800,"price_adjusted":9173.70996,"ret_adjusted_prices":-0.01772,"ret_closing_prices":-0.01772,"cumret_adjusted_prices":1.35892}
{"ticker":"^GDAXI","ref_date":"2014-04-16","price_open":9252.2998,"price_high":9318.96973,"price_low":9221.48047,"price_close":9317.82031,"volume":78803200,"price_adjusted":9317.82031,"ret_adjusted_prices":0.01571,"ret_closing_prices":0.01571,"cumret_adjusted_prices":1.38026}
{"ticker":"^GDAXI","ref_date":"2014-04-17","price_open":9311.03027,"price_high":9417.82031,"price_low":9277.36035,"price_close":9409.70996,"volume":86295200,"price_adjusted":9409.70996,"ret_adjusted_prices":0.00986,"ret_closing_prices":0.00986,"cumret_adjusted_prices":1.39387}
{"ticker":"^GDAXI","ref_date":"2014-04-22","price_open":9455.51953,"price_high":9602.57031,"price_low":9439.66016,"price_close":9600.08984,"volume":70194100,"price_adjusted":9600.08984,"ret_adjusted_prices":0.02023,"ret_closing_prices":0.02023,"cumret_adjusted_prices":1.42208}
{"ticker":"^GDAXI","ref_date":"2014-04-23","price_open":9602.12012,"price_high":9607.83984,"price_low":9539.62012,"price_close":9544.19043,"volume":61216900,"price_adjusted":9544.19043,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":1.4138}
{"ticker":"^GDAXI","ref_date":"2014-04-24","price_open":9597.07031,"price_high":9645.05957,"price_low":9410.33008,"price_close":9548.67969,"volume":87813900,"price_adjusted":9548.67969,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":1.41446}
{"ticker":"^GDAXI","ref_date":"2014-04-25","price_open":9474.79004,"price_high":9501.91016,"price_low":9367.41992,"price_close":9401.5498,"volume":79230200,"price_adjusted":9401.5498,"ret_adjusted_prices":-0.01541,"ret_closing_prices":-0.01541,"cumret_adjusted_prices":1.39267}
{"ticker":"^GDAXI","ref_date":"2014-04-28","price_open":9454.83984,"price_high":9496.83984,"price_low":9407.65039,"price_close":9446.36035,"volume":67539100,"price_adjusted":9446.36035,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":1.3993}
{"ticker":"^GDAXI","ref_date":"2014-04-29","price_open":9521.65039,"price_high":9596.41992,"price_low":9480.57031,"price_close":9584.12012,"volume":91467900,"price_adjusted":9584.12012,"ret_adjusted_prices":0.01458,"ret_closing_prices":0.01458,"cumret_adjusted_prices":1.41971}
{"ticker":"^GDAXI","ref_date":"2014-04-30","price_open":9576.92969,"price_high":9618.98047,"price_low":9561.05957,"price_close":9603.23047,"volume":90290900,"price_adjusted":9603.23047,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.42254}
{"ticker":"^GDAXI","ref_date":"2014-05-02","price_open":9611.79004,"price_high":9627.37988,"price_low":9533.2998,"price_close":9556.01953,"volume":88062300,"price_adjusted":9556.01953,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":1.41555}
{"ticker":"^GDAXI","ref_date":"2014-05-05","price_open":9536.37988,"price_high":9548.16992,"price_low":9407.08984,"price_close":9529.5,"volume":61911600,"price_adjusted":9529.5,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.41162}
{"ticker":"^GDAXI","ref_date":"2014-05-06","price_open":9570.25,"price_high":9571.62988,"price_low":9440.46973,"price_close":9467.53027,"volume":82062900,"price_adjusted":9467.53027,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":1.40244}
{"ticker":"^GDAXI","ref_date":"2014-05-07","price_open":9418.5,"price_high":9554.34961,"price_low":9410.08008,"price_close":9521.2998,"volume":92732600,"price_adjusted":9521.2998,"ret_adjusted_prices":0.00568,"ret_closing_prices":0.00568,"cumret_adjusted_prices":1.4104}
{"ticker":"^GDAXI","ref_date":"2014-05-08","price_open":9547.26953,"price_high":9622.2998,"price_low":9487.57031,"price_close":9607.40039,"volume":102022500,"price_adjusted":9607.40039,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":1.42316}
{"ticker":"^GDAXI","ref_date":"2014-05-09","price_open":9591.32031,"price_high":9602.86035,"price_low":9558.11035,"price_close":9581.4502,"volume":80084100,"price_adjusted":9581.4502,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":1.41931}
{"ticker":"^GDAXI","ref_date":"2014-05-12","price_open":9608.92969,"price_high":9710.33984,"price_low":9587.13965,"price_close":9702.45996,"volume":87508500,"price_adjusted":9702.45996,"ret_adjusted_prices":0.01263,"ret_closing_prices":0.01263,"cumret_adjusted_prices":1.43724}
{"ticker":"^GDAXI","ref_date":"2014-05-13","price_open":9751.0498,"price_high":9783.71973,"price_low":9732.33984,"price_close":9754.42969,"volume":96844100,"price_adjusted":9754.42969,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.44494}
{"ticker":"^GDAXI","ref_date":"2014-05-14","price_open":9765.62012,"price_high":9772.08984,"price_low":9733.20996,"price_close":9754.38965,"volume":76079000,"price_adjusted":9754.38965,"ret_adjusted_prices":-4.10471e-06,"ret_closing_prices":-4.10471e-06,"cumret_adjusted_prices":1.44493}
{"ticker":"^GDAXI","ref_date":"2014-05-15","price_open":9741.25,"price_high":9810.29004,"price_low":9631.57031,"price_close":9656.0498,"volume":133897400,"price_adjusted":9656.0498,"ret_adjusted_prices":-0.01008,"ret_closing_prices":-0.01008,"cumret_adjusted_prices":1.43036}
{"ticker":"^GDAXI","ref_date":"2014-05-16","price_open":9646.55957,"price_high":9670.90039,"price_low":9577.90039,"price_close":9629.09961,"volume":113085400,"price_adjusted":9629.09961,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":1.42637}
{"ticker":"^GDAXI","ref_date":"2014-05-19","price_open":9607.32031,"price_high":9676.51953,"price_low":9534.55957,"price_close":9659.38965,"volume":97857300,"price_adjusted":9659.38965,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":1.43086}
{"ticker":"^GDAXI","ref_date":"2014-05-20","price_open":9644.7998,"price_high":9685.55957,"price_low":9613.91016,"price_close":9639.08008,"volume":67588400,"price_adjusted":9639.08008,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":1.42785}
{"ticker":"^GDAXI","ref_date":"2014-05-21","price_open":9615.86035,"price_high":9709.91016,"price_low":9583.55957,"price_close":9697.87012,"volume":86239200,"price_adjusted":9697.87012,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":1.43656}
{"ticker":"^GDAXI","ref_date":"2014-05-22","price_open":9731.4502,"price_high":9734.13965,"price_low":9689.12988,"price_close":9720.91016,"volume":63696000,"price_adjusted":9720.91016,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.43997}
{"ticker":"^GDAXI","ref_date":"2014-05-23","price_open":9722.62988,"price_high":9779.58984,"price_low":9704.75,"price_close":9768.00977,"volume":65280800,"price_adjusted":9768.00977,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":1.44695}
{"ticker":"^GDAXI","ref_date":"2014-05-26","price_open":9826.91016,"price_high":9893.80957,"price_low":9821.67969,"price_close":9892.82031,"volume":53846400,"price_adjusted":9892.82031,"ret_adjusted_prices":0.01278,"ret_closing_prices":0.01278,"cumret_adjusted_prices":1.46544}
{"ticker":"^GDAXI","ref_date":"2014-05-27","price_open":9893.33008,"price_high":9951.90039,"price_low":9879.63965,"price_close":9940.82031,"volume":79797700,"price_adjusted":9940.82031,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":1.47255}
{"ticker":"^GDAXI","ref_date":"2014-05-28","price_open":9950.74023,"price_high":9957.87012,"price_low":9898.25977,"price_close":9939.16992,"volume":72748500,"price_adjusted":9939.16992,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.4723}
{"ticker":"^GDAXI","ref_date":"2014-05-29","price_open":9937.66016,"price_high":9956.24023,"price_low":9917.96973,"price_close":9938.90039,"volume":65743400,"price_adjusted":9938.90039,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":1.47226}
{"ticker":"^GDAXI","ref_date":"2014-05-30","price_open":9926.73047,"price_high":9970.76953,"price_low":9924.62988,"price_close":9943.26953,"volume":103680100,"price_adjusted":9943.26953,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":1.47291}
{"ticker":"^GDAXI","ref_date":"2014-06-02","price_open":9986.86035,"price_high":9992.33008,"price_low":9907.76953,"price_close":9950.12012,"volume":57920300,"price_adjusted":9950.12012,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.47393}
{"ticker":"^GDAXI","ref_date":"2014-06-03","price_open":9949.95996,"price_high":9954.78027,"price_low":9887.00977,"price_close":9919.74023,"volume":71968600,"price_adjusted":9919.74023,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":1.46943}
{"ticker":"^GDAXI","ref_date":"2014-06-04","price_open":9903.82031,"price_high":9928.95996,"price_low":9866.96973,"price_close":9926.66992,"volume":66442200,"price_adjusted":9926.66992,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":1.47045}
{"ticker":"^GDAXI","ref_date":"2014-06-05","price_open":9929.41016,"price_high":10013.69043,"price_low":9896.08984,"price_close":9947.83008,"volume":129942500,"price_adjusted":9947.83008,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":1.47359}
{"ticker":"^GDAXI","ref_date":"2014-06-06","price_open":9954.00977,"price_high":10000.91992,"price_low":9941.65039,"price_close":9987.19043,"volume":92994900,"price_adjusted":9987.19043,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":1.47942}
{"ticker":"^GDAXI","ref_date":"2014-06-09","price_open":9994.40039,"price_high":10009.59961,"price_low":9985.87012,"price_close":10008.62988,"volume":43200400,"price_adjusted":10008.62988,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":1.48259}
{"ticker":"^GDAXI","ref_date":"2014-06-10","price_open":9998.50977,"price_high":10033.74023,"price_low":9987.69043,"price_close":10028.7998,"volume":64853100,"price_adjusted":10028.7998,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.48558}
{"ticker":"^GDAXI","ref_date":"2014-06-11","price_open":10022.99023,"price_high":10024.83984,"price_low":9921.25977,"price_close":9949.80957,"volume":96286500,"price_adjusted":9949.80957,"ret_adjusted_prices":-0.00788,"ret_closing_prices":-0.00788,"cumret_adjusted_prices":1.47388}
{"ticker":"^GDAXI","ref_date":"2014-06-12","price_open":9950.51953,"price_high":9970.37988,"price_low":9917.61035,"price_close":9938.7002,"volume":68482900,"price_adjusted":9938.7002,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":1.47223}
{"ticker":"^GDAXI","ref_date":"2014-06-13","price_open":9920.49023,"price_high":9944.57031,"price_low":9829.08984,"price_close":9912.87012,"volume":79417700,"price_adjusted":9912.87012,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.46841}
{"ticker":"^GDAXI","ref_date":"2014-06-16","price_open":9885.96973,"price_high":9925.84961,"price_low":9872.76953,"price_close":9883.98047,"volume":64029200,"price_adjusted":9883.98047,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":1.46413}
{"ticker":"^GDAXI","ref_date":"2014-06-17","price_open":9915.2002,"price_high":9982.88965,"price_low":9861.29004,"price_close":9920.32031,"volume":72084200,"price_adjusted":9920.32031,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.46951}
{"ticker":"^GDAXI","ref_date":"2014-06-18","price_open":9932.04004,"price_high":9964.01953,"price_low":9922.07031,"price_close":9930.33008,"volume":72976800,"price_adjusted":9930.33008,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.47099}
{"ticker":"^GDAXI","ref_date":"2014-06-19","price_open":10018.91016,"price_high":10023.5498,"price_low":9993.03027,"price_close":10004,"volume":86693500,"price_adjusted":10004,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":1.48191}
{"ticker":"^GDAXI","ref_date":"2014-06-20","price_open":9995.5,"price_high":10050.98047,"price_low":9987.24023,"price_close":9987.24023,"volume":209559600,"price_adjusted":9987.24023,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":1.47942}
{"ticker":"^GDAXI","ref_date":"2014-06-23","price_open":9991.40039,"price_high":9993.01953,"price_low":9885.95996,"price_close":9920.91992,"volume":68730100,"price_adjusted":9920.91992,"ret_adjusted_prices":-0.00664,"ret_closing_prices":-0.00664,"cumret_adjusted_prices":1.4696}
{"ticker":"^GDAXI","ref_date":"2014-06-24","price_open":9938.63965,"price_high":9948.58984,"price_low":9899.46973,"price_close":9938.08008,"volume":61266100,"price_adjusted":9938.08008,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":1.47214}
{"ticker":"^GDAXI","ref_date":"2014-06-25","price_open":9883.78027,"price_high":9914.12012,"price_low":9836.45996,"price_close":9867.75,"volume":82312000,"price_adjusted":9867.75,"ret_adjusted_prices":-0.00708,"ret_closing_prices":-0.00708,"cumret_adjusted_prices":1.46172}
{"ticker":"^GDAXI","ref_date":"2014-06-26","price_open":9894.5498,"price_high":9898.37988,"price_low":9749.75,"price_close":9804.90039,"volume":94925000,"price_adjusted":9804.90039,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":1.45241}
{"ticker":"^GDAXI","ref_date":"2014-06-27","price_open":9818.45996,"price_high":9836.67969,"price_low":9791.12988,"price_close":9815.16992,"volume":63248900,"price_adjusted":9815.16992,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":1.45394}
{"ticker":"^GDAXI","ref_date":"2014-06-30","price_open":9833.84961,"price_high":9889.49023,"price_low":9800.08008,"price_close":9833.07031,"volume":66649700,"price_adjusted":9833.07031,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.45659}
{"ticker":"^GDAXI","ref_date":"2014-07-01","price_open":9853.74023,"price_high":9902.41016,"price_low":9835.74023,"price_close":9902.41016,"volume":54519000,"price_adjusted":9902.41016,"ret_adjusted_prices":0.00705,"ret_closing_prices":0.00705,"cumret_adjusted_prices":1.46686}
{"ticker":"^GDAXI","ref_date":"2014-07-02","price_open":9913,"price_high":9936.38965,"price_low":9890.11035,"price_close":9911.26953,"volume":70229500,"price_adjusted":9911.26953,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":1.46817}
{"ticker":"^GDAXI","ref_date":"2014-07-03","price_open":9910.46973,"price_high":10032.28027,"price_low":9907.00977,"price_close":10029.42969,"volume":78288000,"price_adjusted":10029.42969,"ret_adjusted_prices":0.01192,"ret_closing_prices":0.01192,"cumret_adjusted_prices":1.48567}
{"ticker":"^GDAXI","ref_date":"2014-07-04","price_open":10028.70996,"price_high":10030.80957,"price_low":10007.40039,"price_close":10009.08008,"volume":52046500,"price_adjusted":10009.08008,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.48266}
{"ticker":"^GDAXI","ref_date":"2014-07-07","price_open":9992.12988,"price_high":10015.36035,"price_low":9905.59961,"price_close":9906.07031,"volume":60506300,"price_adjusted":9906.07031,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":1.4674}
{"ticker":"^GDAXI","ref_date":"2014-07-08","price_open":9918.26953,"price_high":9920.78027,"price_low":9772.13965,"price_close":9772.66992,"volume":85865100,"price_adjusted":9772.66992,"ret_adjusted_prices":-0.01347,"ret_closing_prices":-0.01347,"cumret_adjusted_prices":1.44764}
{"ticker":"^GDAXI","ref_date":"2014-07-09","price_open":9789.0498,"price_high":9817.46973,"price_low":9752.79004,"price_close":9808.2002,"volume":73589700,"price_adjusted":9808.2002,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":1.4529}
{"ticker":"^GDAXI","ref_date":"2014-07-10","price_open":9807.25,"price_high":9807.25,"price_low":9617.58984,"price_close":9659.12988,"volume":96879100,"price_adjusted":9659.12988,"ret_adjusted_prices":-0.0152,"ret_closing_prices":-0.0152,"cumret_adjusted_prices":1.43082}
{"ticker":"^GDAXI","ref_date":"2014-07-11","price_open":9672.16992,"price_high":9708.42969,"price_low":9623.36035,"price_close":9666.33984,"volume":62278400,"price_adjusted":9666.33984,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.43189}
{"ticker":"^GDAXI","ref_date":"2014-07-14","price_open":9710.91992,"price_high":9793.78027,"price_low":9693.88965,"price_close":9783.00977,"volume":56259600,"price_adjusted":9783.00977,"ret_adjusted_prices":0.01207,"ret_closing_prices":0.01207,"cumret_adjusted_prices":1.44917}
{"ticker":"^GDAXI","ref_date":"2014-07-15","price_open":9764.69043,"price_high":9788.70996,"price_low":9711.86035,"price_close":9719.41016,"volume":72125500,"price_adjusted":9719.41016,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":1.43975}
{"ticker":"^GDAXI","ref_date":"2014-07-16","price_open":9747.87988,"price_high":9871.58008,"price_low":9747.51953,"price_close":9859.26953,"volume":69460000,"price_adjusted":9859.26953,"ret_adjusted_prices":0.01439,"ret_closing_prices":0.01439,"cumret_adjusted_prices":1.46047}
{"ticker":"^GDAXI","ref_date":"2014-07-17","price_open":9819.4502,"price_high":9845.84961,"price_low":9743.62012,"price_close":9753.87988,"volume":76538100,"price_adjusted":9753.87988,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":1.44486}
{"ticker":"^GDAXI","ref_date":"2014-07-18","price_open":9703.66992,"price_high":9721.08008,"price_low":9655.50977,"price_close":9720.01953,"volume":118113800,"price_adjusted":9720.01953,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":1.43984}
{"ticker":"^GDAXI","ref_date":"2014-07-21","price_open":9711.67969,"price_high":9717.7002,"price_low":9597.62012,"price_close":9612.0498,"volume":65236500,"price_adjusted":9612.0498,"ret_adjusted_prices":-0.01111,"ret_closing_prices":-0.01111,"cumret_adjusted_prices":1.42385}
{"ticker":"^GDAXI","ref_date":"2014-07-22","price_open":9682.20996,"price_high":9735.70996,"price_low":9647.74023,"price_close":9734.33008,"volume":62368600,"price_adjusted":9734.33008,"ret_adjusted_prices":0.01272,"ret_closing_prices":0.01272,"cumret_adjusted_prices":1.44196}
{"ticker":"^GDAXI","ref_date":"2014-07-23","price_open":9727.42969,"price_high":9802.05957,"price_low":9723.98047,"price_close":9753.55957,"volume":64736900,"price_adjusted":9753.55957,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.44481}
{"ticker":"^GDAXI","ref_date":"2014-07-24","price_open":9772.15039,"price_high":9810.46973,"price_low":9674.67969,"price_close":9794.05957,"volume":70366600,"price_adjusted":9794.05957,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":1.45081}
{"ticker":"^GDAXI","ref_date":"2014-07-25","price_open":9770.24023,"price_high":9794.84961,"price_low":9620.58008,"price_close":9644.00977,"volume":73401600,"price_adjusted":9644.00977,"ret_adjusted_prices":-0.01532,"ret_closing_prices":-0.01532,"cumret_adjusted_prices":1.42858}
{"ticker":"^GDAXI","ref_date":"2014-07-28","price_open":9660.70996,"price_high":9665.0498,"price_low":9527.58984,"price_close":9598.16992,"volume":71997100,"price_adjusted":9598.16992,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":1.42179}
{"ticker":"^GDAXI","ref_date":"2014-07-29","price_open":9607.09961,"price_high":9692.33008,"price_low":9573.48047,"price_close":9653.62988,"volume":66002300,"price_adjusted":9653.62988,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":1.43001}
{"ticker":"^GDAXI","ref_date":"2014-07-30","price_open":9646.42969,"price_high":9704.00977,"price_low":9572.90039,"price_close":9593.67969,"volume":79991300,"price_adjusted":9593.67969,"ret_adjusted_prices":-0.00621,"ret_closing_prices":-0.00621,"cumret_adjusted_prices":1.42113}
{"ticker":"^GDAXI","ref_date":"2014-07-31","price_open":9576.16016,"price_high":9582.74023,"price_low":9395.34961,"price_close":9407.48047,"volume":131077400,"price_adjusted":9407.48047,"ret_adjusted_prices":-0.01941,"ret_closing_prices":-0.01941,"cumret_adjusted_prices":1.39354}
{"ticker":"^GDAXI","ref_date":"2014-08-01","price_open":9379.74023,"price_high":9394.48047,"price_low":9185.41016,"price_close":9210.08008,"volume":141582500,"price_adjusted":9210.08008,"ret_adjusted_prices":-0.02098,"ret_closing_prices":-0.02098,"cumret_adjusted_prices":1.3643}
{"ticker":"^GDAXI","ref_date":"2014-08-04","price_open":9222.0498,"price_high":9243.23047,"price_low":9130.33984,"price_close":9154.13965,"volume":85304300,"price_adjusted":9154.13965,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":1.35602}
{"ticker":"^GDAXI","ref_date":"2014-08-05","price_open":9186.03027,"price_high":9237.13965,"price_low":9152.37988,"price_close":9189.74023,"volume":80560700,"price_adjusted":9189.74023,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":1.36129}
{"ticker":"^GDAXI","ref_date":"2014-08-06","price_open":9084.51953,"price_high":9166.20996,"price_low":9030.71973,"price_close":9130.04004,"volume":98898300,"price_adjusted":9130.04004,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":1.35245}
{"ticker":"^GDAXI","ref_date":"2014-08-07","price_open":9081.29004,"price_high":9166.04004,"price_low":9025.82031,"price_close":9038.96973,"volume":97954700,"price_adjusted":9038.96973,"ret_adjusted_prices":-0.00997,"ret_closing_prices":-0.00997,"cumret_adjusted_prices":1.33896}
{"ticker":"^GDAXI","ref_date":"2014-08-08","price_open":8928.19043,"price_high":9061,"price_low":8903.49023,"price_close":9009.32031,"volume":102515800,"price_adjusted":9009.32031,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":1.33456}
{"ticker":"^GDAXI","ref_date":"2014-08-11","price_open":9106.66992,"price_high":9199,"price_low":9089.30957,"price_close":9180.74023,"volume":81228900,"price_adjusted":9180.74023,"ret_adjusted_prices":0.01903,"ret_closing_prices":0.01903,"cumret_adjusted_prices":1.35996}
{"ticker":"^GDAXI","ref_date":"2014-08-12","price_open":9166.91992,"price_high":9171.94043,"price_low":9050,"price_close":9069.46973,"volume":74774600,"price_adjusted":9069.46973,"ret_adjusted_prices":-0.01212,"ret_closing_prices":-0.01212,"cumret_adjusted_prices":1.34347}
{"ticker":"^GDAXI","ref_date":"2014-08-13","price_open":9133.83984,"price_high":9213.61035,"price_low":9118.15039,"price_close":9198.87988,"volume":82251600,"price_adjusted":9198.87988,"ret_adjusted_prices":0.01427,"ret_closing_prices":0.01427,"cumret_adjusted_prices":1.36264}
{"ticker":"^GDAXI","ref_date":"2014-08-14","price_open":9161.80957,"price_high":9265.91992,"price_low":9149.41016,"price_close":9225.09961,"volume":80394300,"price_adjusted":9225.09961,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":1.36653}
{"ticker":"^GDAXI","ref_date":"2014-08-15","price_open":9239,"price_high":9324.57031,"price_low":9067.58008,"price_close":9092.59961,"volume":110261800,"price_adjusted":9092.59961,"ret_adjusted_prices":-0.01436,"ret_closing_prices":-0.01436,"cumret_adjusted_prices":1.3469}
{"ticker":"^GDAXI","ref_date":"2014-08-18","price_open":9220.99023,"price_high":9261.65039,"price_low":9195.11035,"price_close":9245.33008,"volume":63822100,"price_adjusted":9245.33008,"ret_adjusted_prices":0.0168,"ret_closing_prices":0.0168,"cumret_adjusted_prices":1.36952}
{"ticker":"^GDAXI","ref_date":"2014-08-19","price_open":9276.19043,"price_high":9350.26953,"price_low":9276.17969,"price_close":9334.28027,"volume":57793200,"price_adjusted":9334.28027,"ret_adjusted_prices":0.00962,"ret_closing_prices":0.00962,"cumret_adjusted_prices":1.3827}
{"ticker":"^GDAXI","ref_date":"2014-08-20","price_open":9329.88965,"price_high":9333.67969,"price_low":9247.83984,"price_close":9314.57031,"volume":63229700,"price_adjusted":9314.57031,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":1.37978}
{"ticker":"^GDAXI","ref_date":"2014-08-21","price_open":9328.70996,"price_high":9405.92969,"price_low":9278.86035,"price_close":9401.53027,"volume":67874900,"price_adjusted":9401.53027,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":1.39266}
{"ticker":"^GDAXI","ref_date":"2014-08-22","price_open":9390.29004,"price_high":9414.38965,"price_low":9291.92969,"price_close":9339.16992,"volume":70036600,"price_adjusted":9339.16992,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":1.38343}
{"ticker":"^GDAXI","ref_date":"2014-08-25","price_open":9456.66992,"price_high":9510.13965,"price_low":9424.11035,"price_close":9510.13965,"volume":53554100,"price_adjusted":9510.13965,"ret_adjusted_prices":0.01831,"ret_closing_prices":0.01831,"cumret_adjusted_prices":1.40875}
{"ticker":"^GDAXI","ref_date":"2014-08-26","price_open":9481.55957,"price_high":9591.71973,"price_low":9446.37012,"price_close":9588.15039,"volume":66737100,"price_adjusted":9588.15039,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":1.42031}
{"ticker":"^GDAXI","ref_date":"2014-08-27","price_open":9583.98047,"price_high":9600.84961,"price_low":9546.5498,"price_close":9569.70996,"volume":69031300,"price_adjusted":9569.70996,"ret_adjusted_prices":-0.00192,"ret_closing_prices":-0.00192,"cumret_adjusted_prices":1.41758}
{"ticker":"^GDAXI","ref_date":"2014-08-28","price_open":9545.20996,"price_high":9546.80957,"price_low":9417.16016,"price_close":9462.55957,"volume":72124500,"price_adjusted":9462.55957,"ret_adjusted_prices":-0.0112,"ret_closing_prices":-0.0112,"cumret_adjusted_prices":1.4017}
{"ticker":"^GDAXI","ref_date":"2014-08-29","price_open":9483.41992,"price_high":9517.9502,"price_low":9369.40039,"price_close":9470.16992,"volume":68471200,"price_adjusted":9470.16992,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.40283}
{"ticker":"^GDAXI","ref_date":"2014-09-01","price_open":9484.53027,"price_high":9500.2002,"price_low":9424.78027,"price_close":9479.03027,"volume":43071900,"price_adjusted":9479.03027,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":1.40414}
{"ticker":"^GDAXI","ref_date":"2014-09-02","price_open":9525.15039,"price_high":9578.5,"price_low":9485.24023,"price_close":9507.01953,"volume":55157400,"price_adjusted":9507.01953,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":1.40829}
{"ticker":"^GDAXI","ref_date":"2014-09-03","price_open":9541.01953,"price_high":9683.09961,"price_low":9528.71973,"price_close":9626.49023,"volume":90121000,"price_adjusted":9626.49023,"ret_adjusted_prices":0.01257,"ret_closing_prices":0.01257,"cumret_adjusted_prices":1.42599}
{"ticker":"^GDAXI","ref_date":"2014-09-04","price_open":9591.42969,"price_high":9732.78027,"price_low":9539.91992,"price_close":9724.25977,"volume":106652400,"price_adjusted":9724.25977,"ret_adjusted_prices":0.01016,"ret_closing_prices":0.01016,"cumret_adjusted_prices":1.44047}
{"ticker":"^GDAXI","ref_date":"2014-09-05","price_open":9714.24023,"price_high":9774.65039,"price_low":9691.44043,"price_close":9747.01953,"volume":77345000,"price_adjusted":9747.01953,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":1.44384}
{"ticker":"^GDAXI","ref_date":"2014-09-08","price_open":9767.90039,"price_high":9773.7002,"price_low":9721.70996,"price_close":9758.03027,"volume":53013300,"price_adjusted":9758.03027,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":1.44547}
{"ticker":"^GDAXI","ref_date":"2014-09-09","price_open":9737.55957,"price_high":9769.20996,"price_low":9695.44043,"price_close":9710.7002,"volume":57197900,"price_adjusted":9710.7002,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":1.43846}
{"ticker":"^GDAXI","ref_date":"2014-09-10","price_open":9672.4502,"price_high":9723.08008,"price_low":9635.5,"price_close":9700.16992,"volume":62415400,"price_adjusted":9700.16992,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":1.4369}
{"ticker":"^GDAXI","ref_date":"2014-09-11","price_open":9729.88965,"price_high":9732.83008,"price_low":9630.66992,"price_close":9691.28027,"volume":62050300,"price_adjusted":9691.28027,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":1.43558}
{"ticker":"^GDAXI","ref_date":"2014-09-12","price_open":9706.58984,"price_high":9706.58984,"price_low":9617.7002,"price_close":9651.12988,"volume":52625100,"price_adjusted":9651.12988,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":1.42964}
{"ticker":"^GDAXI","ref_date":"2014-09-15","price_open":9603.96973,"price_high":9682.45996,"price_low":9600.15039,"price_close":9659.62988,"volume":55750900,"price_adjusted":9659.62988,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.4309}
{"ticker":"^GDAXI","ref_date":"2014-09-16","price_open":9644.28027,"price_high":9644.87988,"price_low":9588.65039,"price_close":9632.92969,"volume":62265100,"price_adjusted":9632.92969,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":1.42694}
{"ticker":"^GDAXI","ref_date":"2014-09-17","price_open":9672.98047,"price_high":9695.44043,"price_low":9649.99023,"price_close":9661.5,"volume":67216900,"price_adjusted":9661.5,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":1.43117}
{"ticker":"^GDAXI","ref_date":"2014-09-18","price_open":9703.09961,"price_high":9798.12988,"price_low":9686.42969,"price_close":9798.12988,"volume":81235700,"price_adjusted":9798.12988,"ret_adjusted_prices":0.01414,"ret_closing_prices":0.01414,"cumret_adjusted_prices":1.45141}
{"ticker":"^GDAXI","ref_date":"2014-09-19","price_open":9849.42969,"price_high":9891.2002,"price_low":9799.24023,"price_close":9799.25977,"volume":195350400,"price_adjusted":9799.25977,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":1.45158}
{"ticker":"^GDAXI","ref_date":"2014-09-22","price_open":9748.53027,"price_high":9812.76953,"price_low":9735.69043,"price_close":9749.54004,"volume":73981000,"price_adjusted":9749.54004,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":1.44421}
{"ticker":"^GDAXI","ref_date":"2014-09-23","price_open":9713.40039,"price_high":9719.66016,"price_low":9589.03027,"price_close":9595.03027,"volume":88196000,"price_adjusted":9595.03027,"ret_adjusted_prices":-0.01585,"ret_closing_prices":-0.01585,"cumret_adjusted_prices":1.42133}
{"ticker":"^GDAXI","ref_date":"2014-09-24","price_open":9598.76953,"price_high":9669.4502,"price_low":9534.76953,"price_close":9661.96973,"volume":85850600,"price_adjusted":9661.96973,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":1.43124}
{"ticker":"^GDAXI","ref_date":"2014-09-25","price_open":9644.36035,"price_high":9718.11035,"price_low":9482.54004,"price_close":9510.00977,"volume":97697000,"price_adjusted":9510.00977,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":1.40873}
{"ticker":"^GDAXI","ref_date":"2014-09-26","price_open":9500.5498,"price_high":9545.33984,"price_low":9454.87988,"price_close":9490.5498,"volume":83499600,"price_adjusted":9490.5498,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":1.40585}
{"ticker":"^GDAXI","ref_date":"2014-09-29","price_open":9495.58008,"price_high":9504.98047,"price_low":9369.62012,"price_close":9422.91016,"volume":77424800,"price_adjusted":9422.91016,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":1.39583}
{"ticker":"^GDAXI","ref_date":"2014-09-30","price_open":9446.80957,"price_high":9495,"price_low":9404.88965,"price_close":9474.2998,"volume":89859600,"price_adjusted":9474.2998,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":1.40344}
{"ticker":"^GDAXI","ref_date":"2014-10-01","price_open":9454.04004,"price_high":9520.96973,"price_low":9357.5498,"price_close":9382.03027,"volume":83526600,"price_adjusted":9382.03027,"ret_adjusted_prices":-0.00974,"ret_closing_prices":-0.00974,"cumret_adjusted_prices":1.38977}
{"ticker":"^GDAXI","ref_date":"2014-10-02","price_open":9363.28027,"price_high":9412.62012,"price_low":9195.67969,"price_close":9195.67969,"volume":122375300,"price_adjusted":9195.67969,"ret_adjusted_prices":-0.01986,"ret_closing_prices":-0.01986,"cumret_adjusted_prices":1.36217}
{"ticker":"^GDAXI","ref_date":"2014-10-06","price_open":9341.0498,"price_high":9343.65039,"price_low":9185.86035,"price_close":9209.50977,"volume":103676300,"price_adjusted":9209.50977,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":1.36422}
{"ticker":"^GDAXI","ref_date":"2014-10-07","price_open":9164.76953,"price_high":9170.24023,"price_low":9080.34961,"price_close":9086.20996,"volume":105001700,"price_adjusted":9086.20996,"ret_adjusted_prices":-0.01339,"ret_closing_prices":-0.01339,"cumret_adjusted_prices":1.34595}
{"ticker":"^GDAXI","ref_date":"2014-10-08","price_open":9027.90039,"price_high":9064.87988,"price_low":8960.42969,"price_close":8995.33008,"volume":112047000,"price_adjusted":8995.33008,"ret_adjusted_prices":-0.01,"ret_closing_prices":-0.01,"cumret_adjusted_prices":1.33249}
{"ticker":"^GDAXI","ref_date":"2014-10-09","price_open":9082.66016,"price_high":9140.29004,"price_low":8975.05957,"price_close":9005.01953,"volume":104101300,"price_adjusted":9005.01953,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.33393}
{"ticker":"^GDAXI","ref_date":"2014-10-10","price_open":8924.58008,"price_high":8958.66016,"price_low":8788.20996,"price_close":8788.80957,"volume":162566100,"price_adjusted":8788.80957,"ret_adjusted_prices":-0.02401,"ret_closing_prices":-0.02401,"cumret_adjusted_prices":1.3019}
{"ticker":"^GDAXI","ref_date":"2014-10-13","price_open":8703.84961,"price_high":8872.40039,"price_low":8699.59961,"price_close":8812.42969,"volume":112875000,"price_adjusted":8812.42969,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.3054}
{"ticker":"^GDAXI","ref_date":"2014-10-14","price_open":8765.36035,"price_high":8854.38965,"price_low":8701.44043,"price_close":8825.20996,"volume":116078300,"price_adjusted":8825.20996,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.30729}
{"ticker":"^GDAXI","ref_date":"2014-10-15","price_open":8838.67969,"price_high":8847.84961,"price_low":8555.73047,"price_close":8571.9502,"volume":153532200,"price_adjusted":8571.9502,"ret_adjusted_prices":-0.0287,"ret_closing_prices":-0.0287,"cumret_adjusted_prices":1.26978}
{"ticker":"^GDAXI","ref_date":"2014-10-16","price_open":8623.28027,"price_high":8662.86035,"price_low":8354.96973,"price_close":8582.90039,"volume":224468500,"price_adjusted":8582.90039,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.2714}
{"ticker":"^GDAXI","ref_date":"2014-10-17","price_open":8629.16016,"price_high":8850.26953,"price_low":8588.41992,"price_close":8850.26953,"volume":181971200,"price_adjusted":8850.26953,"ret_adjusted_prices":0.03115,"ret_closing_prices":0.03115,"cumret_adjusted_prices":1.311}
{"ticker":"^GDAXI","ref_date":"2014-10-20","price_open":8819.25977,"price_high":8834.73047,"price_low":8682.58984,"price_close":8717.75977,"volume":103016000,"price_adjusted":8717.75977,"ret_adjusted_prices":-0.01497,"ret_closing_prices":-0.01497,"cumret_adjusted_prices":1.29137}
{"ticker":"^GDAXI","ref_date":"2014-10-21","price_open":8693.05957,"price_high":8889.78027,"price_low":8644.70996,"price_close":8886.95996,"volume":118317300,"price_adjusted":8886.95996,"ret_adjusted_prices":0.01941,"ret_closing_prices":0.01941,"cumret_adjusted_prices":1.31644}
{"ticker":"^GDAXI","ref_date":"2014-10-22","price_open":8934.54004,"price_high":8957.16016,"price_low":8861.44043,"price_close":8940.13965,"volume":97874300,"price_adjusted":8940.13965,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.32432}
{"ticker":"^GDAXI","ref_date":"2014-10-23","price_open":8873.54004,"price_high":9068.12012,"price_low":8820.88965,"price_close":9047.30957,"volume":108376900,"price_adjusted":9047.30957,"ret_adjusted_prices":0.01199,"ret_closing_prices":0.01199,"cumret_adjusted_prices":1.34019}
{"ticker":"^GDAXI","ref_date":"2014-10-24","price_open":9008.59961,"price_high":9044.84961,"price_low":8955.58984,"price_close":8987.7998,"volume":98966500,"price_adjusted":8987.7998,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":1.33138}
{"ticker":"^GDAXI","ref_date":"2014-10-27","price_open":9080.7998,"price_high":9085.63965,"price_low":8837.66016,"price_close":8902.61035,"volume":111764500,"price_adjusted":8902.61035,"ret_adjusted_prices":-0.00948,"ret_closing_prices":-0.00948,"cumret_adjusted_prices":1.31876}
{"ticker":"^GDAXI","ref_date":"2014-10-28","price_open":8983.05957,"price_high":9077.88965,"price_low":8968.58984,"price_close":9068.19043,"volume":78580500,"price_adjusted":9068.19043,"ret_adjusted_prices":0.0186,"ret_closing_prices":0.0186,"cumret_adjusted_prices":1.34328}
{"ticker":"^GDAXI","ref_date":"2014-10-29","price_open":9139,"price_high":9157.62988,"price_low":9072.63965,"price_close":9082.80957,"volume":89708100,"price_adjusted":9082.80957,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":1.34545}
{"ticker":"^GDAXI","ref_date":"2014-10-30","price_open":9091.12988,"price_high":9146.9502,"price_low":8899.90039,"price_close":9114.83984,"volume":119733200,"price_adjusted":9114.83984,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":1.35019}
{"ticker":"^GDAXI","ref_date":"2014-10-31","price_open":9283.40039,"price_high":9339.33008,"price_low":9217,"price_close":9326.87012,"volume":123211200,"price_adjusted":9326.87012,"ret_adjusted_prices":0.02326,"ret_closing_prices":0.02326,"cumret_adjusted_prices":1.3816}
{"ticker":"^GDAXI","ref_date":"2014-11-03","price_open":9305.73047,"price_high":9343.63965,"price_low":9236.17969,"price_close":9251.7002,"volume":79777600,"price_adjusted":9251.7002,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":1.37047}
{"ticker":"^GDAXI","ref_date":"2014-11-04","price_open":9244.08984,"price_high":9317.91992,"price_low":9148.78027,"price_close":9166.46973,"volume":90365900,"price_adjusted":9166.46973,"ret_adjusted_prices":-0.00921,"ret_closing_prices":-0.00921,"cumret_adjusted_prices":1.35784}
{"ticker":"^GDAXI","ref_date":"2014-11-05","price_open":9238.07031,"price_high":9329.07031,"price_low":9226.33984,"price_close":9315.48047,"volume":81034800,"price_adjusted":9315.48047,"ret_adjusted_prices":0.01626,"ret_closing_prices":0.01626,"cumret_adjusted_prices":1.37992}
{"ticker":"^GDAXI","ref_date":"2014-11-06","price_open":9284.96973,"price_high":9467.36035,"price_low":9268.62988,"price_close":9377.41016,"volume":124002400,"price_adjusted":9377.41016,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.38909}
{"ticker":"^GDAXI","ref_date":"2014-11-07","price_open":9406.16016,"price_high":9414.32031,"price_low":9239.11035,"price_close":9291.83008,"volume":104437000,"price_adjusted":9291.83008,"ret_adjusted_prices":-0.00913,"ret_closing_prices":-0.00913,"cumret_adjusted_prices":1.37641}
{"ticker":"^GDAXI","ref_date":"2014-11-10","price_open":9233.87012,"price_high":9351.87012,"price_low":9222.57031,"price_close":9351.87012,"volume":71162800,"price_adjusted":9351.87012,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":1.38531}
{"ticker":"^GDAXI","ref_date":"2014-11-11","price_open":9374.36035,"price_high":9400.90039,"price_low":9324.76953,"price_close":9369.03027,"volume":79810300,"price_adjusted":9369.03027,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":1.38785}
{"ticker":"^GDAXI","ref_date":"2014-11-12","price_open":9339.67969,"price_high":9359.37012,"price_low":9189.62988,"price_close":9210.95996,"volume":93733900,"price_adjusted":9210.95996,"ret_adjusted_prices":-0.01687,"ret_closing_prices":-0.01687,"cumret_adjusted_prices":1.36443}
{"ticker":"^GDAXI","ref_date":"2014-11-13","price_open":9260.53027,"price_high":9311,"price_low":9170.28027,"price_close":9248.50977,"volume":82312000,"price_adjusted":9248.50977,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.37}
{"ticker":"^GDAXI","ref_date":"2014-11-14","price_open":9272.36035,"price_high":9284.12988,"price_low":9184.45996,"price_close":9252.94043,"volume":76730500,"price_adjusted":9252.94043,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":1.37065}
{"ticker":"^GDAXI","ref_date":"2014-11-17","price_open":9162.26953,"price_high":9331.32031,"price_low":9161.59961,"price_close":9306.34961,"volume":72034400,"price_adjusted":9306.34961,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.37856}
{"ticker":"^GDAXI","ref_date":"2014-11-18","price_open":9323.75,"price_high":9461.53027,"price_low":9323.51953,"price_close":9456.53027,"volume":73982400,"price_adjusted":9456.53027,"ret_adjusted_prices":0.01614,"ret_closing_prices":0.01614,"cumret_adjusted_prices":1.40081}
{"ticker":"^GDAXI","ref_date":"2014-11-19","price_open":9462.0498,"price_high":9521.73047,"price_low":9439.16016,"price_close":9472.7998,"volume":73153500,"price_adjusted":9472.7998,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":1.40322}
{"ticker":"^GDAXI","ref_date":"2014-11-20","price_open":9460.40039,"price_high":9487.69043,"price_low":9382.23047,"price_close":9483.96973,"volume":82097800,"price_adjusted":9483.96973,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.40487}
{"ticker":"^GDAXI","ref_date":"2014-11-21","price_open":9521.24023,"price_high":9736.13965,"price_low":9508.16992,"price_close":9732.5498,"volume":166634400,"price_adjusted":9732.5498,"ret_adjusted_prices":0.02621,"ret_closing_prices":0.02621,"cumret_adjusted_prices":1.4417}
{"ticker":"^GDAXI","ref_date":"2014-11-24","price_open":9722.30957,"price_high":9832.41016,"price_low":9711.76953,"price_close":9785.54004,"volume":97612300,"price_adjusted":9785.54004,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":1.44955}
{"ticker":"^GDAXI","ref_date":"2014-11-25","price_open":9790.03027,"price_high":9921.45996,"price_low":9787.25977,"price_close":9861.20996,"volume":117773900,"price_adjusted":9861.20996,"ret_adjusted_prices":0.00773,"ret_closing_prices":0.00773,"cumret_adjusted_prices":1.46076}
{"ticker":"^GDAXI","ref_date":"2014-11-26","price_open":9894.59961,"price_high":9942.66992,"price_low":9868.34961,"price_close":9915.55957,"volume":89124300,"price_adjusted":9915.55957,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":1.46881}
{"ticker":"^GDAXI","ref_date":"2014-11-27","price_open":9934.78027,"price_high":9992.66992,"price_low":9920.86035,"price_close":9974.87012,"volume":84700200,"price_adjusted":9974.87012,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.47759}
{"ticker":"^GDAXI","ref_date":"2014-11-28","price_open":9990.7002,"price_high":9990.7002,"price_low":9902.40039,"price_close":9980.84961,"volume":98906800,"price_adjusted":9980.84961,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.47848}
{"ticker":"^GDAXI","ref_date":"2014-12-01","price_open":9915.74023,"price_high":9979.08008,"price_low":9906.41992,"price_close":9963.50977,"volume":97092800,"price_adjusted":9963.50977,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":1.47591}
{"ticker":"^GDAXI","ref_date":"2014-12-02","price_open":9983.79004,"price_high":10038.20996,"price_low":9910.20996,"price_close":9934.08008,"volume":86630800,"price_adjusted":9934.08008,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":1.47155}
{"ticker":"^GDAXI","ref_date":"2014-12-03","price_open":9978.88965,"price_high":9993.84961,"price_low":9930.53027,"price_close":9971.79004,"volume":83605000,"price_adjusted":9971.79004,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":1.47714}
{"ticker":"^GDAXI","ref_date":"2014-12-04","price_open":9998.84961,"price_high":10083.74023,"price_low":9835.41992,"price_close":9851.34961,"volume":119705200,"price_adjusted":9851.34961,"ret_adjusted_prices":-0.01208,"ret_closing_prices":-0.01208,"cumret_adjusted_prices":1.45929}
{"ticker":"^GDAXI","ref_date":"2014-12-05","price_open":9931.95996,"price_high":10093.03027,"price_low":9929.46973,"price_close":10087.12012,"volume":93445100,"price_adjusted":10087.12012,"ret_adjusted_prices":0.02393,"ret_closing_prices":0.02393,"cumret_adjusted_prices":1.49422}
{"ticker":"^GDAXI","ref_date":"2014-12-08","price_open":10060.91016,"price_high":10084.9502,"price_low":10014.99023,"price_close":10014.99023,"volume":68931200,"price_adjusted":10014.99023,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":1.48354}
{"ticker":"^GDAXI","ref_date":"2014-12-09","price_open":9904.58008,"price_high":9951.66016,"price_low":9786.37988,"price_close":9793.70996,"volume":110063600,"price_adjusted":9793.70996,"ret_adjusted_prices":-0.02209,"ret_closing_prices":-0.02209,"cumret_adjusted_prices":1.45076}
{"ticker":"^GDAXI","ref_date":"2014-12-10","price_open":9859.78027,"price_high":9909.38965,"price_low":9775.38965,"price_close":9799.73047,"volume":88531300,"price_adjusted":9799.73047,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.45165}
{"ticker":"^GDAXI","ref_date":"2014-12-11","price_open":9770.66016,"price_high":9907.82031,"price_low":9763.41016,"price_close":9862.53027,"volume":98963300,"price_adjusted":9862.53027,"ret_adjusted_prices":0.00641,"ret_closing_prices":0.00641,"cumret_adjusted_prices":1.46095}
{"ticker":"^GDAXI","ref_date":"2014-12-12","price_open":9794.2002,"price_high":9799.65039,"price_low":9586.21973,"price_close":9594.73047,"volume":94544800,"price_adjusted":9594.73047,"ret_adjusted_prices":-0.02715,"ret_closing_prices":-0.02715,"cumret_adjusted_prices":1.42128}
{"ticker":"^GDAXI","ref_date":"2014-12-15","price_open":9599.82031,"price_high":9678.25977,"price_low":9330.99023,"price_close":9334.00977,"volume":112718700,"price_adjusted":9334.00977,"ret_adjusted_prices":-0.02717,"ret_closing_prices":-0.02717,"cumret_adjusted_prices":1.38266}
{"ticker":"^GDAXI","ref_date":"2014-12-16","price_open":9366.55957,"price_high":9567.08984,"price_low":9219.0498,"price_close":9563.88965,"volume":171052400,"price_adjusted":9563.88965,"ret_adjusted_prices":0.02463,"ret_closing_prices":0.02463,"cumret_adjusted_prices":1.41671}
{"ticker":"^GDAXI","ref_date":"2014-12-17","price_open":9455.74023,"price_high":9589.25,"price_low":9429.40039,"price_close":9544.42969,"volume":102078900,"price_adjusted":9544.42969,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.41383}
{"ticker":"^GDAXI","ref_date":"2014-12-18","price_open":9711.61035,"price_high":9811.05957,"price_low":9671.17969,"price_close":9811.05957,"volume":121015600,"price_adjusted":9811.05957,"ret_adjusted_prices":0.02794,"ret_closing_prices":0.02794,"cumret_adjusted_prices":1.45333}
{"ticker":"^GDAXI","ref_date":"2014-12-19","price_open":9901.25977,"price_high":9901.25977,"price_low":9688.66016,"price_close":9786.95996,"volume":173452900,"price_adjusted":9786.95996,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":1.44976}
{"ticker":"^GDAXI","ref_date":"2014-12-22","price_open":9827.25977,"price_high":9924.00977,"price_low":9826.5498,"price_close":9865.75977,"volume":61833300,"price_adjusted":9865.75977,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":1.46143}
{"ticker":"^GDAXI","ref_date":"2014-12-23","price_open":9887.24023,"price_high":9922.11035,"price_low":9848.05957,"price_close":9922.11035,"volume":47508200,"price_adjusted":9922.11035,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":1.46978}
{"ticker":"^GDAXI","ref_date":"2014-12-29","price_open":9914.87012,"price_high":9927.84961,"price_low":9775.4502,"price_close":9927.12988,"volume":47150800,"price_adjusted":9927.12988,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":1.47052}
{"ticker":"^GDAXI","ref_date":"2014-12-30","price_open":9883.09961,"price_high":9886.78027,"price_low":9805.5498,"price_close":9805.5498,"volume":34753300,"price_adjusted":9805.5498,"ret_adjusted_prices":-0.01225,"ret_closing_prices":-0.01225,"cumret_adjusted_prices":1.45251}
{"ticker":"^GDAXI","ref_date":"2015-01-02","price_open":9869.12988,"price_high":9879.53027,"price_low":9687.25977,"price_close":9764.73047,"volume":67673900,"price_adjusted":9764.73047,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":1.44646}
{"ticker":"^GDAXI","ref_date":"2015-01-05","price_open":9735.65039,"price_high":9790.26953,"price_low":9468.58008,"price_close":9473.16016,"volume":105538300,"price_adjusted":9473.16016,"ret_adjusted_prices":-0.02986,"ret_closing_prices":-0.02986,"cumret_adjusted_prices":1.40327}
{"ticker":"^GDAXI","ref_date":"2015-01-06","price_open":9484.25,"price_high":9624.65039,"price_low":9382.82031,"price_close":9469.66016,"volume":96812300,"price_adjusted":9469.66016,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":1.40275}
{"ticker":"^GDAXI","ref_date":"2015-01-07","price_open":9510.33984,"price_high":9592.37012,"price_low":9459.17969,"price_close":9518.17969,"volume":82466600,"price_adjusted":9518.17969,"ret_adjusted_prices":0.00512,"ret_closing_prices":0.00512,"cumret_adjusted_prices":1.40994}
{"ticker":"^GDAXI","ref_date":"2015-01-08","price_open":9643.76953,"price_high":9855.42969,"price_low":9607.90039,"price_close":9837.61035,"volume":114825000,"price_adjusted":9837.61035,"ret_adjusted_prices":0.03356,"ret_closing_prices":0.03356,"cumret_adjusted_prices":1.45726}
{"ticker":"^GDAXI","ref_date":"2015-01-09","price_open":9813.99023,"price_high":9860.17969,"price_low":9601.75,"price_close":9648.5,"volume":107473400,"price_adjusted":9648.5,"ret_adjusted_prices":-0.01922,"ret_closing_prices":-0.01922,"cumret_adjusted_prices":1.42925}
{"ticker":"^GDAXI","ref_date":"2015-01-12","price_open":9697.45996,"price_high":9815.95996,"price_low":9622.32031,"price_close":9781.90039,"volume":101315800,"price_adjusted":9781.90039,"ret_adjusted_prices":0.01383,"ret_closing_prices":0.01383,"cumret_adjusted_prices":1.44901}
{"ticker":"^GDAXI","ref_date":"2015-01-13","price_open":9759.57031,"price_high":9978.94043,"price_low":9755.01953,"price_close":9941,"volume":116360600,"price_adjusted":9941,"ret_adjusted_prices":0.01626,"ret_closing_prices":0.01626,"cumret_adjusted_prices":1.47257}
{"ticker":"^GDAXI","ref_date":"2015-01-14","price_open":9810.7002,"price_high":9962.98047,"price_low":9768.09961,"price_close":9817.08008,"volume":121316800,"price_adjusted":9817.08008,"ret_adjusted_prices":-0.01247,"ret_closing_prices":-0.01247,"cumret_adjusted_prices":1.45422}
{"ticker":"^GDAXI","ref_date":"2015-01-15","price_open":9933.4502,"price_high":10063.17969,"price_low":9637.33008,"price_close":10032.61035,"volume":147822300,"price_adjusted":10032.61035,"ret_adjusted_prices":0.02195,"ret_closing_prices":0.02195,"cumret_adjusted_prices":1.48615}
{"ticker":"^GDAXI","ref_date":"2015-01-16","price_open":9985.50977,"price_high":10207.96973,"price_low":9940.63965,"price_close":10167.76953,"volume":141081500,"price_adjusted":10167.76953,"ret_adjusted_prices":0.01347,"ret_closing_prices":0.01347,"cumret_adjusted_prices":1.50617}
{"ticker":"^GDAXI","ref_date":"2015-01-19","price_open":10231.58008,"price_high":10293.04004,"price_low":10191.98047,"price_close":10242.34961,"volume":80650300,"price_adjusted":10242.34961,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":1.51721}
{"ticker":"^GDAXI","ref_date":"2015-01-20","price_open":10278.5498,"price_high":10298.41992,"price_low":10211.38965,"price_close":10257.12988,"volume":109024400,"price_adjusted":10257.12988,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":1.5194}
{"ticker":"^GDAXI","ref_date":"2015-01-21","price_open":10270.33008,"price_high":10311.90039,"price_low":10149.76953,"price_close":10299.23047,"volume":116237900,"price_adjusted":10299.23047,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.52564}
{"ticker":"^GDAXI","ref_date":"2015-01-22","price_open":10300.25977,"price_high":10454.0498,"price_low":10228.53027,"price_close":10435.62012,"volume":151255800,"price_adjusted":10435.62012,"ret_adjusted_prices":0.01324,"ret_closing_prices":0.01324,"cumret_adjusted_prices":1.54584}
{"ticker":"^GDAXI","ref_date":"2015-01-23","price_open":10503.33008,"price_high":10704.32031,"price_low":10502.84961,"price_close":10649.58008,"volume":167797300,"price_adjusted":10649.58008,"ret_adjusted_prices":0.0205,"ret_closing_prices":0.0205,"cumret_adjusted_prices":1.57754}
{"ticker":"^GDAXI","ref_date":"2015-01-26","price_open":10592.96973,"price_high":10807.57031,"price_low":10589.07031,"price_close":10798.33008,"volume":105118600,"price_adjusted":10798.33008,"ret_adjusted_prices":0.01397,"ret_closing_prices":0.01397,"cumret_adjusted_prices":1.59957}
{"ticker":"^GDAXI","ref_date":"2015-01-27","price_open":10785.90039,"price_high":10810.57031,"price_low":10592.45996,"price_close":10628.58008,"volume":115893500,"price_adjusted":10628.58008,"ret_adjusted_prices":-0.01572,"ret_closing_prices":-0.01572,"cumret_adjusted_prices":1.57443}
{"ticker":"^GDAXI","ref_date":"2015-01-28","price_open":10719.40039,"price_high":10728.83008,"price_low":10552.75977,"price_close":10710.96973,"volume":113074200,"price_adjusted":10710.96973,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":1.58663}
{"ticker":"^GDAXI","ref_date":"2015-01-29","price_open":10666.42969,"price_high":10743.57031,"price_low":10607.71973,"price_close":10737.87012,"volume":100310000,"price_adjusted":10737.87012,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.59062}
{"ticker":"^GDAXI","ref_date":"2015-01-30","price_open":10801.37988,"price_high":10804.04004,"price_low":10642.58984,"price_close":10694.32031,"volume":108714500,"price_adjusted":10694.32031,"ret_adjusted_prices":-0.00406,"ret_closing_prices":-0.00406,"cumret_adjusted_prices":1.58417}
{"ticker":"^GDAXI","ref_date":"2015-02-02","price_open":10719.17969,"price_high":10828.00977,"price_low":10677.38965,"price_close":10828.00977,"volume":100490400,"price_adjusted":10828.00977,"ret_adjusted_prices":0.0125,"ret_closing_prices":0.0125,"cumret_adjusted_prices":1.60397}
{"ticker":"^GDAXI","ref_date":"2015-02-03","price_open":10867.61035,"price_high":10984.69043,"price_low":10860.03027,"price_close":10890.9502,"volume":134336000,"price_adjusted":10890.9502,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":1.61329}
{"ticker":"^GDAXI","ref_date":"2015-02-04","price_open":10892.5,"price_high":10912.24023,"price_low":10803.09961,"price_close":10911.32031,"volume":98694500,"price_adjusted":10911.32031,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":1.61631}
{"ticker":"^GDAXI","ref_date":"2015-02-05","price_open":10840.79004,"price_high":10926.73047,"price_low":10822.75,"price_close":10905.41016,"volume":87662700,"price_adjusted":10905.41016,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":1.61543}
{"ticker":"^GDAXI","ref_date":"2015-02-06","price_open":10866.2002,"price_high":10877.66992,"price_low":10802.88965,"price_close":10846.38965,"volume":78680500,"price_adjusted":10846.38965,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":1.60669}
{"ticker":"^GDAXI","ref_date":"2015-02-09","price_open":10765.20996,"price_high":10767.21973,"price_low":10614.12012,"price_close":10663.50977,"volume":102797300,"price_adjusted":10663.50977,"ret_adjusted_prices":-0.01686,"ret_closing_prices":-0.01686,"cumret_adjusted_prices":1.5796}
{"ticker":"^GDAXI","ref_date":"2015-02-10","price_open":10675.58984,"price_high":10797.45996,"price_low":10594.32031,"price_close":10753.83008,"volume":93678100,"price_adjusted":10753.83008,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":1.59298}
{"ticker":"^GDAXI","ref_date":"2015-02-11","price_open":10765,"price_high":10791.58984,"price_low":10696.78027,"price_close":10752.11035,"volume":69851700,"price_adjusted":10752.11035,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":1.59273}
{"ticker":"^GDAXI","ref_date":"2015-02-12","price_open":10746.91016,"price_high":10955.4502,"price_low":10746.91016,"price_close":10919.65039,"volume":107103000,"price_adjusted":10919.65039,"ret_adjusted_prices":0.01558,"ret_closing_prices":0.01558,"cumret_adjusted_prices":1.61754}
{"ticker":"^GDAXI","ref_date":"2015-02-13","price_open":10952.38965,"price_high":11013.84961,"price_low":10948.49023,"price_close":10963.40039,"volume":99482300,"price_adjusted":10963.40039,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.62402}
{"ticker":"^GDAXI","ref_date":"2015-02-16","price_open":10946.87988,"price_high":10963.49023,"price_low":10909.49023,"price_close":10923.23047,"volume":61995500,"price_adjusted":10923.23047,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":1.61807}
{"ticker":"^GDAXI","ref_date":"2015-02-17","price_open":10847.73047,"price_high":10921.25977,"price_low":10765.01953,"price_close":10895.62012,"volume":77400400,"price_adjusted":10895.62012,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":1.61398}
{"ticker":"^GDAXI","ref_date":"2015-02-18","price_open":10931.71973,"price_high":10980.98047,"price_low":10909.59961,"price_close":10961,"volume":70942100,"price_adjusted":10961,"ret_adjusted_prices":0.006,"ret_closing_prices":0.006,"cumret_adjusted_prices":1.62367}
{"ticker":"^GDAXI","ref_date":"2015-02-19","price_open":10932.49023,"price_high":11022.25977,"price_low":10874.96973,"price_close":11001.94043,"volume":87999500,"price_adjusted":11001.94043,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":1.62973}
{"ticker":"^GDAXI","ref_date":"2015-02-20","price_open":10976.76953,"price_high":11081.80957,"price_low":10946.90039,"price_close":11050.63965,"volume":136029000,"price_adjusted":11050.63965,"ret_adjusted_prices":0.00443,"ret_closing_prices":0.00443,"cumret_adjusted_prices":1.63695}
{"ticker":"^GDAXI","ref_date":"2015-02-23","price_open":11150.46973,"price_high":11158.5498,"price_low":11069.76953,"price_close":11130.91992,"volume":76625500,"price_adjusted":11130.91992,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":1.64884}
{"ticker":"^GDAXI","ref_date":"2015-02-24","price_open":11128.16992,"price_high":11228.37012,"price_low":11090.73047,"price_close":11205.74023,"volume":82593800,"price_adjusted":11205.74023,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":1.65992}
{"ticker":"^GDAXI","ref_date":"2015-02-25","price_open":11208.26953,"price_high":11225.59961,"price_low":11174.78027,"price_close":11210.26953,"volume":80915300,"price_adjusted":11210.26953,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":1.66059}
{"ticker":"^GDAXI","ref_date":"2015-02-26","price_open":11206.66016,"price_high":11330.62988,"price_low":11187,"price_close":11327.19043,"volume":85073000,"price_adjusted":11327.19043,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":1.67791}
{"ticker":"^GDAXI","ref_date":"2015-02-27","price_open":11337.11035,"price_high":11401.66016,"price_low":11301.33984,"price_close":11401.66016,"volume":94058100,"price_adjusted":11401.66016,"ret_adjusted_prices":0.00657,"ret_closing_prices":0.00657,"cumret_adjusted_prices":1.68894}
{"ticker":"^GDAXI","ref_date":"2015-03-02","price_open":11408.28027,"price_high":11455.08008,"price_low":11362.87988,"price_close":11410.36035,"volume":80280900,"price_adjusted":11410.36035,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":1.69023}
{"ticker":"^GDAXI","ref_date":"2015-03-03","price_open":11424.66992,"price_high":11465.23047,"price_low":11280.36035,"price_close":11280.36035,"volume":84804300,"price_adjusted":11280.36035,"ret_adjusted_prices":-0.01139,"ret_closing_prices":-0.01139,"cumret_adjusted_prices":1.67098}
{"ticker":"^GDAXI","ref_date":"2015-03-04","price_open":11317.24023,"price_high":11390.37988,"price_low":11193.2998,"price_close":11390.37988,"volume":79990900,"price_adjusted":11390.37988,"ret_adjusted_prices":0.00975,"ret_closing_prices":0.00975,"cumret_adjusted_prices":1.68727}
{"ticker":"^GDAXI","ref_date":"2015-03-05","price_open":11427.63965,"price_high":11532.82031,"price_low":11409.0498,"price_close":11504.00977,"volume":83133300,"price_adjusted":11504.00977,"ret_adjusted_prices":0.00998,"ret_closing_prices":0.00998,"cumret_adjusted_prices":1.70411}
{"ticker":"^GDAXI","ref_date":"2015-03-06","price_open":11513.88965,"price_high":11600.37012,"price_low":11495.2002,"price_close":11550.96973,"volume":83005800,"price_adjusted":11550.96973,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.71106}
{"ticker":"^GDAXI","ref_date":"2015-03-09","price_open":11510.34961,"price_high":11586.94043,"price_low":11461.86035,"price_close":11582.11035,"volume":70116300,"price_adjusted":11582.11035,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":1.71568}
{"ticker":"^GDAXI","ref_date":"2015-03-10","price_open":11555.96973,"price_high":11577.75,"price_low":11402.66992,"price_close":11500.37988,"volume":93041600,"price_adjusted":11500.37988,"ret_adjusted_prices":-0.00706,"ret_closing_prices":-0.00706,"cumret_adjusted_prices":1.70357}
{"ticker":"^GDAXI","ref_date":"2015-03-11","price_open":11531.5498,"price_high":11822.53027,"price_low":11531.5498,"price_close":11805.99023,"volume":107890400,"price_adjusted":11805.99023,"ret_adjusted_prices":0.02657,"ret_closing_prices":0.02657,"cumret_adjusted_prices":1.74884}
{"ticker":"^GDAXI","ref_date":"2015-03-12","price_open":11795.91016,"price_high":11830.13965,"price_low":11754.90039,"price_close":11799.38965,"volume":119851500,"price_adjusted":11799.38965,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.74786}
{"ticker":"^GDAXI","ref_date":"2015-03-13","price_open":11845.90039,"price_high":11903.33008,"price_low":11744.92969,"price_close":11901.61035,"volume":104888400,"price_adjusted":11901.61035,"ret_adjusted_prices":0.00866,"ret_closing_prices":0.00866,"cumret_adjusted_prices":1.763}
{"ticker":"^GDAXI","ref_date":"2015-03-16","price_open":11955.82031,"price_high":12219.0498,"price_low":11955.33008,"price_close":12167.71973,"volume":112369900,"price_adjusted":12167.71973,"ret_adjusted_prices":0.02236,"ret_closing_prices":0.02236,"cumret_adjusted_prices":1.80242}
{"ticker":"^GDAXI","ref_date":"2015-03-17","price_open":12163.08008,"price_high":12195.58008,"price_low":11930.54004,"price_close":11980.84961,"volume":104121300,"price_adjusted":11980.84961,"ret_adjusted_prices":-0.01536,"ret_closing_prices":-0.01536,"cumret_adjusted_prices":1.77474}
{"ticker":"^GDAXI","ref_date":"2015-03-18","price_open":12002.24023,"price_high":12017.91016,"price_low":11814.48047,"price_close":11922.76953,"volume":114361600,"price_adjusted":11922.76953,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":1.76614}
{"ticker":"^GDAXI","ref_date":"2015-03-19","price_open":11897.48047,"price_high":12001.12988,"price_low":11787.2998,"price_close":11899.40039,"volume":110433600,"price_adjusted":11899.40039,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":1.76268}
{"ticker":"^GDAXI","ref_date":"2015-03-20","price_open":11942.16016,"price_high":12087.61035,"price_low":11926.86035,"price_close":12039.37012,"volume":181425200,"price_adjusted":12039.37012,"ret_adjusted_prices":0.01176,"ret_closing_prices":0.01176,"cumret_adjusted_prices":1.78341}
{"ticker":"^GDAXI","ref_date":"2015-03-23","price_open":11984.79004,"price_high":11985.11035,"price_low":11858.09961,"price_close":11895.83984,"volume":88385400,"price_adjusted":11895.83984,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":1.76215}
{"ticker":"^GDAXI","ref_date":"2015-03-24","price_open":11821.20996,"price_high":12030.58984,"price_low":11797.66992,"price_close":12005.69043,"volume":104205600,"price_adjusted":12005.69043,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":1.77842}
{"ticker":"^GDAXI","ref_date":"2015-03-25","price_open":11995.08984,"price_high":12022.83984,"price_low":11858.23047,"price_close":11865.32031,"volume":84585800,"price_adjusted":11865.32031,"ret_adjusted_prices":-0.01169,"ret_closing_prices":-0.01169,"cumret_adjusted_prices":1.75763}
{"ticker":"^GDAXI","ref_date":"2015-03-26","price_open":11736.33984,"price_high":11849.38965,"price_low":11619.71973,"price_close":11843.67969,"volume":120047400,"price_adjusted":11843.67969,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":1.75442}
{"ticker":"^GDAXI","ref_date":"2015-03-27","price_open":11920.21973,"price_high":11954.08984,"price_low":11799.03027,"price_close":11868.33008,"volume":88495700,"price_adjusted":11868.33008,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":1.75807}
{"ticker":"^GDAXI","ref_date":"2015-03-30","price_open":11927.13965,"price_high":12090.13965,"price_low":11922.70996,"price_close":12086.00977,"volume":75164200,"price_adjusted":12086.00977,"ret_adjusted_prices":0.01834,"ret_closing_prices":0.01834,"cumret_adjusted_prices":1.79032}
{"ticker":"^GDAXI","ref_date":"2015-03-31","price_open":12054.2002,"price_high":12119.70996,"price_low":11943.12012,"price_close":11966.16992,"volume":87376600,"price_adjusted":11966.16992,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":1.77257}
{"ticker":"^GDAXI","ref_date":"2015-04-01","price_open":11902.91992,"price_high":12112.98047,"price_low":11880.19043,"price_close":12001.37988,"volume":93234700,"price_adjusted":12001.37988,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":1.77778}
{"ticker":"^GDAXI","ref_date":"2015-04-02","price_open":11991.62012,"price_high":12020.11035,"price_low":11948.83008,"price_close":11967.38965,"volume":70758500,"price_adjusted":11967.38965,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":1.77275}
{"ticker":"^GDAXI","ref_date":"2015-04-07","price_open":12057.33984,"price_high":12149.30957,"price_low":12035.7002,"price_close":12123.51953,"volume":91113100,"price_adjusted":12123.51953,"ret_adjusted_prices":0.01305,"ret_closing_prices":0.01305,"cumret_adjusted_prices":1.79587}
{"ticker":"^GDAXI","ref_date":"2015-04-08","price_open":12109.84961,"price_high":12122.32031,"price_low":12017.7998,"price_close":12035.86035,"volume":72017900,"price_adjusted":12035.86035,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":1.78289}
{"ticker":"^GDAXI","ref_date":"2015-04-09","price_open":12099.42969,"price_high":12166.44043,"price_low":12047.91016,"price_close":12166.44043,"volume":60312600,"price_adjusted":12166.44043,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":1.80223}
{"ticker":"^GDAXI","ref_date":"2015-04-10","price_open":12226.98047,"price_high":12390.75,"price_low":12214.50977,"price_close":12374.73047,"volume":80849100,"price_adjusted":12374.73047,"ret_adjusted_prices":0.01712,"ret_closing_prices":0.01712,"cumret_adjusted_prices":1.83309}
{"ticker":"^GDAXI","ref_date":"2015-04-13","price_open":12357.26953,"price_high":12388.12988,"price_low":12326.70996,"price_close":12338.73047,"volume":62629800,"price_adjusted":12338.73047,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":1.82775}
{"ticker":"^GDAXI","ref_date":"2015-04-14","price_open":12306.36035,"price_high":12339.80957,"price_low":12181.2002,"price_close":12227.59961,"volume":73456600,"price_adjusted":12227.59961,"ret_adjusted_prices":-0.00901,"ret_closing_prices":-0.00901,"cumret_adjusted_prices":1.81129}
{"ticker":"^GDAXI","ref_date":"2015-04-15","price_open":12220.09961,"price_high":12326.13965,"price_low":12214.80957,"price_close":12231.33984,"volume":69854000,"price_adjusted":12231.33984,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.81185}
{"ticker":"^GDAXI","ref_date":"2015-04-16","price_open":12224.75977,"price_high":12227.58984,"price_low":11997.75,"price_close":11998.86035,"volume":97991100,"price_adjusted":11998.86035,"ret_adjusted_prices":-0.01901,"ret_closing_prices":-0.01901,"cumret_adjusted_prices":1.77741}
{"ticker":"^GDAXI","ref_date":"2015-04-17","price_open":11942.36035,"price_high":12019.75,"price_low":11674.58984,"price_close":11688.7002,"volume":136933600,"price_adjusted":11688.7002,"ret_adjusted_prices":-0.02585,"ret_closing_prices":-0.02585,"cumret_adjusted_prices":1.73146}
{"ticker":"^GDAXI","ref_date":"2015-04-20","price_open":11736.40039,"price_high":11903.7002,"price_low":11727.01953,"price_close":11891.91016,"volume":73533300,"price_adjusted":11891.91016,"ret_adjusted_prices":0.01739,"ret_closing_prices":0.01739,"cumret_adjusted_prices":1.76157}
{"ticker":"^GDAXI","ref_date":"2015-04-21","price_open":11994.82031,"price_high":12079.03027,"price_low":11913.36035,"price_close":11939.58008,"volume":80145600,"price_adjusted":11939.58008,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.76863}
{"ticker":"^GDAXI","ref_date":"2015-04-22","price_open":11984.38965,"price_high":12041.37988,"price_low":11787.21973,"price_close":11867.37012,"volume":81502800,"price_adjusted":11867.37012,"ret_adjusted_prices":-0.00605,"ret_closing_prices":-0.00605,"cumret_adjusted_prices":1.75793}
{"ticker":"^GDAXI","ref_date":"2015-04-23","price_open":11887.13965,"price_high":11940.20996,"price_low":11675.58008,"price_close":11723.58008,"volume":89480500,"price_adjusted":11723.58008,"ret_adjusted_prices":-0.01212,"ret_closing_prices":-0.01212,"cumret_adjusted_prices":1.73663}
{"ticker":"^GDAXI","ref_date":"2015-04-24","price_open":11783.55957,"price_high":11881.0498,"price_low":11711.09961,"price_close":11810.84961,"volume":84712000,"price_adjusted":11810.84961,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":1.74956}
{"ticker":"^GDAXI","ref_date":"2015-04-27","price_open":11881.25,"price_high":12050.70996,"price_low":11729.04004,"price_close":12039.16016,"volume":103024800,"price_adjusted":12039.16016,"ret_adjusted_prices":0.01933,"ret_closing_prices":0.01933,"cumret_adjusted_prices":1.78338}
{"ticker":"^GDAXI","ref_date":"2015-04-28","price_open":12035.55957,"price_high":12047.37988,"price_low":11743.78027,"price_close":11811.66016,"volume":125624200,"price_adjusted":11811.66016,"ret_adjusted_prices":-0.0189,"ret_closing_prices":-0.0189,"cumret_adjusted_prices":1.74968}
{"ticker":"^GDAXI","ref_date":"2015-04-29","price_open":11864.40039,"price_high":11885.0498,"price_low":11410.54004,"price_close":11432.71973,"volume":134679800,"price_adjusted":11432.71973,"ret_adjusted_prices":-0.03208,"ret_closing_prices":-0.03208,"cumret_adjusted_prices":1.69355}
{"ticker":"^GDAXI","ref_date":"2015-04-30","price_open":11440.79004,"price_high":11570.63965,"price_low":11331.37012,"price_close":11454.37988,"volume":126690900,"price_adjusted":11454.37988,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.69675}
{"ticker":"^GDAXI","ref_date":"2015-05-04","price_open":11506.83984,"price_high":11656.88965,"price_low":11411.76953,"price_close":11619.84961,"volume":80328700,"price_adjusted":11619.84961,"ret_adjusted_prices":0.01445,"ret_closing_prices":0.01445,"cumret_adjusted_prices":1.72127}
{"ticker":"^GDAXI","ref_date":"2015-05-05","price_open":11576.12012,"price_high":11751.21973,"price_low":11322.62012,"price_close":11327.67969,"volume":121580000,"price_adjusted":11327.67969,"ret_adjusted_prices":-0.02514,"ret_closing_prices":-0.02514,"cumret_adjusted_prices":1.67799}
{"ticker":"^GDAXI","ref_date":"2015-05-06","price_open":11377.58008,"price_high":11457.92969,"price_low":11239.86035,"price_close":11350.15039,"volume":101726700,"price_adjusted":11350.15039,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.68131}
{"ticker":"^GDAXI","ref_date":"2015-05-07","price_open":11265.12988,"price_high":11437.57031,"price_low":11167.5498,"price_close":11407.96973,"volume":119253400,"price_adjusted":11407.96973,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":1.68988}
{"ticker":"^GDAXI","ref_date":"2015-05-08","price_open":11483.07031,"price_high":11710.41016,"price_low":11415.29004,"price_close":11709.73047,"volume":111159500,"price_adjusted":11709.73047,"ret_adjusted_prices":0.02645,"ret_closing_prices":0.02645,"cumret_adjusted_prices":1.73458}
{"ticker":"^GDAXI","ref_date":"2015-05-11","price_open":11674.51953,"price_high":11702.12988,"price_low":11622.01953,"price_close":11673.34961,"volume":73175600,"price_adjusted":11673.34961,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":1.72919}
{"ticker":"^GDAXI","ref_date":"2015-05-12","price_open":11557.96973,"price_high":11565.2002,"price_low":11377.34961,"price_close":11472.41016,"volume":104691800,"price_adjusted":11472.41016,"ret_adjusted_prices":-0.01721,"ret_closing_prices":-0.01721,"cumret_adjusted_prices":1.69943}
{"ticker":"^GDAXI","ref_date":"2015-05-13","price_open":11532.96973,"price_high":11596.46973,"price_low":11301.62988,"price_close":11351.45996,"volume":108123400,"price_adjusted":11351.45996,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":1.68151}
{"ticker":"^GDAXI","ref_date":"2015-05-14","price_open":11299.19043,"price_high":11579.7998,"price_low":11218.54004,"price_close":11559.82031,"volume":72926200,"price_adjusted":11559.82031,"ret_adjusted_prices":0.01836,"ret_closing_prices":0.01836,"cumret_adjusted_prices":1.71237}
{"ticker":"^GDAXI","ref_date":"2015-05-15","price_open":11593.2002,"price_high":11632.36035,"price_low":11383.23047,"price_close":11447.03027,"volume":97759100,"price_adjusted":11447.03027,"ret_adjusted_prices":-0.00976,"ret_closing_prices":-0.00976,"cumret_adjusted_prices":1.69567}
{"ticker":"^GDAXI","ref_date":"2015-05-18","price_open":11464.7998,"price_high":11594.95996,"price_low":11378.86035,"price_close":11594.28027,"volume":78737700,"price_adjusted":11594.28027,"ret_adjusted_prices":0.01286,"ret_closing_prices":0.01286,"cumret_adjusted_prices":1.71748}
{"ticker":"^GDAXI","ref_date":"2015-05-19","price_open":11709.87012,"price_high":11873.28027,"price_low":11706.84961,"price_close":11853.33008,"volume":99880500,"price_adjusted":11853.33008,"ret_adjusted_prices":0.02234,"ret_closing_prices":0.02234,"cumret_adjusted_prices":1.75585}
{"ticker":"^GDAXI","ref_date":"2015-05-20","price_open":11858.46973,"price_high":11871.49023,"price_low":11780.01953,"price_close":11848.46973,"volume":68486700,"price_adjusted":11848.46973,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":1.75513}
{"ticker":"^GDAXI","ref_date":"2015-05-21","price_open":11815.42969,"price_high":11868.7002,"price_low":11758.80957,"price_close":11864.58984,"volume":71402900,"price_adjusted":11864.58984,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.75752}
{"ticker":"^GDAXI","ref_date":"2015-05-22","price_open":11881.49023,"price_high":11881.80957,"price_low":11792.30957,"price_close":11815.00977,"volume":64150300,"price_adjusted":11815.00977,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":1.75017}
{"ticker":"^GDAXI","ref_date":"2015-05-26","price_open":11841.48047,"price_high":11920.30957,"price_low":11586.34961,"price_close":11625.12988,"volume":96666700,"price_adjusted":11625.12988,"ret_adjusted_prices":-0.01607,"ret_closing_prices":-0.01607,"cumret_adjusted_prices":1.72205}
{"ticker":"^GDAXI","ref_date":"2015-05-27","price_open":11647.04004,"price_high":11790.34961,"price_low":11595.12012,"price_close":11771.12988,"volume":100896100,"price_adjusted":11771.12988,"ret_adjusted_prices":0.01256,"ret_closing_prices":0.01256,"cumret_adjusted_prices":1.74367}
{"ticker":"^GDAXI","ref_date":"2015-05-28","price_open":11716.08008,"price_high":11773.79004,"price_low":11605.99023,"price_close":11677.57031,"volume":84031300,"price_adjusted":11677.57031,"ret_adjusted_prices":-0.00795,"ret_closing_prices":-0.00795,"cumret_adjusted_prices":1.72982}
{"ticker":"^GDAXI","ref_date":"2015-05-29","price_open":11685.66016,"price_high":11704.38965,"price_low":11403.82031,"price_close":11413.82031,"volume":124443600,"price_adjusted":11413.82031,"ret_adjusted_prices":-0.02259,"ret_closing_prices":-0.02259,"cumret_adjusted_prices":1.69075}
{"ticker":"^GDAXI","ref_date":"2015-06-01","price_open":11462.96973,"price_high":11510.92969,"price_low":11345.09961,"price_close":11436.0498,"volume":75686700,"price_adjusted":11436.0498,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":1.69404}
{"ticker":"^GDAXI","ref_date":"2015-06-02","price_open":11467.07031,"price_high":11467.07031,"price_low":11270.57031,"price_close":11328.7998,"volume":88144800,"price_adjusted":11328.7998,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":1.67815}
{"ticker":"^GDAXI","ref_date":"2015-06-03","price_open":11359.7998,"price_high":11515.20996,"price_low":11300.36035,"price_close":11419.62012,"volume":85463100,"price_adjusted":11419.62012,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":1.69161}
{"ticker":"^GDAXI","ref_date":"2015-06-04","price_open":11370.57031,"price_high":11449.7002,"price_low":11187.42969,"price_close":11340.59961,"volume":106480100,"price_adjusted":11340.59961,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":1.6799}
{"ticker":"^GDAXI","ref_date":"2015-06-05","price_open":11241.42969,"price_high":11287.2002,"price_low":11155.00977,"price_close":11197.15039,"volume":91468900,"price_adjusted":11197.15039,"ret_adjusted_prices":-0.01265,"ret_closing_prices":-0.01265,"cumret_adjusted_prices":1.65865}
{"ticker":"^GDAXI","ref_date":"2015-06-08","price_open":11131.86035,"price_high":11224.55957,"price_low":11059.16016,"price_close":11064.91992,"volume":98832900,"price_adjusted":11064.91992,"ret_adjusted_prices":-0.01181,"ret_closing_prices":-0.01181,"cumret_adjusted_prices":1.63906}
{"ticker":"^GDAXI","ref_date":"2015-06-09","price_open":11025.08008,"price_high":11071.61035,"price_low":10864.67969,"price_close":11001.29004,"volume":102708500,"price_adjusted":11001.29004,"ret_adjusted_prices":-0.00575,"ret_closing_prices":-0.00575,"cumret_adjusted_prices":1.62964}
{"ticker":"^GDAXI","ref_date":"2015-06-10","price_open":10970.41016,"price_high":11299.61035,"price_low":10939.50977,"price_close":11265.38965,"volume":102696900,"price_adjusted":11265.38965,"ret_adjusted_prices":0.02401,"ret_closing_prices":0.02401,"cumret_adjusted_prices":1.66876}
{"ticker":"^GDAXI","ref_date":"2015-06-11","price_open":11242.87012,"price_high":11452.94043,"price_low":11236.58008,"price_close":11332.78027,"volume":92249900,"price_adjusted":11332.78027,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.67874}
{"ticker":"^GDAXI","ref_date":"2015-06-12","price_open":11286.55957,"price_high":11365.91992,"price_low":11069.36035,"price_close":11196.49023,"volume":88895900,"price_adjusted":11196.49023,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":1.65855}
{"ticker":"^GDAXI","ref_date":"2015-06-15","price_open":11053.20996,"price_high":11090.70996,"price_low":10952.74023,"price_close":10984.96973,"volume":80597400,"price_adjusted":10984.96973,"ret_adjusted_prices":-0.01889,"ret_closing_prices":-0.01889,"cumret_adjusted_prices":1.62722}
{"ticker":"^GDAXI","ref_date":"2015-06-16","price_open":10910.00977,"price_high":11074.33984,"price_low":10797.84961,"price_close":11044.00977,"volume":88926100,"price_adjusted":11044.00977,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":1.63597}
{"ticker":"^GDAXI","ref_date":"2015-06-17","price_open":11066.75,"price_high":11115.37988,"price_low":10947.37012,"price_close":10978.00977,"volume":83259000,"price_adjusted":10978.00977,"ret_adjusted_prices":-0.00598,"ret_closing_prices":-0.00598,"cumret_adjusted_prices":1.62619}
{"ticker":"^GDAXI","ref_date":"2015-06-18","price_open":10937.66992,"price_high":11109.75977,"price_low":10806.15039,"price_close":11100.2998,"volume":100028200,"price_adjusted":11100.2998,"ret_adjusted_prices":0.01114,"ret_closing_prices":0.01114,"cumret_adjusted_prices":1.6443}
{"ticker":"^GDAXI","ref_date":"2015-06-19","price_open":11121.2998,"price_high":11246.26953,"price_low":10997.90039,"price_close":11040.09961,"volume":212137500,"price_adjusted":11040.09961,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":1.63539}
{"ticker":"^GDAXI","ref_date":"2015-06-22","price_open":11138.70996,"price_high":11470.25,"price_low":11138.5498,"price_close":11460.5,"volume":119290900,"price_adjusted":11460.5,"ret_adjusted_prices":0.03808,"ret_closing_prices":0.03808,"cumret_adjusted_prices":1.69766}
{"ticker":"^GDAXI","ref_date":"2015-06-23","price_open":11552.95996,"price_high":11635.84961,"price_low":11517.12012,"price_close":11542.54004,"volume":88926100,"price_adjusted":11542.54004,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.70981}
{"ticker":"^GDAXI","ref_date":"2015-06-24","price_open":11566.34961,"price_high":11589.34961,"price_low":11364.4502,"price_close":11471.25977,"volume":94706700,"price_adjusted":11471.25977,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":1.69925}
{"ticker":"^GDAXI","ref_date":"2015-06-25","price_open":11410.62012,"price_high":11594.24023,"price_low":11352.40039,"price_close":11473.12988,"volume":75830400,"price_adjusted":11473.12988,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.69953}
{"ticker":"^GDAXI","ref_date":"2015-06-26","price_open":11387.12988,"price_high":11561.83008,"price_low":11373.44043,"price_close":11492.42969,"volume":94560500,"price_adjusted":11492.42969,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":1.70239}
{"ticker":"^GDAXI","ref_date":"2015-06-29","price_open":11404.70996,"price_high":11409.80957,"price_low":10964.24023,"price_close":11083.2002,"volume":134211000,"price_adjusted":11083.2002,"ret_adjusted_prices":-0.03561,"ret_closing_prices":-0.03561,"cumret_adjusted_prices":1.64177}
{"ticker":"^GDAXI","ref_date":"2015-06-30","price_open":11058.04004,"price_high":11137.13965,"price_low":10897.96973,"price_close":10944.96973,"volume":135591300,"price_adjusted":10944.96973,"ret_adjusted_prices":-0.01247,"ret_closing_prices":-0.01247,"cumret_adjusted_prices":1.62129}
{"ticker":"^GDAXI","ref_date":"2015-07-01","price_open":11050.32031,"price_high":11283.75977,"price_low":10979.20996,"price_close":11180.5,"volume":122763900,"price_adjusted":11180.5,"ret_adjusted_prices":0.02152,"ret_closing_prices":0.02152,"cumret_adjusted_prices":1.65618}
{"ticker":"^GDAXI","ref_date":"2015-07-02","price_open":11191.28027,"price_high":11229.00977,"price_low":11078.58984,"price_close":11099.34961,"volume":77178000,"price_adjusted":11099.34961,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":1.64416}
{"ticker":"^GDAXI","ref_date":"2015-07-03","price_open":11082.04004,"price_high":11123.17969,"price_low":11005.75977,"price_close":11058.38965,"volume":65584100,"price_adjusted":11058.38965,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":1.6381}
{"ticker":"^GDAXI","ref_date":"2015-07-06","price_open":10825.05957,"price_high":10996.4502,"price_low":10823.5498,"price_close":10890.62988,"volume":101564300,"price_adjusted":10890.62988,"ret_adjusted_prices":-0.01517,"ret_closing_prices":-0.01517,"cumret_adjusted_prices":1.61325}
{"ticker":"^GDAXI","ref_date":"2015-07-07","price_open":10930.01953,"price_high":10946.87012,"price_low":10663.99023,"price_close":10676.78027,"volume":107402600,"price_adjusted":10676.78027,"ret_adjusted_prices":-0.01964,"ret_closing_prices":-0.01964,"cumret_adjusted_prices":1.58157}
{"ticker":"^GDAXI","ref_date":"2015-07-08","price_open":10710.29004,"price_high":10802.7998,"price_low":10652.79004,"price_close":10747.2998,"volume":94415000,"price_adjusted":10747.2998,"ret_adjusted_prices":0.0066,"ret_closing_prices":0.0066,"cumret_adjusted_prices":1.59201}
{"ticker":"^GDAXI","ref_date":"2015-07-09","price_open":10795.11035,"price_high":11035.04004,"price_low":10784.46973,"price_close":10996.41016,"volume":83835900,"price_adjusted":10996.41016,"ret_adjusted_prices":0.02318,"ret_closing_prices":0.02318,"cumret_adjusted_prices":1.62891}
{"ticker":"^GDAXI","ref_date":"2015-07-10","price_open":11170.70996,"price_high":11339.78027,"price_low":11149.26953,"price_close":11315.62988,"volume":104804000,"price_adjusted":11315.62988,"ret_adjusted_prices":0.02903,"ret_closing_prices":0.02903,"cumret_adjusted_prices":1.6762}
{"ticker":"^GDAXI","ref_date":"2015-07-13","price_open":11489.16992,"price_high":11506.98047,"price_low":11421.82031,"price_close":11484.37988,"volume":91886300,"price_adjusted":11484.37988,"ret_adjusted_prices":0.01491,"ret_closing_prices":0.01491,"cumret_adjusted_prices":1.7012}
{"ticker":"^GDAXI","ref_date":"2015-07-14","price_open":11456.54004,"price_high":11519.36035,"price_low":11414.38965,"price_close":11516.90039,"volume":67809700,"price_adjusted":11516.90039,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.70602}
{"ticker":"^GDAXI","ref_date":"2015-07-15","price_open":11508.33984,"price_high":11566.01953,"price_low":11475.95996,"price_close":11539.66016,"volume":66692300,"price_adjusted":11539.66016,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.70939}
{"ticker":"^GDAXI","ref_date":"2015-07-16","price_open":11624.48047,"price_high":11787.58008,"price_low":11607.13965,"price_close":11716.75977,"volume":86470600,"price_adjusted":11716.75977,"ret_adjusted_prices":0.01535,"ret_closing_prices":0.01535,"cumret_adjusted_prices":1.73562}
{"ticker":"^GDAXI","ref_date":"2015-07-17","price_open":11747.46973,"price_high":11753.17969,"price_low":11649.94043,"price_close":11673.41992,"volume":69953700,"price_adjusted":11673.41992,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":1.7292}
{"ticker":"^GDAXI","ref_date":"2015-07-20","price_open":11679.46973,"price_high":11802.37012,"price_low":11678.12988,"price_close":11735.71973,"volume":62910700,"price_adjusted":11735.71973,"ret_adjusted_prices":0.00534,"ret_closing_prices":0.00534,"cumret_adjusted_prices":1.73843}
{"ticker":"^GDAXI","ref_date":"2015-07-21","price_open":11760,"price_high":11773.49023,"price_low":11583.87988,"price_close":11604.7998,"volume":65376100,"price_adjusted":11604.7998,"ret_adjusted_prices":-0.01116,"ret_closing_prices":-0.01116,"cumret_adjusted_prices":1.71904}
{"ticker":"^GDAXI","ref_date":"2015-07-22","price_open":11511.19043,"price_high":11589.63965,"price_low":11486.30957,"price_close":11520.66992,"volume":70077600,"price_adjusted":11520.66992,"ret_adjusted_prices":-0.00725,"ret_closing_prices":-0.00725,"cumret_adjusted_prices":1.70657}
{"ticker":"^GDAXI","ref_date":"2015-07-23","price_open":11611.41992,"price_high":11614.75977,"price_low":11453.62012,"price_close":11512.11035,"volume":65094600,"price_adjusted":11512.11035,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":1.70531}
{"ticker":"^GDAXI","ref_date":"2015-07-24","price_open":11467.83008,"price_high":11542.90039,"price_low":11334.76953,"price_close":11347.4502,"volume":68500200,"price_adjusted":11347.4502,"ret_adjusted_prices":-0.0143,"ret_closing_prices":-0.0143,"cumret_adjusted_prices":1.68091}
{"ticker":"^GDAXI","ref_date":"2015-07-27","price_open":11287.76953,"price_high":11297.5,"price_low":11052.86035,"price_close":11056.40039,"volume":88788400,"price_adjusted":11056.40039,"ret_adjusted_prices":-0.02565,"ret_closing_prices":-0.02565,"cumret_adjusted_prices":1.6378}
{"ticker":"^GDAXI","ref_date":"2015-07-28","price_open":11129.91016,"price_high":11242.42969,"price_low":11068.30957,"price_close":11173.91016,"volume":75649000,"price_adjusted":11173.91016,"ret_adjusted_prices":0.01063,"ret_closing_prices":0.01063,"cumret_adjusted_prices":1.65521}
{"ticker":"^GDAXI","ref_date":"2015-07-29","price_open":11249.2998,"price_high":11253.55957,"price_low":11123.25,"price_close":11211.84961,"volume":72184300,"price_adjusted":11211.84961,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":1.66083}
{"ticker":"^GDAXI","ref_date":"2015-07-30","price_open":11305.45996,"price_high":11313.26953,"price_low":11140.65039,"price_close":11257.15039,"volume":96920800,"price_adjusted":11257.15039,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":1.66754}
{"ticker":"^GDAXI","ref_date":"2015-07-31","price_open":11271.30957,"price_high":11308.99023,"price_low":11173.16992,"price_close":11308.99023,"volume":85130600,"price_adjusted":11308.99023,"ret_adjusted_prices":0.00461,"ret_closing_prices":0.00461,"cumret_adjusted_prices":1.67522}
{"ticker":"^GDAXI","ref_date":"2015-08-03","price_open":11295.5,"price_high":11460.40039,"price_low":11248.26953,"price_close":11443.71973,"volume":80392800,"price_adjusted":11443.71973,"ret_adjusted_prices":0.01191,"ret_closing_prices":0.01191,"cumret_adjusted_prices":1.69518}
{"ticker":"^GDAXI","ref_date":"2015-08-04","price_open":11408.23047,"price_high":11476.90039,"price_low":11380.80957,"price_close":11456.07031,"volume":68762800,"price_adjusted":11456.07031,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.697}
{"ticker":"^GDAXI","ref_date":"2015-08-05","price_open":11503.20996,"price_high":11655.74023,"price_low":11497.91992,"price_close":11636.2998,"volume":76082500,"price_adjusted":11636.2998,"ret_adjusted_prices":0.01573,"ret_closing_prices":0.01573,"cumret_adjusted_prices":1.7237}
{"ticker":"^GDAXI","ref_date":"2015-08-06","price_open":11605.58984,"price_high":11669.86035,"price_low":11574.96973,"price_close":11585.09961,"volume":69557600,"price_adjusted":11585.09961,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":1.71612}
{"ticker":"^GDAXI","ref_date":"2015-08-07","price_open":11561.37012,"price_high":11582.90039,"price_low":11484.84961,"price_close":11490.83008,"volume":62073800,"price_adjusted":11490.83008,"ret_adjusted_prices":-0.00814,"ret_closing_prices":-0.00814,"cumret_adjusted_prices":1.70215}
{"ticker":"^GDAXI","ref_date":"2015-08-10","price_open":11545.62988,"price_high":11618.2998,"price_low":11431.75977,"price_close":11604.78027,"volume":61246000,"price_adjusted":11604.78027,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":1.71903}
{"ticker":"^GDAXI","ref_date":"2015-08-11","price_open":11548,"price_high":11561,"price_low":11278.70996,"price_close":11293.65039,"volume":87068000,"price_adjusted":11293.65039,"ret_adjusted_prices":-0.02681,"ret_closing_prices":-0.02681,"cumret_adjusted_prices":1.67295}
{"ticker":"^GDAXI","ref_date":"2015-08-12","price_open":11151.71973,"price_high":11153.63965,"price_low":10892.87988,"price_close":10924.61035,"volume":120520400,"price_adjusted":10924.61035,"ret_adjusted_prices":-0.03268,"ret_closing_prices":-0.03268,"cumret_adjusted_prices":1.61828}
{"ticker":"^GDAXI","ref_date":"2015-08-13","price_open":11098.16992,"price_high":11153.95996,"price_low":10980.86035,"price_close":11014.62988,"volume":88821100,"price_adjusted":11014.62988,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":1.63161}
{"ticker":"^GDAXI","ref_date":"2015-08-14","price_open":11010.5,"price_high":11093.07031,"price_low":10911.19043,"price_close":10985.13965,"volume":69223800,"price_adjusted":10985.13965,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":1.62724}
{"ticker":"^GDAXI","ref_date":"2015-08-17","price_open":11044.75,"price_high":11113.79004,"price_low":10818.70996,"price_close":10940.33008,"volume":71128300,"price_adjusted":10940.33008,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":1.62061}
{"ticker":"^GDAXI","ref_date":"2015-08-18","price_open":10916.70996,"price_high":10976.04004,"price_low":10883.11035,"price_close":10915.91992,"volume":60549700,"price_adjusted":10915.91992,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":1.61699}
{"ticker":"^GDAXI","ref_date":"2015-08-19","price_open":10819.84961,"price_high":10848.83984,"price_low":10681.36035,"price_close":10682.15039,"volume":82082100,"price_adjusted":10682.15039,"ret_adjusted_prices":-0.02142,"ret_closing_prices":-0.02142,"cumret_adjusted_prices":1.58236}
{"ticker":"^GDAXI","ref_date":"2015-08-20","price_open":10593.28027,"price_high":10654.5498,"price_low":10400.99023,"price_close":10432.19043,"volume":110742000,"price_adjusted":10432.19043,"ret_adjusted_prices":-0.0234,"ret_closing_prices":-0.0234,"cumret_adjusted_prices":1.54534}
{"ticker":"^GDAXI","ref_date":"2015-08-21","price_open":10228.7002,"price_high":10437.28027,"price_low":10124.51953,"price_close":10124.51953,"volume":157939600,"price_adjusted":10124.51953,"ret_adjusted_prices":-0.02949,"ret_closing_prices":-0.02949,"cumret_adjusted_prices":1.49976}
{"ticker":"^GDAXI","ref_date":"2015-08-24","price_open":9805.71973,"price_high":9935.53027,"price_low":9338.2002,"price_close":9648.42969,"volume":294378200,"price_adjusted":9648.42969,"ret_adjusted_prices":-0.04702,"ret_closing_prices":-0.04702,"cumret_adjusted_prices":1.42924}
{"ticker":"^GDAXI","ref_date":"2015-08-25","price_open":9816.58984,"price_high":10185.87988,"price_low":9748.91992,"price_close":10128.12012,"volume":213162900,"price_adjusted":10128.12012,"ret_adjusted_prices":0.04972,"ret_closing_prices":0.04972,"cumret_adjusted_prices":1.50029}
{"ticker":"^GDAXI","ref_date":"2015-08-26","price_open":9956.84961,"price_high":10159.99023,"price_low":9853.12012,"price_close":9997.42969,"volume":139035100,"price_adjusted":9997.42969,"ret_adjusted_prices":-0.0129,"ret_closing_prices":-0.0129,"cumret_adjusted_prices":1.48093}
{"ticker":"^GDAXI","ref_date":"2015-08-27","price_open":10271.33008,"price_high":10382.9502,"price_low":10222.04004,"price_close":10315.62012,"volume":108343500,"price_adjusted":10315.62012,"ret_adjusted_prices":0.03183,"ret_closing_prices":0.03183,"cumret_adjusted_prices":1.52807}
{"ticker":"^GDAXI","ref_date":"2015-08-28","price_open":10335.91992,"price_high":10336.91992,"price_low":10186.07031,"price_close":10298.53027,"volume":78726500,"price_adjusted":10298.53027,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.52554}
{"ticker":"^GDAXI","ref_date":"2015-08-31","price_open":10200.98047,"price_high":10273.5,"price_low":10132.15039,"price_close":10259.45996,"volume":78175000,"price_adjusted":10259.45996,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":1.51975}
{"ticker":"^GDAXI","ref_date":"2015-09-01","price_open":10073.74023,"price_high":10119.53027,"price_low":9928.65039,"price_close":10015.57031,"volume":119366700,"price_adjusted":10015.57031,"ret_adjusted_prices":-0.02377,"ret_closing_prices":-0.02377,"cumret_adjusted_prices":1.48362}
{"ticker":"^GDAXI","ref_date":"2015-09-02","price_open":10060.30957,"price_high":10122.26953,"price_low":9962.25,"price_close":10048.0498,"volume":92312300,"price_adjusted":10048.0498,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.48843}
{"ticker":"^GDAXI","ref_date":"2015-09-03","price_open":10161.36035,"price_high":10380.36035,"price_low":10145.73047,"price_close":10317.83984,"volume":118778000,"price_adjusted":10317.83984,"ret_adjusted_prices":0.02685,"ret_closing_prices":0.02685,"cumret_adjusted_prices":1.5284}
{"ticker":"^GDAXI","ref_date":"2015-09-04","price_open":10216.16992,"price_high":10216.16992,"price_low":9996.16016,"price_close":10038.04004,"volume":137385500,"price_adjusted":10038.04004,"ret_adjusted_prices":-0.02712,"ret_closing_prices":-0.02712,"cumret_adjusted_prices":1.48695}
{"ticker":"^GDAXI","ref_date":"2015-09-07","price_open":10148.7998,"price_high":10184.57031,"price_low":10055.13965,"price_close":10108.61035,"volume":56074300,"price_adjusted":10108.61035,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":1.4974}
{"ticker":"^GDAXI","ref_date":"2015-09-08","price_open":10198.59961,"price_high":10371.90039,"price_low":10198.4502,"price_close":10271.36035,"volume":99156000,"price_adjusted":10271.36035,"ret_adjusted_prices":0.0161,"ret_closing_prices":0.0161,"cumret_adjusted_prices":1.52151}
{"ticker":"^GDAXI","ref_date":"2015-09-09","price_open":10489.29004,"price_high":10512.61035,"price_low":10301.17969,"price_close":10303.12012,"volume":99939900,"price_adjusted":10303.12012,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.52622}
{"ticker":"^GDAXI","ref_date":"2015-09-10","price_open":10216.01953,"price_high":10326.53027,"price_low":10157.37012,"price_close":10210.44043,"volume":104453600,"price_adjusted":10210.44043,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":1.51249}
{"ticker":"^GDAXI","ref_date":"2015-09-11","price_open":10243.40039,"price_high":10243.40039,"price_low":10079.03027,"price_close":10123.55957,"volume":83247500,"price_adjusted":10123.55957,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":1.49962}
{"ticker":"^GDAXI","ref_date":"2015-09-14","price_open":10112.90039,"price_high":10225.37012,"price_low":10084.87012,"price_close":10131.74023,"volume":77501900,"price_adjusted":10131.74023,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.50083}
{"ticker":"^GDAXI","ref_date":"2015-09-15","price_open":10154.75977,"price_high":10244.86035,"price_low":10070.16016,"price_close":10188.12988,"volume":141958400,"price_adjusted":10188.12988,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":1.50918}
{"ticker":"^GDAXI","ref_date":"2015-09-16","price_open":10288.38965,"price_high":10336.2002,"price_low":10173.95996,"price_close":10227.20996,"volume":122166400,"price_adjusted":10227.20996,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":1.51497}
{"ticker":"^GDAXI","ref_date":"2015-09-17","price_open":10269.32031,"price_high":10273.26953,"price_low":10208.50977,"price_close":10229.58008,"volume":120023700,"price_adjusted":10229.58008,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":1.51532}
{"ticker":"^GDAXI","ref_date":"2015-09-18","price_open":10177.58008,"price_high":10180.5498,"price_low":9861.50977,"price_close":9916.16016,"volume":284561600,"price_adjusted":9916.16016,"ret_adjusted_prices":-0.03064,"ret_closing_prices":-0.03064,"cumret_adjusted_prices":1.4689}
{"ticker":"^GDAXI","ref_date":"2015-09-21","price_open":9837.12988,"price_high":10000.62012,"price_low":9785.11035,"price_close":9948.50977,"volume":117875400,"price_adjusted":9948.50977,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.47369}
{"ticker":"^GDAXI","ref_date":"2015-09-22","price_open":9974.41016,"price_high":9974.7998,"price_low":9558.95996,"price_close":9570.66016,"volume":154642400,"price_adjusted":9570.66016,"ret_adjusted_prices":-0.03798,"ret_closing_prices":-0.03798,"cumret_adjusted_prices":1.41772}
{"ticker":"^GDAXI","ref_date":"2015-09-23","price_open":9578.09961,"price_high":9712.45996,"price_low":9492.86035,"price_close":9612.62012,"volume":116043300,"price_adjusted":9612.62012,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.42393}
{"ticker":"^GDAXI","ref_date":"2015-09-24","price_open":9599.91016,"price_high":9707.69043,"price_low":9362.28027,"price_close":9427.63965,"volume":156737900,"price_adjusted":9427.63965,"ret_adjusted_prices":-0.01924,"ret_closing_prices":-0.01924,"cumret_adjusted_prices":1.39653}
{"ticker":"^GDAXI","ref_date":"2015-09-25","price_open":9594.53027,"price_high":9745.76953,"price_low":9585.33008,"price_close":9688.53027,"volume":124073000,"price_adjusted":9688.53027,"ret_adjusted_prices":0.02767,"ret_closing_prices":0.02767,"cumret_adjusted_prices":1.43518}
{"ticker":"^GDAXI","ref_date":"2015-09-28","price_open":9633.67969,"price_high":9677.25,"price_low":9479.40039,"price_close":9483.5498,"volume":106339000,"price_adjusted":9483.5498,"ret_adjusted_prices":-0.02116,"ret_closing_prices":-0.02116,"cumret_adjusted_prices":1.40481}
{"ticker":"^GDAXI","ref_date":"2015-09-29","price_open":9346.04004,"price_high":9536.62988,"price_low":9325.0498,"price_close":9450.40039,"volume":116110100,"price_adjusted":9450.40039,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.3999}
{"ticker":"^GDAXI","ref_date":"2015-09-30","price_open":9674.61035,"price_high":9732.54004,"price_low":9596.9502,"price_close":9660.44043,"volume":113184200,"price_adjusted":9660.44043,"ret_adjusted_prices":0.02223,"ret_closing_prices":0.02223,"cumret_adjusted_prices":1.43102}
{"ticker":"^GDAXI","ref_date":"2015-10-01","price_open":9757.04004,"price_high":9788.26953,"price_low":9471.36035,"price_close":9509.25,"volume":115443600,"price_adjusted":9509.25,"ret_adjusted_prices":-0.01565,"ret_closing_prices":-0.01565,"cumret_adjusted_prices":1.40862}
{"ticker":"^GDAXI","ref_date":"2015-10-02","price_open":9606.58984,"price_high":9667.54004,"price_low":9396.33984,"price_close":9553.07031,"volume":126685600,"price_adjusted":9553.07031,"ret_adjusted_prices":0.00461,"ret_closing_prices":0.00461,"cumret_adjusted_prices":1.41511}
{"ticker":"^GDAXI","ref_date":"2015-10-05","price_open":9691.65039,"price_high":9854.76953,"price_low":9647.16992,"price_close":9814.79004,"volume":121330200,"price_adjusted":9814.79004,"ret_adjusted_prices":0.0274,"ret_closing_prices":0.0274,"cumret_adjusted_prices":1.45388}
{"ticker":"^GDAXI","ref_date":"2015-10-06","price_open":9804.41992,"price_high":9957.91992,"price_low":9730.41016,"price_close":9902.83008,"volume":99017000,"price_adjusted":9902.83008,"ret_adjusted_prices":0.00897,"ret_closing_prices":0.00897,"cumret_adjusted_prices":1.46692}
{"ticker":"^GDAXI","ref_date":"2015-10-07","price_open":9968.55957,"price_high":10093.09961,"price_low":9932.41992,"price_close":9970.40039,"volume":118894100,"price_adjusted":9970.40039,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":1.47693}
{"ticker":"^GDAXI","ref_date":"2015-10-08","price_open":9942.78027,"price_high":10027.41992,"price_low":9911.0498,"price_close":9993.07031,"volume":103509100,"price_adjusted":9993.07031,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":1.48029}
{"ticker":"^GDAXI","ref_date":"2015-10-09","price_open":10100.78027,"price_high":10146.87988,"price_low":10049.38965,"price_close":10096.59961,"volume":105247200,"price_adjusted":10096.59961,"ret_adjusted_prices":0.01036,"ret_closing_prices":0.01036,"cumret_adjusted_prices":1.49562}
{"ticker":"^GDAXI","ref_date":"2015-10-12","price_open":10128.49023,"price_high":10187.08984,"price_low":10057.58984,"price_close":10119.83008,"volume":105142500,"price_adjusted":10119.83008,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":1.49907}
{"ticker":"^GDAXI","ref_date":"2015-10-13","price_open":10106.66992,"price_high":10107.86035,"price_low":9939.95996,"price_close":10032.82031,"volume":102166100,"price_adjusted":10032.82031,"ret_adjusted_prices":-0.0086,"ret_closing_prices":-0.0086,"cumret_adjusted_prices":1.48618}
{"ticker":"^GDAXI","ref_date":"2015-10-14","price_open":9948.49023,"price_high":10036.23047,"price_low":9890.45996,"price_close":9915.84961,"volume":98815500,"price_adjusted":9915.84961,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":1.46885}
{"ticker":"^GDAXI","ref_date":"2015-10-15","price_open":9999.63965,"price_high":10088.46973,"price_low":9957.38965,"price_close":10064.7998,"volume":91564800,"price_adjusted":10064.7998,"ret_adjusted_prices":0.01502,"ret_closing_prices":0.01502,"cumret_adjusted_prices":1.49091}
{"ticker":"^GDAXI","ref_date":"2015-10-16","price_open":10128.80957,"price_high":10166.79004,"price_low":10058.53027,"price_close":10104.42969,"volume":100189500,"price_adjusted":10104.42969,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.49678}
{"ticker":"^GDAXI","ref_date":"2015-10-19","price_open":10084.61035,"price_high":10205.03027,"price_low":10084.61035,"price_close":10164.30957,"volume":68180300,"price_adjusted":10164.30957,"ret_adjusted_prices":0.00593,"ret_closing_prices":0.00593,"cumret_adjusted_prices":1.50565}
{"ticker":"^GDAXI","ref_date":"2015-10-20","price_open":10174.7998,"price_high":10194.53027,"price_low":10080.19043,"price_close":10147.67969,"volume":67235200,"price_adjusted":10147.67969,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.50319}
{"ticker":"^GDAXI","ref_date":"2015-10-21","price_open":10185.41992,"price_high":10277.58984,"price_low":10107.91992,"price_close":10238.09961,"volume":72187000,"price_adjusted":10238.09961,"ret_adjusted_prices":0.00891,"ret_closing_prices":0.00891,"cumret_adjusted_prices":1.51658}
{"ticker":"^GDAXI","ref_date":"2015-10-22","price_open":10213.00977,"price_high":10508.25,"price_low":10194.74023,"price_close":10491.96973,"volume":110836700,"price_adjusted":10491.96973,"ret_adjusted_prices":0.0248,"ret_closing_prices":0.0248,"cumret_adjusted_prices":1.55419}
{"ticker":"^GDAXI","ref_date":"2015-10-23","price_open":10610.33008,"price_high":10847.46973,"price_low":10586.95996,"price_close":10794.54004,"volume":120121400,"price_adjusted":10794.54004,"ret_adjusted_prices":0.02884,"ret_closing_prices":0.02884,"cumret_adjusted_prices":1.59901}
{"ticker":"^GDAXI","ref_date":"2015-10-26","price_open":10791.17969,"price_high":10863.08984,"price_low":10756.83008,"price_close":10801.33984,"volume":75352100,"price_adjusted":10801.33984,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":1.60002}
{"ticker":"^GDAXI","ref_date":"2015-10-27","price_open":10761.37012,"price_high":10807.41016,"price_low":10692.19043,"price_close":10692.19043,"volume":83819800,"price_adjusted":10692.19043,"ret_adjusted_prices":-0.01011,"ret_closing_prices":-0.01011,"cumret_adjusted_prices":1.58385}
{"ticker":"^GDAXI","ref_date":"2015-10-28","price_open":10728.16016,"price_high":10848.41016,"price_low":10691.62988,"price_close":10831.95996,"volume":79923400,"price_adjusted":10831.95996,"ret_adjusted_prices":0.01307,"ret_closing_prices":0.01307,"cumret_adjusted_prices":1.60455}
{"ticker":"^GDAXI","ref_date":"2015-10-29","price_open":10867.19043,"price_high":10886.98047,"price_low":10741.13965,"price_close":10800.83984,"volume":126302200,"price_adjusted":10800.83984,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.59994}
{"ticker":"^GDAXI","ref_date":"2015-10-30","price_open":10842.51953,"price_high":10850.58008,"price_low":10748.7002,"price_close":10850.13965,"volume":92030900,"price_adjusted":10850.13965,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":1.60725}
{"ticker":"^GDAXI","ref_date":"2015-11-02","price_open":10749.98047,"price_high":10977.17969,"price_low":10744.37012,"price_close":10950.66992,"volume":95950600,"price_adjusted":10950.66992,"ret_adjusted_prices":0.00927,"ret_closing_prices":0.00927,"cumret_adjusted_prices":1.62214}
{"ticker":"^GDAXI","ref_date":"2015-11-03","price_open":10945.34961,"price_high":10972.28027,"price_low":10883.94043,"price_close":10951.15039,"volume":84574500,"price_adjusted":10951.15039,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":1.62221}
{"ticker":"^GDAXI","ref_date":"2015-11-04","price_open":10957.05957,"price_high":10990.71973,"price_low":10825.5498,"price_close":10845.24023,"volume":99251200,"price_adjusted":10845.24023,"ret_adjusted_prices":-0.00967,"ret_closing_prices":-0.00967,"cumret_adjusted_prices":1.60652}
{"ticker":"^GDAXI","ref_date":"2015-11-05","price_open":10847.5,"price_high":10963.90039,"price_low":10784.28027,"price_close":10887.74023,"volume":94791800,"price_adjusted":10887.74023,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":1.61282}
{"ticker":"^GDAXI","ref_date":"2015-11-06","price_open":10872.98047,"price_high":11055.4502,"price_low":10843.48047,"price_close":10988.03027,"volume":92252100,"price_adjusted":10988.03027,"ret_adjusted_prices":0.00921,"ret_closing_prices":0.00921,"cumret_adjusted_prices":1.62767}
{"ticker":"^GDAXI","ref_date":"2015-11-09","price_open":10993.24023,"price_high":10995.48047,"price_low":10807.16992,"price_close":10815.4502,"volume":75764100,"price_adjusted":10815.4502,"ret_adjusted_prices":-0.01571,"ret_closing_prices":-0.01571,"cumret_adjusted_prices":1.60211}
{"ticker":"^GDAXI","ref_date":"2015-11-10","price_open":10846.95996,"price_high":10863.55957,"price_low":10728.9502,"price_close":10832.51953,"volume":80064500,"price_adjusted":10832.51953,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.60464}
{"ticker":"^GDAXI","ref_date":"2015-11-11","price_open":10843.67969,"price_high":10994.54004,"price_low":10843.67969,"price_close":10907.87012,"volume":82513200,"price_adjusted":10907.87012,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":1.6158}
{"ticker":"^GDAXI","ref_date":"2015-11-12","price_open":10895.74023,"price_high":10957.61035,"price_low":10735.16992,"price_close":10782.62988,"volume":97216300,"price_adjusted":10782.62988,"ret_adjusted_prices":-0.01148,"ret_closing_prices":-0.01148,"cumret_adjusted_prices":1.59725}
{"ticker":"^GDAXI","ref_date":"2015-11-13","price_open":10764.57031,"price_high":10811.78027,"price_low":10607.45996,"price_close":10708.40039,"volume":85245700,"price_adjusted":10708.40039,"ret_adjusted_prices":-0.00688,"ret_closing_prices":-0.00688,"cumret_adjusted_prices":1.58625}
{"ticker":"^GDAXI","ref_date":"2015-11-16","price_open":10609.13965,"price_high":10763.65039,"price_low":10608.83008,"price_close":10713.23047,"volume":65211900,"price_adjusted":10713.23047,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":1.58697}
{"ticker":"^GDAXI","ref_date":"2015-11-17","price_open":10810.91992,"price_high":10971.04004,"price_low":10782.91016,"price_close":10971.04004,"volume":76119400,"price_adjusted":10971.04004,"ret_adjusted_prices":0.02406,"ret_closing_prices":0.02406,"cumret_adjusted_prices":1.62516}
{"ticker":"^GDAXI","ref_date":"2015-11-18","price_open":10901.74023,"price_high":10989.5498,"price_low":10877.59961,"price_close":10959.9502,"volume":63453500,"price_adjusted":10959.9502,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.62351}
{"ticker":"^GDAXI","ref_date":"2015-11-19","price_open":11061.87988,"price_high":11150.74023,"price_low":11045.53027,"price_close":11085.44043,"volume":77557200,"price_adjusted":11085.44043,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":1.6421}
{"ticker":"^GDAXI","ref_date":"2015-11-20","price_open":11123.80957,"price_high":11164.2998,"price_low":11049.34961,"price_close":11119.83008,"volume":78613900,"price_adjusted":11119.83008,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.6472}
{"ticker":"^GDAXI","ref_date":"2015-11-23","price_open":11105.91992,"price_high":11126.33984,"price_low":11049.99023,"price_close":11092.30957,"volume":61688400,"price_adjusted":11092.30957,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":1.64312}
{"ticker":"^GDAXI","ref_date":"2015-11-24","price_open":11064.78027,"price_high":11064.95996,"price_low":10869.2002,"price_close":10933.99023,"volume":86968600,"price_adjusted":10933.99023,"ret_adjusted_prices":-0.01427,"ret_closing_prices":-0.01427,"cumret_adjusted_prices":1.61967}
{"ticker":"^GDAXI","ref_date":"2015-11-25","price_open":10958.40039,"price_high":11186.67969,"price_low":10921.70996,"price_close":11169.54004,"volume":86833400,"price_adjusted":11169.54004,"ret_adjusted_prices":0.02154,"ret_closing_prices":0.02154,"cumret_adjusted_prices":1.65456}
{"ticker":"^GDAXI","ref_date":"2015-11-26","price_open":11180.94043,"price_high":11366.37012,"price_low":11176.55957,"price_close":11320.76953,"volume":88740700,"price_adjusted":11320.76953,"ret_adjusted_prices":0.01354,"ret_closing_prices":0.01354,"cumret_adjusted_prices":1.67696}
{"ticker":"^GDAXI","ref_date":"2015-11-27","price_open":11277.91016,"price_high":11354.00977,"price_low":11247.13965,"price_close":11293.75977,"volume":63973400,"price_adjusted":11293.75977,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.67296}
{"ticker":"^GDAXI","ref_date":"2015-11-30","price_open":11268.30957,"price_high":11430.87012,"price_low":11253.37012,"price_close":11382.23047,"volume":95920300,"price_adjusted":11382.23047,"ret_adjusted_prices":0.00783,"ret_closing_prices":0.00783,"cumret_adjusted_prices":1.68607}
{"ticker":"^GDAXI","ref_date":"2015-12-01","price_open":11422.46973,"price_high":11430.37988,"price_low":11235.96973,"price_close":11261.24023,"volume":111657500,"price_adjusted":11261.24023,"ret_adjusted_prices":-0.01063,"ret_closing_prices":-0.01063,"cumret_adjusted_prices":1.66814}
{"ticker":"^GDAXI","ref_date":"2015-12-02","price_open":11301.50977,"price_high":11329.79004,"price_low":11188.03027,"price_close":11190.01953,"volume":87503200,"price_adjusted":11190.01953,"ret_adjusted_prices":-0.00632,"ret_closing_prices":-0.00632,"cumret_adjusted_prices":1.65759}
{"ticker":"^GDAXI","ref_date":"2015-12-03","price_open":11173.79004,"price_high":11318.7998,"price_low":10780.62988,"price_close":10789.24023,"volume":159632000,"price_adjusted":10789.24023,"ret_adjusted_prices":-0.03582,"ret_closing_prices":-0.03582,"cumret_adjusted_prices":1.59823}
{"ticker":"^GDAXI","ref_date":"2015-12-04","price_open":10770.16016,"price_high":10814.82031,"price_low":10632.76953,"price_close":10752.09961,"volume":111673700,"price_adjusted":10752.09961,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":1.59272}
{"ticker":"^GDAXI","ref_date":"2015-12-07","price_open":10832.41992,"price_high":10992.5498,"price_low":10806.51953,"price_close":10886.08984,"volume":72014100,"price_adjusted":10886.08984,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":1.61257}
{"ticker":"^GDAXI","ref_date":"2015-12-08","price_open":10872.67969,"price_high":10895.5,"price_low":10616.24023,"price_close":10673.59961,"volume":91022500,"price_adjusted":10673.59961,"ret_adjusted_prices":-0.01952,"ret_closing_prices":-0.01952,"cumret_adjusted_prices":1.5811}
{"ticker":"^GDAXI","ref_date":"2015-12-09","price_open":10719.7002,"price_high":10719.7002,"price_low":10554.54004,"price_close":10592.49023,"volume":88869000,"price_adjusted":10592.49023,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":1.56908}
{"ticker":"^GDAXI","ref_date":"2015-12-10","price_open":10547.51953,"price_high":10662.76953,"price_low":10500.03027,"price_close":10598.92969,"volume":77722100,"price_adjusted":10598.92969,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.57004}
{"ticker":"^GDAXI","ref_date":"2015-12-11","price_open":10572.86035,"price_high":10596.03027,"price_low":10294.25,"price_close":10340.05957,"volume":105118400,"price_adjusted":10340.05957,"ret_adjusted_prices":-0.02442,"ret_closing_prices":-0.02442,"cumret_adjusted_prices":1.53169}
{"ticker":"^GDAXI","ref_date":"2015-12-14","price_open":10406.70996,"price_high":10448.65039,"price_low":10122.9502,"price_close":10139.33984,"volume":97320100,"price_adjusted":10139.33984,"ret_adjusted_prices":-0.01941,"ret_closing_prices":-0.01941,"cumret_adjusted_prices":1.50196}
{"ticker":"^GDAXI","ref_date":"2015-12-15","price_open":10239.7998,"price_high":10482.75,"price_low":10237.48047,"price_close":10450.37988,"volume":101824100,"price_adjusted":10450.37988,"ret_adjusted_prices":0.03068,"ret_closing_prices":0.03068,"cumret_adjusted_prices":1.54803}
{"ticker":"^GDAXI","ref_date":"2015-12-16","price_open":10476.05957,"price_high":10572.5498,"price_low":10423.78027,"price_close":10469.25977,"volume":84332300,"price_adjusted":10469.25977,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":1.55083}
{"ticker":"^GDAXI","ref_date":"2015-12-17","price_open":10685.2998,"price_high":10829.62012,"price_low":10656.38965,"price_close":10738.12012,"volume":115513300,"price_adjusted":10738.12012,"ret_adjusted_prices":0.02568,"ret_closing_prices":0.02568,"cumret_adjusted_prices":1.59065}
{"ticker":"^GDAXI","ref_date":"2015-12-18","price_open":10639.98047,"price_high":10735.84961,"price_low":10543.0498,"price_close":10608.19043,"volume":197070900,"price_adjusted":10608.19043,"ret_adjusted_prices":-0.0121,"ret_closing_prices":-0.0121,"cumret_adjusted_prices":1.57141}
{"ticker":"^GDAXI","ref_date":"2015-12-21","price_open":10607.2002,"price_high":10796.03027,"price_low":10497.76953,"price_close":10497.76953,"volume":79428900,"price_adjusted":10497.76953,"ret_adjusted_prices":-0.01041,"ret_closing_prices":-0.01041,"cumret_adjusted_prices":1.55505}
{"ticker":"^GDAXI","ref_date":"2015-12-22","price_open":10598.19043,"price_high":10623.98047,"price_low":10400.61035,"price_close":10488.75,"volume":61732200,"price_adjusted":10488.75,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.55371}
{"ticker":"^GDAXI","ref_date":"2015-12-23","price_open":10623.55957,"price_high":10743.32031,"price_low":10595.26953,"price_close":10727.63965,"volume":71407200,"price_adjusted":10727.63965,"ret_adjusted_prices":0.02278,"ret_closing_prices":0.02278,"cumret_adjusted_prices":1.5891}
{"ticker":"^GDAXI","ref_date":"2015-12-28","price_open":10748.37012,"price_high":10756.16992,"price_low":10627.45996,"price_close":10653.91016,"volume":35335900,"price_adjusted":10653.91016,"ret_adjusted_prices":-0.00687,"ret_closing_prices":-0.00687,"cumret_adjusted_prices":1.57818}
{"ticker":"^GDAXI","ref_date":"2015-12-29","price_open":10744.95996,"price_high":10860.13965,"price_low":10731.62988,"price_close":10860.13965,"volume":53347400,"price_adjusted":10860.13965,"ret_adjusted_prices":0.01936,"ret_closing_prices":0.01936,"cumret_adjusted_prices":1.60873}
{"ticker":"^GDAXI","ref_date":"2015-12-30","price_open":10855.16992,"price_high":10857.42969,"price_low":10743.00977,"price_close":10743.00977,"volume":35240300,"price_adjusted":10743.00977,"ret_adjusted_prices":-0.01079,"ret_closing_prices":-0.01079,"cumret_adjusted_prices":1.59138}
{"ticker":"^GDAXI","ref_date":"2016-01-04","price_open":10485.80957,"price_high":10485.91016,"price_low":10248.58008,"price_close":10283.44043,"volume":119844300,"price_adjusted":10283.44043,"ret_adjusted_prices":-0.04278,"ret_closing_prices":-0.04278,"cumret_adjusted_prices":1.5233}
{"ticker":"^GDAXI","ref_date":"2016-01-05","price_open":10373.26953,"price_high":10384.25977,"price_low":10173.51953,"price_close":10310.09961,"volume":84894800,"price_adjusted":10310.09961,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":1.52725}
{"ticker":"^GDAXI","ref_date":"2016-01-06","price_open":10288.67969,"price_high":10288.67969,"price_low":10094.17969,"price_close":10214.01953,"volume":90465700,"price_adjusted":10214.01953,"ret_adjusted_prices":-0.00932,"ret_closing_prices":-0.00932,"cumret_adjusted_prices":1.51302}
{"ticker":"^GDAXI","ref_date":"2016-01-07","price_open":10144.16992,"price_high":10145.46973,"price_low":9810.46973,"price_close":9979.84961,"volume":128029000,"price_adjusted":9979.84961,"ret_adjusted_prices":-0.02293,"ret_closing_prices":-0.02293,"cumret_adjusted_prices":1.47833}
{"ticker":"^GDAXI","ref_date":"2016-01-08","price_open":10010.46973,"price_high":10122.45996,"price_low":9849.33984,"price_close":9849.33984,"volume":98631100,"price_adjusted":9849.33984,"ret_adjusted_prices":-0.01308,"ret_closing_prices":-0.01308,"cumret_adjusted_prices":1.459}
{"ticker":"^GDAXI","ref_date":"2016-01-11","price_open":9814.04004,"price_high":9978.69043,"price_low":9813.01953,"price_close":9825.07031,"volume":92547600,"price_adjusted":9825.07031,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":1.4554}
{"ticker":"^GDAXI","ref_date":"2016-01-12","price_open":9832.82031,"price_high":10092.66992,"price_low":9832.82031,"price_close":9985.42969,"volume":99681300,"price_adjusted":9985.42969,"ret_adjusted_prices":0.01632,"ret_closing_prices":0.01632,"cumret_adjusted_prices":1.47916}
{"ticker":"^GDAXI","ref_date":"2016-01-13","price_open":10112.34961,"price_high":10164.0498,"price_low":9929.07031,"price_close":9960.95996,"volume":93643400,"price_adjusted":9960.95996,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":1.47553}
{"ticker":"^GDAXI","ref_date":"2016-01-14","price_open":9836.84961,"price_high":9884.26953,"price_low":9614.76953,"price_close":9794.2002,"volume":137020800,"price_adjusted":9794.2002,"ret_adjusted_prices":-0.01674,"ret_closing_prices":-0.01674,"cumret_adjusted_prices":1.45083}
{"ticker":"^GDAXI","ref_date":"2016-01-15","price_open":9778.36035,"price_high":9832.91992,"price_low":9459.08984,"price_close":9545.26953,"volume":142005800,"price_adjusted":9545.26953,"ret_adjusted_prices":-0.02542,"ret_closing_prices":-0.02542,"cumret_adjusted_prices":1.41395}
{"ticker":"^GDAXI","ref_date":"2016-01-18","price_open":9542.59961,"price_high":9657.94043,"price_low":9457.9502,"price_close":9521.84961,"volume":91275200,"price_adjusted":9521.84961,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":1.41049}
{"ticker":"^GDAXI","ref_date":"2016-01-19","price_open":9722.63965,"price_high":9756.13965,"price_low":9626.65039,"price_close":9664.20996,"volume":102829600,"price_adjusted":9664.20996,"ret_adjusted_prices":0.01495,"ret_closing_prices":0.01495,"cumret_adjusted_prices":1.43157}
{"ticker":"^GDAXI","ref_date":"2016-01-20","price_open":9430.12988,"price_high":9490.4502,"price_low":9314.57031,"price_close":9391.63965,"volume":138206200,"price_adjusted":9391.63965,"ret_adjusted_prices":-0.0282,"ret_closing_prices":-0.0282,"cumret_adjusted_prices":1.3912}
{"ticker":"^GDAXI","ref_date":"2016-01-21","price_open":9400.69043,"price_high":9656.33008,"price_low":9348.74023,"price_close":9574.16016,"volume":147730300,"price_adjusted":9574.16016,"ret_adjusted_prices":0.01943,"ret_closing_prices":0.01943,"cumret_adjusted_prices":1.41823}
{"ticker":"^GDAXI","ref_date":"2016-01-22","price_open":9762.5498,"price_high":9837.62012,"price_low":9704.90039,"price_close":9764.87988,"volume":127518300,"price_adjusted":9764.87988,"ret_adjusted_prices":0.01992,"ret_closing_prices":0.01992,"cumret_adjusted_prices":1.44649}
{"ticker":"^GDAXI","ref_date":"2016-01-25","price_open":9790.44043,"price_high":9800.49023,"price_low":9681.7002,"price_close":9736.15039,"volume":94406900,"price_adjusted":9736.15039,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":1.44223}
{"ticker":"^GDAXI","ref_date":"2016-01-26","price_open":9599.55957,"price_high":9867.17969,"price_low":9563.63965,"price_close":9822.75,"volume":113632600,"price_adjusted":9822.75,"ret_adjusted_prices":0.00889,"ret_closing_prices":0.00889,"cumret_adjusted_prices":1.45506}
{"ticker":"^GDAXI","ref_date":"2016-01-27","price_open":9781.41992,"price_high":9880.82031,"price_low":9728.63965,"price_close":9880.82031,"volume":91926100,"price_adjusted":9880.82031,"ret_adjusted_prices":0.00591,"ret_closing_prices":0.00591,"cumret_adjusted_prices":1.46366}
{"ticker":"^GDAXI","ref_date":"2016-01-28","price_open":9826.28027,"price_high":9905.08008,"price_low":9594.7998,"price_close":9639.58984,"volume":117743700,"price_adjusted":9639.58984,"ret_adjusted_prices":-0.02441,"ret_closing_prices":-0.02441,"cumret_adjusted_prices":1.42793}
{"ticker":"^GDAXI","ref_date":"2016-01-29","price_open":9772.58008,"price_high":9798.37988,"price_low":9656.36035,"price_close":9798.11035,"volume":117174600,"price_adjusted":9798.11035,"ret_adjusted_prices":0.01644,"ret_closing_prices":0.01644,"cumret_adjusted_prices":1.45141}
{"ticker":"^GDAXI","ref_date":"2016-02-01","price_open":9823.73047,"price_high":9827.09961,"price_low":9638.58008,"price_close":9757.87988,"volume":92729400,"price_adjusted":9757.87988,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.44545}
{"ticker":"^GDAXI","ref_date":"2016-02-02","price_open":9721.17969,"price_high":9729.23047,"price_low":9536.96973,"price_close":9581.04004,"volume":107857900,"price_adjusted":9581.04004,"ret_adjusted_prices":-0.01812,"ret_closing_prices":-0.01812,"cumret_adjusted_prices":1.41925}
{"ticker":"^GDAXI","ref_date":"2016-02-03","price_open":9541.53027,"price_high":9577.2002,"price_low":9350.98047,"price_close":9434.82031,"volume":125091400,"price_adjusted":9434.82031,"ret_adjusted_prices":-0.01526,"ret_closing_prices":-0.01526,"cumret_adjusted_prices":1.39759}
{"ticker":"^GDAXI","ref_date":"2016-02-04","price_open":9522.66992,"price_high":9539.91992,"price_low":9270.08984,"price_close":9393.36035,"volume":133766200,"price_adjusted":9393.36035,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.39145}
{"ticker":"^GDAXI","ref_date":"2016-02-05","price_open":9375.29004,"price_high":9469.70996,"price_low":9250.83984,"price_close":9286.23047,"volume":134856000,"price_adjusted":9286.23047,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":1.37558}
{"ticker":"^GDAXI","ref_date":"2016-02-08","price_open":9329.87012,"price_high":9337.51953,"price_low":8937.98047,"price_close":8979.36035,"volume":154467600,"price_adjusted":8979.36035,"ret_adjusted_prices":-0.03305,"ret_closing_prices":-0.03305,"cumret_adjusted_prices":1.33013}
{"ticker":"^GDAXI","ref_date":"2016-02-09","price_open":8980.70996,"price_high":9041.90039,"price_low":8772.87988,"price_close":8879.40039,"volume":159802700,"price_adjusted":8879.40039,"ret_adjusted_prices":-0.01113,"ret_closing_prices":-0.01113,"cumret_adjusted_prices":1.31532}
{"ticker":"^GDAXI","ref_date":"2016-02-10","price_open":8937.98047,"price_high":9128.54004,"price_low":8875.4502,"price_close":9017.29004,"volume":136822300,"price_adjusted":9017.29004,"ret_adjusted_prices":0.01553,"ret_closing_prices":0.01553,"cumret_adjusted_prices":1.33574}
{"ticker":"^GDAXI","ref_date":"2016-02-11","price_open":8887.88965,"price_high":8899.57031,"price_low":8699.29004,"price_close":8752.87012,"volume":153636300,"price_adjusted":8752.87012,"ret_adjusted_prices":-0.02932,"ret_closing_prices":-0.02932,"cumret_adjusted_prices":1.29658}
{"ticker":"^GDAXI","ref_date":"2016-02-12","price_open":8854.40039,"price_high":8967.50977,"price_low":8815.76953,"price_close":8967.50977,"volume":160471700,"price_adjusted":8967.50977,"ret_adjusted_prices":0.02452,"ret_closing_prices":0.02452,"cumret_adjusted_prices":1.32837}
{"ticker":"^GDAXI","ref_date":"2016-02-15","price_open":9163.54004,"price_high":9249.45996,"price_low":9134.75977,"price_close":9206.83984,"volume":127182100,"price_adjusted":9206.83984,"ret_adjusted_prices":0.02669,"ret_closing_prices":0.02669,"cumret_adjusted_prices":1.36382}
{"ticker":"^GDAXI","ref_date":"2016-02-16","price_open":9242.75,"price_high":9269.05957,"price_low":9079.19043,"price_close":9135.11035,"volume":106014200,"price_adjusted":9135.11035,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":1.3532}
{"ticker":"^GDAXI","ref_date":"2016-02-17","price_open":9174.28027,"price_high":9394.62012,"price_low":9156.13965,"price_close":9377.20996,"volume":128613000,"price_adjusted":9377.20996,"ret_adjusted_prices":0.0265,"ret_closing_prices":0.0265,"cumret_adjusted_prices":1.38906}
{"ticker":"^GDAXI","ref_date":"2016-02-18","price_open":9428.00977,"price_high":9551.87012,"price_low":9349.9502,"price_close":9463.63965,"volume":123801400,"price_adjusted":9463.63965,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":1.40186}
{"ticker":"^GDAXI","ref_date":"2016-02-19","price_open":9420.50977,"price_high":9474.01953,"price_low":9319.09961,"price_close":9388.0498,"volume":109839900,"price_adjusted":9388.0498,"ret_adjusted_prices":-0.00799,"ret_closing_prices":-0.00799,"cumret_adjusted_prices":1.39067}
{"ticker":"^GDAXI","ref_date":"2016-02-22","price_open":9481.37012,"price_high":9581.4502,"price_low":9477.69043,"price_close":9573.58984,"volume":93879900,"price_adjusted":9573.58984,"ret_adjusted_prices":0.01976,"ret_closing_prices":0.01976,"cumret_adjusted_prices":1.41815}
{"ticker":"^GDAXI","ref_date":"2016-02-23","price_open":9503.12012,"price_high":9535.12012,"price_low":9405.21973,"price_close":9416.76953,"volume":89938900,"price_adjusted":9416.76953,"ret_adjusted_prices":-0.01638,"ret_closing_prices":-0.01638,"cumret_adjusted_prices":1.39492}
{"ticker":"^GDAXI","ref_date":"2016-02-24","price_open":9396.48047,"price_high":9415.33008,"price_low":9125.19043,"price_close":9167.7998,"volume":102284500,"price_adjusted":9167.7998,"ret_adjusted_prices":-0.02644,"ret_closing_prices":-0.02644,"cumret_adjusted_prices":1.35804}
{"ticker":"^GDAXI","ref_date":"2016-02-25","price_open":9277.01953,"price_high":9391.30957,"price_low":9199.08984,"price_close":9331.48047,"volume":98941300,"price_adjusted":9331.48047,"ret_adjusted_prices":0.01785,"ret_closing_prices":0.01785,"cumret_adjusted_prices":1.38229}
{"ticker":"^GDAXI","ref_date":"2016-02-26","price_open":9454.51953,"price_high":9576.87988,"price_low":9436.33008,"price_close":9513.2998,"volume":98620700,"price_adjusted":9513.2998,"ret_adjusted_prices":0.01948,"ret_closing_prices":0.01948,"cumret_adjusted_prices":1.40922}
{"ticker":"^GDAXI","ref_date":"2016-02-29","price_open":9424.92969,"price_high":9498.57031,"price_low":9332.41992,"price_close":9495.40039,"volume":93792500,"price_adjusted":9495.40039,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.40657}
{"ticker":"^GDAXI","ref_date":"2016-03-01","price_open":9482.66016,"price_high":9719.01953,"price_low":9471.08984,"price_close":9717.16016,"volume":99543300,"price_adjusted":9717.16016,"ret_adjusted_prices":0.02335,"ret_closing_prices":0.02335,"cumret_adjusted_prices":1.43942}
{"ticker":"^GDAXI","ref_date":"2016-03-02","price_open":9780.83984,"price_high":9837.11035,"price_low":9695.98047,"price_close":9776.62012,"volume":106449600,"price_adjusted":9776.62012,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":1.44823}
{"ticker":"^GDAXI","ref_date":"2016-03-03","price_open":9807.05957,"price_high":9808.51953,"price_low":9709.67969,"price_close":9751.91992,"volume":85246700,"price_adjusted":9751.91992,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":1.44457}
{"ticker":"^GDAXI","ref_date":"2016-03-04","price_open":9800.86035,"price_high":9899.11035,"price_low":9742.75977,"price_close":9824.16992,"volume":93446800,"price_adjusted":9824.16992,"ret_adjusted_prices":0.00741,"ret_closing_prices":0.00741,"cumret_adjusted_prices":1.45527}
{"ticker":"^GDAXI","ref_date":"2016-03-07","price_open":9764.08008,"price_high":9803.73047,"price_low":9690,"price_close":9778.92969,"volume":78146900,"price_adjusted":9778.92969,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":1.44857}
{"ticker":"^GDAXI","ref_date":"2016-03-08","price_open":9688.46973,"price_high":9785.0498,"price_low":9617.69043,"price_close":9692.82031,"volume":95752700,"price_adjusted":9692.82031,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":1.43581}
{"ticker":"^GDAXI","ref_date":"2016-03-09","price_open":9700.16016,"price_high":9838.9502,"price_low":9679.19043,"price_close":9723.08984,"volume":100899200,"price_adjusted":9723.08984,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":1.4403}
{"ticker":"^GDAXI","ref_date":"2016-03-10","price_open":9697.63965,"price_high":9995.83984,"price_low":9498.15039,"price_close":9498.15039,"volume":177504400,"price_adjusted":9498.15039,"ret_adjusted_prices":-0.02313,"ret_closing_prices":-0.02313,"cumret_adjusted_prices":1.40698}
{"ticker":"^GDAXI","ref_date":"2016-03-11","price_open":9672.0498,"price_high":9833.90039,"price_low":9642.79004,"price_close":9831.12988,"volume":118955200,"price_adjusted":9831.12988,"ret_adjusted_prices":0.03506,"ret_closing_prices":0.03506,"cumret_adjusted_prices":1.4563}
{"ticker":"^GDAXI","ref_date":"2016-03-14","price_open":9948.20996,"price_high":10039.61035,"price_low":9936.05957,"price_close":9990.25977,"volume":91438200,"price_adjusted":9990.25977,"ret_adjusted_prices":0.01619,"ret_closing_prices":0.01619,"cumret_adjusted_prices":1.47987}
{"ticker":"^GDAXI","ref_date":"2016-03-15","price_open":9941.45996,"price_high":9973.58008,"price_low":9890.12012,"price_close":9933.84961,"volume":77982800,"price_adjusted":9933.84961,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":1.47152}
{"ticker":"^GDAXI","ref_date":"2016-03-16","price_open":9971.04004,"price_high":10021.7002,"price_low":9917.91992,"price_close":9983.41016,"volume":93635200,"price_adjusted":9983.41016,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":1.47886}
{"ticker":"^GDAXI","ref_date":"2016-03-17","price_open":10051.69043,"price_high":10055.29004,"price_low":9753.04004,"price_close":9892.2002,"volume":114653200,"price_adjusted":9892.2002,"ret_adjusted_prices":-0.00914,"ret_closing_prices":-0.00914,"cumret_adjusted_prices":1.46535}
{"ticker":"^GDAXI","ref_date":"2016-03-18","price_open":9905.66992,"price_high":9961.48047,"price_low":9822.51953,"price_close":9950.7998,"volume":209129900,"price_adjusted":9950.7998,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":1.47403}
{"ticker":"^GDAXI","ref_date":"2016-03-21","price_open":9893.25977,"price_high":10095.45996,"price_low":9863.83008,"price_close":9948.63965,"volume":78954200,"price_adjusted":9948.63965,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.47371}
{"ticker":"^GDAXI","ref_date":"2016-03-22","price_open":9836.28027,"price_high":9990,"price_low":9762.57031,"price_close":9990,"volume":81627700,"price_adjusted":9990,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":1.47983}
{"ticker":"^GDAXI","ref_date":"2016-03-23","price_open":10046.94043,"price_high":10112.16992,"price_low":9964.62988,"price_close":10022.92969,"volume":83248100,"price_adjusted":10022.92969,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":1.48471}
{"ticker":"^GDAXI","ref_date":"2016-03-24","price_open":9974.59961,"price_high":9977.99023,"price_low":9845.37012,"price_close":9851.34961,"volume":73414500,"price_adjusted":9851.34961,"ret_adjusted_prices":-0.01712,"ret_closing_prices":-0.01712,"cumret_adjusted_prices":1.45929}
{"ticker":"^GDAXI","ref_date":"2016-03-29","price_open":9900.87988,"price_high":9947.03027,"price_low":9808.48047,"price_close":9887.94043,"volume":67558000,"price_adjusted":9887.94043,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":1.46472}
{"ticker":"^GDAXI","ref_date":"2016-03-30","price_open":9951.67969,"price_high":10097.7002,"price_low":9947.25977,"price_close":10046.61035,"volume":89486700,"price_adjusted":10046.61035,"ret_adjusted_prices":0.01605,"ret_closing_prices":0.01605,"cumret_adjusted_prices":1.48822}
{"ticker":"^GDAXI","ref_date":"2016-03-31","price_open":9997.44043,"price_high":10021.33984,"price_low":9947.01953,"price_close":9965.50977,"volume":84529500,"price_adjusted":9965.50977,"ret_adjusted_prices":-0.00807,"ret_closing_prices":-0.00807,"cumret_adjusted_prices":1.47621}
{"ticker":"^GDAXI","ref_date":"2016-04-01","price_open":9833.25977,"price_high":9851.30957,"price_low":9675.5,"price_close":9794.63965,"volume":97643700,"price_adjusted":9794.63965,"ret_adjusted_prices":-0.01715,"ret_closing_prices":-0.01715,"cumret_adjusted_prices":1.45089}
{"ticker":"^GDAXI","ref_date":"2016-04-04","price_open":9789.76953,"price_high":9907.0498,"price_low":9732.82031,"price_close":9822.08008,"volume":73483200,"price_adjusted":9822.08008,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":1.45496}
{"ticker":"^GDAXI","ref_date":"2016-04-05","price_open":9647.80957,"price_high":9661.2998,"price_low":9553.16992,"price_close":9563.36035,"volume":93710900,"price_adjusted":9563.36035,"ret_adjusted_prices":-0.02634,"ret_closing_prices":-0.02634,"cumret_adjusted_prices":1.41663}
{"ticker":"^GDAXI","ref_date":"2016-04-06","price_open":9582.45996,"price_high":9635.91016,"price_low":9505.90039,"price_close":9624.50977,"volume":92588500,"price_adjusted":9624.50977,"ret_adjusted_prices":0.00639,"ret_closing_prices":0.00639,"cumret_adjusted_prices":1.42569}
{"ticker":"^GDAXI","ref_date":"2016-04-07","price_open":9648.5498,"price_high":9702.17969,"price_low":9484.75,"price_close":9530.62012,"volume":83206400,"price_adjusted":9530.62012,"ret_adjusted_prices":-0.00976,"ret_closing_prices":-0.00976,"cumret_adjusted_prices":1.41178}
{"ticker":"^GDAXI","ref_date":"2016-04-08","price_open":9576.40039,"price_high":9675.03027,"price_low":9572.57031,"price_close":9622.25977,"volume":78334700,"price_adjusted":9622.25977,"ret_adjusted_prices":0.00962,"ret_closing_prices":0.00962,"cumret_adjusted_prices":1.42536}
{"ticker":"^GDAXI","ref_date":"2016-04-11","price_open":9595.55957,"price_high":9751.92969,"price_low":9524.66016,"price_close":9682.99023,"volume":78479700,"price_adjusted":9682.99023,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":1.43436}
{"ticker":"^GDAXI","ref_date":"2016-04-12","price_open":9716.75,"price_high":9770.46973,"price_low":9617.83008,"price_close":9761.46973,"volume":75912900,"price_adjusted":9761.46973,"ret_adjusted_prices":0.0081,"ret_closing_prices":0.0081,"cumret_adjusted_prices":1.44598}
{"ticker":"^GDAXI","ref_date":"2016-04-13","price_open":9901.12988,"price_high":10026.09961,"price_low":9893.41992,"price_close":10026.09961,"volume":106641000,"price_adjusted":10026.09961,"ret_adjusted_prices":0.02711,"ret_closing_prices":0.02711,"cumret_adjusted_prices":1.48518}
{"ticker":"^GDAXI","ref_date":"2016-04-14","price_open":10042.28027,"price_high":10098.44043,"price_low":10016.16992,"price_close":10093.65039,"volume":82082700,"price_adjusted":10093.65039,"ret_adjusted_prices":0.00674,"ret_closing_prices":0.00674,"cumret_adjusted_prices":1.49519}
{"ticker":"^GDAXI","ref_date":"2016-04-15","price_open":10063.88965,"price_high":10070.04004,"price_low":10020.33984,"price_close":10051.57031,"volume":81966400,"price_adjusted":10051.57031,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":1.48895}
{"ticker":"^GDAXI","ref_date":"2016-04-18","price_open":9933.7002,"price_high":10147.84961,"price_low":9920.90039,"price_close":10120.30957,"volume":66507700,"price_adjusted":10120.30957,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":1.49914}
{"ticker":"^GDAXI","ref_date":"2016-04-19","price_open":10170.17969,"price_high":10370.7998,"price_low":10150.66992,"price_close":10349.58984,"volume":99464200,"price_adjusted":10349.58984,"ret_adjusted_prices":0.02266,"ret_closing_prices":0.02266,"cumret_adjusted_prices":1.5331}
{"ticker":"^GDAXI","ref_date":"2016-04-20","price_open":10312.63965,"price_high":10440.12988,"price_low":10304.13965,"price_close":10421.29004,"volume":96317900,"price_adjusted":10421.29004,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":1.54372}
{"ticker":"^GDAXI","ref_date":"2016-04-21","price_open":10456.99023,"price_high":10474.37988,"price_low":10341.96973,"price_close":10435.73047,"volume":101414400,"price_adjusted":10435.73047,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.54586}
{"ticker":"^GDAXI","ref_date":"2016-04-22","price_open":10377.21973,"price_high":10422.86035,"price_low":10324.83008,"price_close":10373.49023,"volume":83529500,"price_adjusted":10373.49023,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":1.53664}
{"ticker":"^GDAXI","ref_date":"2016-04-25","price_open":10379.16016,"price_high":10399.2998,"price_low":10233.41992,"price_close":10294.34961,"volume":75159700,"price_adjusted":10294.34961,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":1.52492}
{"ticker":"^GDAXI","ref_date":"2016-04-26","price_open":10359.76953,"price_high":10385.23047,"price_low":10213.5498,"price_close":10259.58984,"volume":79903800,"price_adjusted":10259.58984,"ret_adjusted_prices":-0.00338,"ret_closing_prices":-0.00338,"cumret_adjusted_prices":1.51977}
{"ticker":"^GDAXI","ref_date":"2016-04-27","price_open":10283.09961,"price_high":10323.25,"price_low":10220.57031,"price_close":10299.83008,"volume":99071900,"price_adjusted":10299.83008,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":1.52573}
{"ticker":"^GDAXI","ref_date":"2016-04-28","price_open":10222.11035,"price_high":10331.92969,"price_low":10125.51953,"price_close":10321.15039,"volume":93064300,"price_adjusted":10321.15039,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":1.52889}
{"ticker":"^GDAXI","ref_date":"2016-04-29","price_open":10235.46973,"price_high":10252.08008,"price_low":10038.96973,"price_close":10038.96973,"volume":112470200,"price_adjusted":10038.96973,"ret_adjusted_prices":-0.02734,"ret_closing_prices":-0.02734,"cumret_adjusted_prices":1.48709}
{"ticker":"^GDAXI","ref_date":"2016-05-02","price_open":10091.16992,"price_high":10153.90039,"price_low":10066.33984,"price_close":10123.26953,"volume":62290300,"price_adjusted":10123.26953,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":1.49957}
{"ticker":"^GDAXI","ref_date":"2016-05-03","price_open":10052.5498,"price_high":10061.9502,"price_low":9918.42969,"price_close":9926.76953,"volume":125616200,"price_adjusted":9926.76953,"ret_adjusted_prices":-0.01941,"ret_closing_prices":-0.01941,"cumret_adjusted_prices":1.47047}
{"ticker":"^GDAXI","ref_date":"2016-05-04","price_open":9925.25,"price_high":9959.41992,"price_low":9812.73047,"price_close":9828.25,"volume":102911700,"price_adjusted":9828.25,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":1.45587}
{"ticker":"^GDAXI","ref_date":"2016-05-05","price_open":9849.7002,"price_high":9921.37012,"price_low":9805.5498,"price_close":9851.86035,"volume":71084400,"price_adjusted":9851.86035,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":1.45937}
{"ticker":"^GDAXI","ref_date":"2016-05-06","price_open":9805.38965,"price_high":9917.62988,"price_low":9737,"price_close":9869.9502,"volume":87146300,"price_adjusted":9869.9502,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":1.46205}
{"ticker":"^GDAXI","ref_date":"2016-05-09","price_open":9929.19043,"price_high":10068.53027,"price_low":9878.70996,"price_close":9980.49023,"volume":80186000,"price_adjusted":9980.49023,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":1.47842}
{"ticker":"^GDAXI","ref_date":"2016-05-10","price_open":10057.53027,"price_high":10106.92969,"price_low":9994.58008,"price_close":10045.44043,"volume":83009900,"price_adjusted":10045.44043,"ret_adjusted_prices":0.00651,"ret_closing_prices":0.00651,"cumret_adjusted_prices":1.48805}
{"ticker":"^GDAXI","ref_date":"2016-05-11","price_open":10055.40039,"price_high":10055.7002,"price_low":9950.11035,"price_close":9975.32031,"volume":97288300,"price_adjusted":9975.32031,"ret_adjusted_prices":-0.00698,"ret_closing_prices":-0.00698,"cumret_adjusted_prices":1.47766}
{"ticker":"^GDAXI","ref_date":"2016-05-12","price_open":9899.90039,"price_high":10078.19043,"price_low":9838.12012,"price_close":9862.12012,"volume":103137100,"price_adjusted":9862.12012,"ret_adjusted_prices":-0.01135,"ret_closing_prices":-0.01135,"cumret_adjusted_prices":1.46089}
{"ticker":"^GDAXI","ref_date":"2016-05-13","price_open":9794.83008,"price_high":9979.92969,"price_low":9767.94043,"price_close":9952.90039,"volume":85100100,"price_adjusted":9952.90039,"ret_adjusted_prices":0.0092,"ret_closing_prices":0.0092,"cumret_adjusted_prices":1.47434}
{"ticker":"^GDAXI","ref_date":"2016-05-17","price_open":10016.79004,"price_high":10080.30957,"price_low":9846.91016,"price_close":9890.19043,"volume":98583200,"price_adjusted":9890.19043,"ret_adjusted_prices":-0.0063,"ret_closing_prices":-0.0063,"cumret_adjusted_prices":1.46505}
{"ticker":"^GDAXI","ref_date":"2016-05-18","price_open":9828.0498,"price_high":9946.26953,"price_low":9811.86035,"price_close":9943.23047,"volume":76853600,"price_adjusted":9943.23047,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.47291}
{"ticker":"^GDAXI","ref_date":"2016-05-19","price_open":9847.63965,"price_high":9899.86035,"price_low":9773.71973,"price_close":9795.88965,"volume":93387300,"price_adjusted":9795.88965,"ret_adjusted_prices":-0.01482,"ret_closing_prices":-0.01482,"cumret_adjusted_prices":1.45108}
{"ticker":"^GDAXI","ref_date":"2016-05-20","price_open":9878.49023,"price_high":9921.58984,"price_low":9852.70996,"price_close":9916.01953,"volume":78255500,"price_adjusted":9916.01953,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":1.46887}
{"ticker":"^GDAXI","ref_date":"2016-05-23","price_open":9891.37988,"price_high":9971.74023,"price_low":9811.74023,"price_close":9842.29004,"volume":76899500,"price_adjusted":9842.29004,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":1.45795}
{"ticker":"^GDAXI","ref_date":"2016-05-24","price_open":9798.94043,"price_high":10077.65039,"price_low":9773.7998,"price_close":10057.30957,"volume":85241400,"price_adjusted":10057.30957,"ret_adjusted_prices":0.02185,"ret_closing_prices":0.02185,"cumret_adjusted_prices":1.4898}
{"ticker":"^GDAXI","ref_date":"2016-05-25","price_open":10143.37012,"price_high":10233.05957,"price_low":10130.67969,"price_close":10205.20996,"volume":97691100,"price_adjusted":10205.20996,"ret_adjusted_prices":0.01471,"ret_closing_prices":0.01471,"cumret_adjusted_prices":1.51171}
{"ticker":"^GDAXI","ref_date":"2016-05-26","price_open":10213.87012,"price_high":10286.23047,"price_low":10207.08984,"price_close":10272.70996,"volume":74689600,"price_adjusted":10272.70996,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.52171}
{"ticker":"^GDAXI","ref_date":"2016-05-27","price_open":10257.91016,"price_high":10298.75977,"price_low":10241.98047,"price_close":10286.30957,"volume":62475500,"price_adjusted":10286.30957,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":1.52373}
{"ticker":"^GDAXI","ref_date":"2016-05-30","price_open":10293.42969,"price_high":10338.41016,"price_low":10286.33008,"price_close":10333.23047,"volume":35396900,"price_adjusted":10333.23047,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":1.53068}
{"ticker":"^GDAXI","ref_date":"2016-05-31","price_open":10356.13965,"price_high":10365.24023,"price_low":10243.21973,"price_close":10262.74023,"volume":91591200,"price_adjusted":10262.74023,"ret_adjusted_prices":-0.00682,"ret_closing_prices":-0.00682,"cumret_adjusted_prices":1.52023}
{"ticker":"^GDAXI","ref_date":"2016-06-01","price_open":10242.78027,"price_high":10283.82031,"price_low":10160.24023,"price_close":10204.44043,"volume":79532000,"price_adjusted":10204.44043,"ret_adjusted_prices":-0.00568,"ret_closing_prices":-0.00568,"cumret_adjusted_prices":1.5116}
{"ticker":"^GDAXI","ref_date":"2016-06-02","price_open":10199.2002,"price_high":10241.75,"price_low":10156.86035,"price_close":10208,"volume":63118000,"price_adjusted":10208,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":1.51213}
{"ticker":"^GDAXI","ref_date":"2016-06-03","price_open":10237.58008,"price_high":10282.71973,"price_low":10040.87012,"price_close":10103.25977,"volume":83303400,"price_adjusted":10103.25977,"ret_adjusted_prices":-0.01026,"ret_closing_prices":-0.01026,"cumret_adjusted_prices":1.49661}
{"ticker":"^GDAXI","ref_date":"2016-06-06","price_open":10105.08984,"price_high":10148.95996,"price_low":10092.86035,"price_close":10121.08008,"volume":55122000,"price_adjusted":10121.08008,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.49925}
{"ticker":"^GDAXI","ref_date":"2016-06-07","price_open":10196.16992,"price_high":10312.53027,"price_low":10183.19043,"price_close":10287.67969,"volume":78493400,"price_adjusted":10287.67969,"ret_adjusted_prices":0.01646,"ret_closing_prices":0.01646,"cumret_adjusted_prices":1.52393}
{"ticker":"^GDAXI","ref_date":"2016-06-08","price_open":10246.49023,"price_high":10266.37012,"price_low":10177.44043,"price_close":10217.03027,"volume":75767900,"price_adjusted":10217.03027,"ret_adjusted_prices":-0.00687,"ret_closing_prices":-0.00687,"cumret_adjusted_prices":1.51346}
{"ticker":"^GDAXI","ref_date":"2016-06-09","price_open":10184.48047,"price_high":10187.07031,"price_low":10050.03027,"price_close":10088.87012,"volume":108383500,"price_adjusted":10088.87012,"ret_adjusted_prices":-0.01254,"ret_closing_prices":-0.01254,"cumret_adjusted_prices":1.49448}
{"ticker":"^GDAXI","ref_date":"2016-06-10","price_open":10024.69043,"price_high":10026.49023,"price_low":9819.12012,"price_close":9834.62012,"volume":109159600,"price_adjusted":9834.62012,"ret_adjusted_prices":-0.0252,"ret_closing_prices":-0.0252,"cumret_adjusted_prices":1.45682}
{"ticker":"^GDAXI","ref_date":"2016-06-13","price_open":9715.78027,"price_high":9755.23047,"price_low":9657.44043,"price_close":9657.44043,"volume":102325200,"price_adjusted":9657.44043,"ret_adjusted_prices":-0.01802,"ret_closing_prices":-0.01802,"cumret_adjusted_prices":1.43057}
{"ticker":"^GDAXI","ref_date":"2016-06-14","price_open":9595.16992,"price_high":9620.83984,"price_low":9507.50977,"price_close":9519.2002,"volume":102835400,"price_adjusted":9519.2002,"ret_adjusted_prices":-0.01431,"ret_closing_prices":-0.01431,"cumret_adjusted_prices":1.41009}
{"ticker":"^GDAXI","ref_date":"2016-06-15","price_open":9589.46973,"price_high":9665.20996,"price_low":9567.15039,"price_close":9606.70996,"volume":95301400,"price_adjusted":9606.70996,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":1.42306}
{"ticker":"^GDAXI","ref_date":"2016-06-16","price_open":9480.42969,"price_high":9582.37988,"price_low":9432.87012,"price_close":9550.46973,"volume":101528000,"price_adjusted":9550.46973,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":1.41473}
{"ticker":"^GDAXI","ref_date":"2016-06-17","price_open":9620.91992,"price_high":9705.29004,"price_low":9578.15039,"price_close":9631.36035,"volume":145900500,"price_adjusted":9631.36035,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":1.42671}
{"ticker":"^GDAXI","ref_date":"2016-06-20","price_open":9850.58984,"price_high":9996.55957,"price_low":9850.58984,"price_close":9962.01953,"volume":94347700,"price_adjusted":9962.01953,"ret_adjusted_prices":0.03433,"ret_closing_prices":0.03433,"cumret_adjusted_prices":1.47569}
{"ticker":"^GDAXI","ref_date":"2016-06-21","price_open":9943.83984,"price_high":10051.07031,"price_low":9930.09961,"price_close":10015.54004,"volume":83050100,"price_adjusted":10015.54004,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":1.48362}
{"ticker":"^GDAXI","ref_date":"2016-06-22","price_open":10084.74023,"price_high":10149.80957,"price_low":10043.67969,"price_close":10071.05957,"volume":80461200,"price_adjusted":10071.05957,"ret_adjusted_prices":0.00554,"ret_closing_prices":0.00554,"cumret_adjusted_prices":1.49184}
{"ticker":"^GDAXI","ref_date":"2016-06-23","price_open":10122.46973,"price_high":10340.83984,"price_low":10104.91992,"price_close":10257.03027,"volume":110233000,"price_adjusted":10257.03027,"ret_adjusted_prices":0.01847,"ret_closing_prices":0.01847,"cumret_adjusted_prices":1.51939}
{"ticker":"^GDAXI","ref_date":"2016-06-24","price_open":9237.62012,"price_high":9720.12012,"price_low":9226.15039,"price_close":9557.16016,"volume":325189500,"price_adjusted":9557.16016,"ret_adjusted_prices":-0.06823,"ret_closing_prices":-0.06823,"cumret_adjusted_prices":1.41572}
{"ticker":"^GDAXI","ref_date":"2016-06-27","price_open":9516.91992,"price_high":9589.28027,"price_low":9214.09961,"price_close":9268.66016,"volume":209916500,"price_adjusted":9268.66016,"ret_adjusted_prices":-0.03019,"ret_closing_prices":-0.03019,"cumret_adjusted_prices":1.37298}
{"ticker":"^GDAXI","ref_date":"2016-06-28","price_open":9458.37988,"price_high":9554.41016,"price_low":9419.37988,"price_close":9447.28027,"volume":136518900,"price_adjusted":9447.28027,"ret_adjusted_prices":0.01927,"ret_closing_prices":0.01927,"cumret_adjusted_prices":1.39944}
{"ticker":"^GDAXI","ref_date":"2016-06-29","price_open":9557.69043,"price_high":9640.38965,"price_low":9506.29004,"price_close":9612.26953,"volume":115823900,"price_adjusted":9612.26953,"ret_adjusted_prices":0.01746,"ret_closing_prices":0.01746,"cumret_adjusted_prices":1.42388}
{"ticker":"^GDAXI","ref_date":"2016-06-30","price_open":9566.07031,"price_high":9695.58984,"price_low":9513.51953,"price_close":9680.08984,"volume":136896600,"price_adjusted":9680.08984,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":1.43393}
{"ticker":"^GDAXI","ref_date":"2016-07-01","price_open":9742.83984,"price_high":9806.46973,"price_low":9657.62988,"price_close":9776.12012,"volume":101971100,"price_adjusted":9776.12012,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":1.44815}
{"ticker":"^GDAXI","ref_date":"2016-07-04","price_open":9797.66016,"price_high":9808.99023,"price_low":9701.15039,"price_close":9709.08984,"volume":79934200,"price_adjusted":9709.08984,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":1.43822}
{"ticker":"^GDAXI","ref_date":"2016-07-05","price_open":9656.0498,"price_high":9659.41016,"price_low":9506.83984,"price_close":9532.61035,"volume":97702100,"price_adjusted":9532.61035,"ret_adjusted_prices":-0.01818,"ret_closing_prices":-0.01818,"cumret_adjusted_prices":1.41208}
{"ticker":"^GDAXI","ref_date":"2016-07-06","price_open":9449.57031,"price_high":9530.58984,"price_low":9304.00977,"price_close":9373.25977,"volume":134692400,"price_adjusted":9373.25977,"ret_adjusted_prices":-0.01672,"ret_closing_prices":-0.01672,"cumret_adjusted_prices":1.38847}
{"ticker":"^GDAXI","ref_date":"2016-07-07","price_open":9437.46973,"price_high":9507.91016,"price_low":9399.69043,"price_close":9418.78027,"volume":91497000,"price_adjusted":9418.78027,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":1.39522}
{"ticker":"^GDAXI","ref_date":"2016-07-08","price_open":9392.2002,"price_high":9655.91992,"price_low":9389.0498,"price_close":9629.66016,"volume":97029700,"price_adjusted":9629.66016,"ret_adjusted_prices":0.02239,"ret_closing_prices":0.02239,"cumret_adjusted_prices":1.42646}
{"ticker":"^GDAXI","ref_date":"2016-07-11","price_open":9744.7998,"price_high":9841.86035,"price_low":9690.17969,"price_close":9833.41016,"volume":80795500,"price_adjusted":9833.41016,"ret_adjusted_prices":0.02116,"ret_closing_prices":0.02116,"cumret_adjusted_prices":1.45664}
{"ticker":"^GDAXI","ref_date":"2016-07-12","price_open":9850.40039,"price_high":10013.49023,"price_low":9841.11035,"price_close":9964.07031,"volume":101659000,"price_adjusted":9964.07031,"ret_adjusted_prices":0.01329,"ret_closing_prices":0.01329,"cumret_adjusted_prices":1.47599}
{"ticker":"^GDAXI","ref_date":"2016-07-13","price_open":9941.99023,"price_high":10001.87012,"price_low":9919.41016,"price_close":9930.70996,"volume":96306000,"price_adjusted":9930.70996,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":1.47105}
{"ticker":"^GDAXI","ref_date":"2016-07-14","price_open":10058.49023,"price_high":10109.86035,"price_low":9984.5498,"price_close":10068.2998,"volume":100410000,"price_adjusted":10068.2998,"ret_adjusted_prices":0.01385,"ret_closing_prices":0.01385,"cumret_adjusted_prices":1.49143}
{"ticker":"^GDAXI","ref_date":"2016-07-15","price_open":10031.17969,"price_high":10098.75,"price_low":9987.0498,"price_close":10066.90039,"volume":89992500,"price_adjusted":10066.90039,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":1.49122}
{"ticker":"^GDAXI","ref_date":"2016-07-18","price_open":10079.03027,"price_high":10160.2998,"price_low":10011.83984,"price_close":10063.12988,"volume":70742900,"price_adjusted":10063.12988,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":1.49067}
{"ticker":"^GDAXI","ref_date":"2016-07-19","price_open":10038.9502,"price_high":10050.76953,"price_low":9923.63965,"price_close":9981.24023,"volume":69292500,"price_adjusted":9981.24023,"ret_adjusted_prices":-0.00814,"ret_closing_prices":-0.00814,"cumret_adjusted_prices":1.47854}
{"ticker":"^GDAXI","ref_date":"2016-07-20","price_open":10054.54004,"price_high":10146.70996,"price_low":9991.65039,"price_close":10142.00977,"volume":79709200,"price_adjusted":10142.00977,"ret_adjusted_prices":0.01611,"ret_closing_prices":0.01611,"cumret_adjusted_prices":1.50235}
{"ticker":"^GDAXI","ref_date":"2016-07-21","price_open":10195.40039,"price_high":10195.65039,"price_low":10090.12012,"price_close":10156.20996,"volume":97531500,"price_adjusted":10156.20996,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.50445}
{"ticker":"^GDAXI","ref_date":"2016-07-22","price_open":10130.50977,"price_high":10181.24023,"price_low":10073.28027,"price_close":10147.45996,"volume":62724900,"price_adjusted":10147.45996,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.50316}
{"ticker":"^GDAXI","ref_date":"2016-07-25","price_open":10155.2002,"price_high":10264.05957,"price_low":10125.21973,"price_close":10198.24023,"volume":58553200,"price_adjusted":10198.24023,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.51068}
{"ticker":"^GDAXI","ref_date":"2016-07-26","price_open":10199.66016,"price_high":10275.41016,"price_low":10150,"price_close":10247.75977,"volume":79527300,"price_adjusted":10247.75977,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":1.51802}
{"ticker":"^GDAXI","ref_date":"2016-07-27","price_open":10314.42969,"price_high":10352.32031,"price_low":10298.40039,"price_close":10319.5498,"volume":85864200,"price_adjusted":10319.5498,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":1.52865}
{"ticker":"^GDAXI","ref_date":"2016-07-28","price_open":10309.91992,"price_high":10381.90039,"price_low":10264.38965,"price_close":10274.92969,"volume":95731500,"price_adjusted":10274.92969,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":1.52204}
{"ticker":"^GDAXI","ref_date":"2016-07-29","price_open":10320.82031,"price_high":10355.30957,"price_low":10287.32031,"price_close":10337.5,"volume":94143200,"price_adjusted":10337.5,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":1.53131}
{"ticker":"^GDAXI","ref_date":"2016-08-01","price_open":10426.36035,"price_high":10459.33984,"price_low":10277.37012,"price_close":10330.51953,"volume":84752800,"price_adjusted":10330.51953,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.53028}
{"ticker":"^GDAXI","ref_date":"2016-08-02","price_open":10328.87012,"price_high":10330.63965,"price_low":10128.98047,"price_close":10144.33984,"volume":124503800,"price_adjusted":10144.33984,"ret_adjusted_prices":-0.01802,"ret_closing_prices":-0.01802,"cumret_adjusted_prices":1.5027}
{"ticker":"^GDAXI","ref_date":"2016-08-03","price_open":10150.12988,"price_high":10189.15039,"price_low":10092.53027,"price_close":10170.20996,"volume":89966300,"price_adjusted":10170.20996,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":1.50653}
{"ticker":"^GDAXI","ref_date":"2016-08-04","price_open":10237.08008,"price_high":10282.16992,"price_low":10182.40039,"price_close":10227.86035,"volume":79200100,"price_adjusted":10227.86035,"ret_adjusted_prices":0.00567,"ret_closing_prices":0.00567,"cumret_adjusted_prices":1.51507}
{"ticker":"^GDAXI","ref_date":"2016-08-05","price_open":10242.87988,"price_high":10374.33008,"price_low":10216.63965,"price_close":10367.20996,"volume":83144400,"price_adjusted":10367.20996,"ret_adjusted_prices":0.01362,"ret_closing_prices":0.01362,"cumret_adjusted_prices":1.53571}
{"ticker":"^GDAXI","ref_date":"2016-08-08","price_open":10407.5,"price_high":10478.75,"price_low":10403.46973,"price_close":10432.36035,"volume":66865100,"price_adjusted":10432.36035,"ret_adjusted_prices":0.00628,"ret_closing_prices":0.00628,"cumret_adjusted_prices":1.54536}
{"ticker":"^GDAXI","ref_date":"2016-08-09","price_open":10438.59961,"price_high":10701.33008,"price_low":10433.79004,"price_close":10692.90039,"volume":81923600,"price_adjusted":10692.90039,"ret_adjusted_prices":0.02497,"ret_closing_prices":0.02497,"cumret_adjusted_prices":1.58396}
{"ticker":"^GDAXI","ref_date":"2016-08-10","price_open":10676.90039,"price_high":10708.25,"price_low":10635.11035,"price_close":10650.88965,"volume":101105900,"price_adjusted":10650.88965,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.57773}
{"ticker":"^GDAXI","ref_date":"2016-08-11","price_open":10687.57031,"price_high":10742.83984,"price_low":10635.41992,"price_close":10742.83984,"volume":73242600,"price_adjusted":10742.83984,"ret_adjusted_prices":0.00863,"ret_closing_prices":0.00863,"cumret_adjusted_prices":1.59135}
{"ticker":"^GDAXI","ref_date":"2016-08-12","price_open":10718.33008,"price_high":10735.11035,"price_low":10685.51953,"price_close":10713.42969,"volume":60464400,"price_adjusted":10713.42969,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":1.587}
{"ticker":"^GDAXI","ref_date":"2016-08-15","price_open":10719.13965,"price_high":10802.32031,"price_low":10712.12988,"price_close":10739.20996,"volume":42913900,"price_adjusted":10739.20996,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":1.59082}
{"ticker":"^GDAXI","ref_date":"2016-08-16","price_open":10666.71973,"price_high":10737.07031,"price_low":10634.67969,"price_close":10676.65039,"volume":63827500,"price_adjusted":10676.65039,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":1.58155}
{"ticker":"^GDAXI","ref_date":"2016-08-17","price_open":10694.5498,"price_high":10696.75977,"price_low":10516.0498,"price_close":10537.66992,"volume":68616100,"price_adjusted":10537.66992,"ret_adjusted_prices":-0.01302,"ret_closing_prices":-0.01302,"cumret_adjusted_prices":1.56096}
{"ticker":"^GDAXI","ref_date":"2016-08-18","price_open":10613.08008,"price_high":10625.33008,"price_low":10548.96973,"price_close":10603.03027,"volume":55434500,"price_adjusted":10603.03027,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":1.57064}
{"ticker":"^GDAXI","ref_date":"2016-08-19","price_open":10613.23047,"price_high":10618.11035,"price_low":10490.95996,"price_close":10544.36035,"volume":75389100,"price_adjusted":10544.36035,"ret_adjusted_prices":-0.00553,"ret_closing_prices":-0.00553,"cumret_adjusted_prices":1.56195}
{"ticker":"^GDAXI","ref_date":"2016-08-22","price_open":10528.87988,"price_high":10656.25,"price_low":10443.48047,"price_close":10494.34961,"volume":60733200,"price_adjusted":10494.34961,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":1.55454}
{"ticker":"^GDAXI","ref_date":"2016-08-23","price_open":10542.9502,"price_high":10627,"price_low":10516.26953,"price_close":10592.87988,"volume":57648100,"price_adjusted":10592.87988,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":1.56914}
{"ticker":"^GDAXI","ref_date":"2016-08-24","price_open":10531.13965,"price_high":10653.16992,"price_low":10515.16016,"price_close":10622.96973,"volume":62918100,"price_adjusted":10622.96973,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":1.5736}
{"ticker":"^GDAXI","ref_date":"2016-08-25","price_open":10576.55957,"price_high":10576.55957,"price_low":10470.73047,"price_close":10529.58984,"volume":54747900,"price_adjusted":10529.58984,"ret_adjusted_prices":-0.00879,"ret_closing_prices":-0.00879,"cumret_adjusted_prices":1.55976}
{"ticker":"^GDAXI","ref_date":"2016-08-26","price_open":10512.20996,"price_high":10613.05957,"price_low":10484.03027,"price_close":10587.76953,"volume":49679600,"price_adjusted":10587.76953,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.56838}
{"ticker":"^GDAXI","ref_date":"2016-08-29","price_open":10503.87988,"price_high":10566.69043,"price_low":10441.80957,"price_close":10544.44043,"volume":35059800,"price_adjusted":10544.44043,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":1.56196}
{"ticker":"^GDAXI","ref_date":"2016-08-30","price_open":10588.70996,"price_high":10688.48047,"price_low":10588.48047,"price_close":10657.63965,"volume":62085400,"price_adjusted":10657.63965,"ret_adjusted_prices":0.01074,"ret_closing_prices":0.01074,"cumret_adjusted_prices":1.57873}
{"ticker":"^GDAXI","ref_date":"2016-08-31","price_open":10627.17969,"price_high":10666.80957,"price_low":10591.44043,"price_close":10592.69043,"volume":89943800,"price_adjusted":10592.69043,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":1.56911}
{"ticker":"^GDAXI","ref_date":"2016-09-01","price_open":10622.33008,"price_high":10676.32031,"price_low":10492.29004,"price_close":10534.30957,"volume":104480700,"price_adjusted":10534.30957,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":1.56046}
{"ticker":"^GDAXI","ref_date":"2016-09-02","price_open":10570.7002,"price_high":10693.63965,"price_low":10516.80957,"price_close":10683.82031,"volume":83686900,"price_adjusted":10683.82031,"ret_adjusted_prices":0.01419,"ret_closing_prices":0.01419,"cumret_adjusted_prices":1.58261}
{"ticker":"^GDAXI","ref_date":"2016-09-05","price_open":10712.16992,"price_high":10740.38965,"price_low":10671.5498,"price_close":10672.21973,"volume":58164200,"price_adjusted":10672.21973,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":1.58089}
{"ticker":"^GDAXI","ref_date":"2016-09-06","price_open":10704.88965,"price_high":10742.49023,"price_low":10657.42969,"price_close":10687.13965,"volume":67228300,"price_adjusted":10687.13965,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.5831}
{"ticker":"^GDAXI","ref_date":"2016-09-07","price_open":10706.86035,"price_high":10775.92969,"price_low":10659.73047,"price_close":10752.98047,"volume":79763500,"price_adjusted":10752.98047,"ret_adjusted_prices":0.00616,"ret_closing_prices":0.00616,"cumret_adjusted_prices":1.59285}
{"ticker":"^GDAXI","ref_date":"2016-09-08","price_open":10749.82031,"price_high":10780.41992,"price_low":10570.05957,"price_close":10675.29004,"volume":93703200,"price_adjusted":10675.29004,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":1.58135}
{"ticker":"^GDAXI","ref_date":"2016-09-09","price_open":10641.80957,"price_high":10671.66016,"price_low":10539.30957,"price_close":10573.44043,"volume":101924800,"price_adjusted":10573.44043,"ret_adjusted_prices":-0.00954,"ret_closing_prices":-0.00954,"cumret_adjusted_prices":1.56626}
{"ticker":"^GDAXI","ref_date":"2016-09-12","price_open":10380.45996,"price_high":10431.90039,"price_low":10299.37988,"price_close":10431.76953,"volume":172217200,"price_adjusted":10431.76953,"ret_adjusted_prices":-0.0134,"ret_closing_prices":-0.0134,"cumret_adjusted_prices":1.54527}
{"ticker":"^GDAXI","ref_date":"2016-09-13","price_open":10483.07031,"price_high":10507.04004,"price_low":10382.84961,"price_close":10386.59961,"volume":89963700,"price_adjusted":10386.59961,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":1.53858}
{"ticker":"^GDAXI","ref_date":"2016-09-14","price_open":10410.2998,"price_high":10450.41016,"price_low":10369.71973,"price_close":10378.40039,"volume":94000200,"price_adjusted":10378.40039,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":1.53737}
{"ticker":"^GDAXI","ref_date":"2016-09-15","price_open":10360.83984,"price_high":10446.40039,"price_low":10337.23047,"price_close":10431.2002,"volume":83377500,"price_adjusted":10431.2002,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":1.54519}
{"ticker":"^GDAXI","ref_date":"2016-09-16","price_open":10403.66992,"price_high":10427.2002,"price_low":10262.19043,"price_close":10276.16992,"volume":214977900,"price_adjusted":10276.16992,"ret_adjusted_prices":-0.01486,"ret_closing_prices":-0.01486,"cumret_adjusted_prices":1.52222}
{"ticker":"^GDAXI","ref_date":"2016-09-19","price_open":10349.87012,"price_high":10381.92969,"price_low":10326.75,"price_close":10373.87012,"volume":72793700,"price_adjusted":10373.87012,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":1.5367}
{"ticker":"^GDAXI","ref_date":"2016-09-20","price_open":10374.67969,"price_high":10465.9502,"price_low":10371.62012,"price_close":10393.86035,"volume":74047200,"price_adjusted":10393.86035,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.53966}
{"ticker":"^GDAXI","ref_date":"2016-09-21","price_open":10496.42969,"price_high":10535.25,"price_low":10427.21973,"price_close":10436.49023,"volume":79030100,"price_adjusted":10436.49023,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.54597}
{"ticker":"^GDAXI","ref_date":"2016-09-22","price_open":10518.53027,"price_high":10705.40039,"price_low":10517.7998,"price_close":10674.17969,"volume":98953600,"price_adjusted":10674.17969,"ret_adjusted_prices":0.02277,"ret_closing_prices":0.02277,"cumret_adjusted_prices":1.58118}
{"ticker":"^GDAXI","ref_date":"2016-09-23","price_open":10662.49023,"price_high":10675.62012,"price_low":10610.9502,"price_close":10626.96973,"volume":70001800,"price_adjusted":10626.96973,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.57419}
{"ticker":"^GDAXI","ref_date":"2016-09-26","price_open":10555.19043,"price_high":10560.83008,"price_low":10385.62988,"price_close":10393.70996,"volume":105447100,"price_adjusted":10393.70996,"ret_adjusted_prices":-0.02195,"ret_closing_prices":-0.02195,"cumret_adjusted_prices":1.53964}
{"ticker":"^GDAXI","ref_date":"2016-09-27","price_open":10451.40039,"price_high":10455.87988,"price_low":10265.69043,"price_close":10361.48047,"volume":111484400,"price_adjusted":10361.48047,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":1.53486}
{"ticker":"^GDAXI","ref_date":"2016-09-28","price_open":10425.88965,"price_high":10518.36035,"price_low":10417.15039,"price_close":10438.33984,"volume":87738700,"price_adjusted":10438.33984,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":1.54625}
{"ticker":"^GDAXI","ref_date":"2016-09-29","price_open":10545.59961,"price_high":10575.33984,"price_low":10370.23047,"price_close":10405.54004,"volume":103879900,"price_adjusted":10405.54004,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":1.54139}
{"ticker":"^GDAXI","ref_date":"2016-09-30","price_open":10240.69043,"price_high":10531.25977,"price_low":10189.94043,"price_close":10511.01953,"volume":188168400,"price_adjusted":10511.01953,"ret_adjusted_prices":0.01014,"ret_closing_prices":0.01014,"cumret_adjusted_prices":1.55701}
{"ticker":"^GDAXI","ref_date":"2016-10-04","price_open":10492.96973,"price_high":10646.71973,"price_low":10492.25,"price_close":10619.61035,"volume":131527100,"price_adjusted":10619.61035,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":1.5731}
{"ticker":"^GDAXI","ref_date":"2016-10-05","price_open":10535.62012,"price_high":10622.44043,"price_low":10486.62988,"price_close":10585.78027,"volume":96736400,"price_adjusted":10585.78027,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":1.56809}
{"ticker":"^GDAXI","ref_date":"2016-10-06","price_open":10641.12988,"price_high":10641.12988,"price_low":10537.67969,"price_close":10568.7998,"volume":108655300,"price_adjusted":10568.7998,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.56557}
{"ticker":"^GDAXI","ref_date":"2016-10-07","price_open":10549.69043,"price_high":10579.08984,"price_low":10465.34961,"price_close":10490.86035,"volume":125272100,"price_adjusted":10490.86035,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":1.55403}
{"ticker":"^GDAXI","ref_date":"2016-10-10","price_open":10496.00977,"price_high":10639.41016,"price_low":10454.98047,"price_close":10624.08008,"volume":101673900,"price_adjusted":10624.08008,"ret_adjusted_prices":0.0127,"ret_closing_prices":0.0127,"cumret_adjusted_prices":1.57376}
{"ticker":"^GDAXI","ref_date":"2016-10-11","price_open":10600.94043,"price_high":10692.36035,"price_low":10568.71973,"price_close":10577.16016,"volume":97984000,"price_adjusted":10577.16016,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.56681}
{"ticker":"^GDAXI","ref_date":"2016-10-12","price_open":10572.71973,"price_high":10604,"price_low":10503.2002,"price_close":10523.07031,"volume":90401500,"price_adjusted":10523.07031,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":1.5588}
{"ticker":"^GDAXI","ref_date":"2016-10-13","price_open":10425.79004,"price_high":10430.83008,"price_low":10349.05957,"price_close":10414.07031,"volume":98756300,"price_adjusted":10414.07031,"ret_adjusted_prices":-0.01036,"ret_closing_prices":-0.01036,"cumret_adjusted_prices":1.54265}
{"ticker":"^GDAXI","ref_date":"2016-10-14","price_open":10450.05957,"price_high":10615.2998,"price_low":10449.46973,"price_close":10580.37988,"volume":101264600,"price_adjusted":10580.37988,"ret_adjusted_prices":0.01597,"ret_closing_prices":0.01597,"cumret_adjusted_prices":1.56729}
{"ticker":"^GDAXI","ref_date":"2016-10-17","price_open":10544.69043,"price_high":10583.7002,"price_low":10491.28027,"price_close":10503.57031,"volume":63729900,"price_adjusted":10503.57031,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":1.55591}
{"ticker":"^GDAXI","ref_date":"2016-10-18","price_open":10560.13965,"price_high":10657.33984,"price_low":10543.69043,"price_close":10631.5498,"volume":88963500,"price_adjusted":10631.5498,"ret_adjusted_prices":0.01218,"ret_closing_prices":0.01218,"cumret_adjusted_prices":1.57487}
{"ticker":"^GDAXI","ref_date":"2016-10-19","price_open":10626.99023,"price_high":10672.21973,"price_low":10587.70996,"price_close":10645.67969,"volume":75976500,"price_adjusted":10645.67969,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.57696}
{"ticker":"^GDAXI","ref_date":"2016-10-20","price_open":10665.75,"price_high":10748.41016,"price_low":10592.88965,"price_close":10701.38965,"volume":106411600,"price_adjusted":10701.38965,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":1.58521}
{"ticker":"^GDAXI","ref_date":"2016-10-21","price_open":10710.50977,"price_high":10737.25977,"price_low":10672.34961,"price_close":10710.73047,"volume":86862500,"price_adjusted":10710.73047,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":1.5866}
{"ticker":"^GDAXI","ref_date":"2016-10-24","price_open":10743.87012,"price_high":10820.08008,"price_low":10743.87012,"price_close":10761.16992,"volume":79892800,"price_adjusted":10761.16992,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.59407}
{"ticker":"^GDAXI","ref_date":"2016-10-25","price_open":10786.25,"price_high":10827.71973,"price_low":10738.36035,"price_close":10757.30957,"volume":92480500,"price_adjusted":10757.30957,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":1.5935}
{"ticker":"^GDAXI","ref_date":"2016-10-26","price_open":10726.21973,"price_high":10737.79004,"price_low":10632.29004,"price_close":10709.67969,"volume":78207200,"price_adjusted":10709.67969,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":1.58644}
{"ticker":"^GDAXI","ref_date":"2016-10-27","price_open":10691.86035,"price_high":10772.66992,"price_low":10656.17969,"price_close":10717.08008,"volume":84114600,"price_adjusted":10717.08008,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.58754}
{"ticker":"^GDAXI","ref_date":"2016-10-28","price_open":10634.99023,"price_high":10716.16016,"price_low":10583.57031,"price_close":10696.19043,"volume":72757200,"price_adjusted":10696.19043,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":1.58444}
{"ticker":"^GDAXI","ref_date":"2016-10-31","price_open":10658.66992,"price_high":10687.74023,"price_low":10634.33984,"price_close":10665.00977,"volume":70462700,"price_adjusted":10665.00977,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":1.57982}
{"ticker":"^GDAXI","ref_date":"2016-11-01","price_open":10724.13965,"price_high":10730.48047,"price_low":10506.38965,"price_close":10526.16016,"volume":77982300,"price_adjusted":10526.16016,"ret_adjusted_prices":-0.01302,"ret_closing_prices":-0.01302,"cumret_adjusted_prices":1.55926}
{"ticker":"^GDAXI","ref_date":"2016-11-02","price_open":10443.51953,"price_high":10460.92969,"price_low":10368.2002,"price_close":10370.92969,"volume":92787200,"price_adjusted":10370.92969,"ret_adjusted_prices":-0.01475,"ret_closing_prices":-0.01475,"cumret_adjusted_prices":1.53626}
{"ticker":"^GDAXI","ref_date":"2016-11-03","price_open":10341.86035,"price_high":10406.71973,"price_low":10325.87988,"price_close":10325.87988,"volume":85258600,"price_adjusted":10325.87988,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":1.52959}
{"ticker":"^GDAXI","ref_date":"2016-11-04","price_open":10281.87012,"price_high":10286.38965,"price_low":10212.53027,"price_close":10259.12988,"volume":90278800,"price_adjusted":10259.12988,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":1.5197}
{"ticker":"^GDAXI","ref_date":"2016-11-07","price_open":10410.55957,"price_high":10456.9502,"price_low":10381.13965,"price_close":10456.9502,"volume":84888900,"price_adjusted":10456.9502,"ret_adjusted_prices":0.01928,"ret_closing_prices":0.01928,"cumret_adjusted_prices":1.549}
{"ticker":"^GDAXI","ref_date":"2016-11-08","price_open":10449.51953,"price_high":10486.04004,"price_low":10414.83008,"price_close":10482.32031,"volume":75733000,"price_adjusted":10482.32031,"ret_adjusted_prices":0.00243,"ret_closing_prices":0.00243,"cumret_adjusted_prices":1.55276}
{"ticker":"^GDAXI","ref_date":"2016-11-09","price_open":10181.88965,"price_high":10646.5498,"price_low":10174.91992,"price_close":10646.00977,"volume":173824300,"price_adjusted":10646.00977,"ret_adjusted_prices":0.01562,"ret_closing_prices":0.01562,"cumret_adjusted_prices":1.57701}
{"ticker":"^GDAXI","ref_date":"2016-11-10","price_open":10710.04004,"price_high":10793.96973,"price_low":10575.95996,"price_close":10630.12012,"volume":191298200,"price_adjusted":10630.12012,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":1.57466}
{"ticker":"^GDAXI","ref_date":"2016-11-11","price_open":10702.87988,"price_high":10714.46973,"price_low":10584.30957,"price_close":10667.9502,"volume":129405900,"price_adjusted":10667.9502,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":1.58026}
{"ticker":"^GDAXI","ref_date":"2016-11-14","price_open":10750.62012,"price_high":10802.38965,"price_low":10677.08984,"price_close":10693.69043,"volume":134894100,"price_adjusted":10693.69043,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":1.58407}
{"ticker":"^GDAXI","ref_date":"2016-11-15","price_open":10720.92969,"price_high":10748.30957,"price_low":10666.16992,"price_close":10735.13965,"volume":107326300,"price_adjusted":10735.13965,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":1.59021}
{"ticker":"^GDAXI","ref_date":"2016-11-16","price_open":10726.33984,"price_high":10735.46973,"price_low":10610.26953,"price_close":10663.87012,"volume":98808300,"price_adjusted":10663.87012,"ret_adjusted_prices":-0.00664,"ret_closing_prices":-0.00664,"cumret_adjusted_prices":1.57965}
{"ticker":"^GDAXI","ref_date":"2016-11-17","price_open":10640.36035,"price_high":10686.87988,"price_low":10604.32031,"price_close":10685.54004,"volume":98108200,"price_adjusted":10685.54004,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":1.58286}
{"ticker":"^GDAXI","ref_date":"2016-11-18","price_open":10735.0498,"price_high":10737.98047,"price_low":10649.12012,"price_close":10664.55957,"volume":106647500,"price_adjusted":10664.55957,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":1.57976}
{"ticker":"^GDAXI","ref_date":"2016-11-21","price_open":10697.9502,"price_high":10727.08984,"price_low":10595.13965,"price_close":10685.12988,"volume":73724200,"price_adjusted":10685.12988,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.5828}
{"ticker":"^GDAXI","ref_date":"2016-11-22","price_open":10745.66992,"price_high":10767.73047,"price_low":10707.87012,"price_close":10713.84961,"volume":85867200,"price_adjusted":10713.84961,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.58706}
{"ticker":"^GDAXI","ref_date":"2016-11-23","price_open":10718.88965,"price_high":10742.66016,"price_low":10602.20996,"price_close":10662.44043,"volume":95534900,"price_adjusted":10662.44043,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":1.57944}
{"ticker":"^GDAXI","ref_date":"2016-11-24","price_open":10689.16016,"price_high":10715.65039,"price_low":10653.62012,"price_close":10689.25977,"volume":55623300,"price_adjusted":10689.25977,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.58342}
{"ticker":"^GDAXI","ref_date":"2016-11-25","price_open":10700.16992,"price_high":10710.16016,"price_low":10649.37012,"price_close":10699.26953,"volume":61043900,"price_adjusted":10699.26953,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":1.5849}
{"ticker":"^GDAXI","ref_date":"2016-11-28","price_open":10655.91992,"price_high":10658.36035,"price_low":10554.94043,"price_close":10582.66992,"volume":75862500,"price_adjusted":10582.66992,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":1.56763}
{"ticker":"^GDAXI","ref_date":"2016-11-29","price_open":10562.15039,"price_high":10624.75977,"price_low":10539.23047,"price_close":10620.49023,"volume":80835800,"price_adjusted":10620.49023,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.57323}
{"ticker":"^GDAXI","ref_date":"2016-11-30","price_open":10615.79004,"price_high":10691.66992,"price_low":10606.04004,"price_close":10640.2998,"volume":110326100,"price_adjusted":10640.2998,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":1.57616}
{"ticker":"^GDAXI","ref_date":"2016-12-01","price_open":10593.05957,"price_high":10627.09961,"price_low":10502.54004,"price_close":10534.0498,"volume":93397600,"price_adjusted":10534.0498,"ret_adjusted_prices":-0.00999,"ret_closing_prices":-0.00999,"cumret_adjusted_prices":1.56042}
{"ticker":"^GDAXI","ref_date":"2016-12-02","price_open":10436.48047,"price_high":10545.37012,"price_low":10402.58984,"price_close":10513.34961,"volume":86402800,"price_adjusted":10513.34961,"ret_adjusted_prices":-0.00197,"ret_closing_prices":-0.00197,"cumret_adjusted_prices":1.55736}
{"ticker":"^GDAXI","ref_date":"2016-12-05","price_open":10494.63965,"price_high":10730.74023,"price_low":10493.62012,"price_close":10684.83008,"volume":107266900,"price_adjusted":10684.83008,"ret_adjusted_prices":0.01631,"ret_closing_prices":0.01631,"cumret_adjusted_prices":1.58276}
{"ticker":"^GDAXI","ref_date":"2016-12-06","price_open":10685,"price_high":10786.25977,"price_low":10668.66992,"price_close":10775.32031,"volume":142691700,"price_adjusted":10775.32031,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":1.59616}
{"ticker":"^GDAXI","ref_date":"2016-12-07","price_open":10885.0498,"price_high":10988.79004,"price_low":10873.80957,"price_close":10986.69043,"volume":148433100,"price_adjusted":10986.69043,"ret_adjusted_prices":0.01962,"ret_closing_prices":0.01962,"cumret_adjusted_prices":1.62747}
{"ticker":"^GDAXI","ref_date":"2016-12-08","price_open":11035.75977,"price_high":11193.09961,"price_low":10990.59961,"price_close":11179.41992,"volume":174835000,"price_adjusted":11179.41992,"ret_adjusted_prices":0.01754,"ret_closing_prices":0.01754,"cumret_adjusted_prices":1.65602}
{"ticker":"^GDAXI","ref_date":"2016-12-09","price_open":11170.17969,"price_high":11231.69043,"price_low":11145.98047,"price_close":11203.62988,"volume":103830000,"price_adjusted":11203.62988,"ret_adjusted_prices":0.00217,"ret_closing_prices":0.00217,"cumret_adjusted_prices":1.65961}
{"ticker":"^GDAXI","ref_date":"2016-12-12","price_open":11198.41992,"price_high":11213.04004,"price_low":11141.86035,"price_close":11190.20996,"volume":89811700,"price_adjusted":11190.20996,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":1.65762}
{"ticker":"^GDAXI","ref_date":"2016-12-13","price_open":11194.66992,"price_high":11300.44043,"price_low":11191.63965,"price_close":11284.65039,"volume":98486400,"price_adjusted":11284.65039,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":1.67161}
{"ticker":"^GDAXI","ref_date":"2016-12-14","price_open":11254.46973,"price_high":11281.42969,"price_low":11235.24023,"price_close":11244.83984,"volume":90297900,"price_adjusted":11244.83984,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":1.66571}
{"ticker":"^GDAXI","ref_date":"2016-12-15","price_open":11267.03027,"price_high":11387.11035,"price_low":11267.03027,"price_close":11366.40039,"volume":141375800,"price_adjusted":11366.40039,"ret_adjusted_prices":0.01081,"ret_closing_prices":0.01081,"cumret_adjusted_prices":1.68372}
{"ticker":"^GDAXI","ref_date":"2016-12-16","price_open":11368.63965,"price_high":11451.57031,"price_low":11357.15039,"price_close":11404.00977,"volume":178636700,"price_adjusted":11404.00977,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.68929}
{"ticker":"^GDAXI","ref_date":"2016-12-19","price_open":11384.03027,"price_high":11426.7002,"price_low":11380.12012,"price_close":11426.7002,"volume":80884600,"price_adjusted":11426.7002,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.69265}
{"ticker":"^GDAXI","ref_date":"2016-12-20","price_open":11415.2998,"price_high":11472.08008,"price_low":11406.9502,"price_close":11464.74023,"volume":75800700,"price_adjusted":11464.74023,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":1.69829}
{"ticker":"^GDAXI","ref_date":"2016-12-21","price_open":11445.23047,"price_high":11479.87988,"price_low":11440.29004,"price_close":11468.63965,"volume":62382000,"price_adjusted":11468.63965,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.69887}
{"ticker":"^GDAXI","ref_date":"2016-12-22","price_open":11444.41016,"price_high":11475.75977,"price_low":11428.76953,"price_close":11456.09961,"volume":49975200,"price_adjusted":11456.09961,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":1.69701}
{"ticker":"^GDAXI","ref_date":"2016-12-23","price_open":11477.23047,"price_high":11480.17969,"price_low":11409.42969,"price_close":11449.92969,"volume":53446200,"price_adjusted":11449.92969,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":1.69609}
{"ticker":"^GDAXI","ref_date":"2016-12-27","price_open":11457.91016,"price_high":11481.45996,"price_low":11451.5498,"price_close":11472.24023,"volume":28662200,"price_adjusted":11472.24023,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":1.6994}
{"ticker":"^GDAXI","ref_date":"2016-12-28","price_open":11469.4502,"price_high":11475.88965,"price_low":11459.40039,"price_close":11474.99023,"volume":45728200,"price_adjusted":11474.99023,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.69981}
{"ticker":"^GDAXI","ref_date":"2016-12-29","price_open":11411.36035,"price_high":11459.19043,"price_low":11404.82031,"price_close":11451.0498,"volume":43753300,"price_adjusted":11451.0498,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.69626}
{"ticker":"^GDAXI","ref_date":"2016-12-30","price_open":11443.30957,"price_high":11481.66016,"price_low":11405.76953,"price_close":11481.05957,"volume":41810900,"price_adjusted":11481.05957,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":1.70071}
{"ticker":"^GDAXI","ref_date":"2017-01-02","price_open":11426.37988,"price_high":11617.28027,"price_low":11414.82031,"price_close":11598.33008,"volume":47456100,"price_adjusted":11598.33008,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":1.71808}
{"ticker":"^GDAXI","ref_date":"2017-01-03","price_open":11631.7002,"price_high":11637.37012,"price_low":11561.23047,"price_close":11584.24023,"volume":88413500,"price_adjusted":11584.24023,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":1.71599}
{"ticker":"^GDAXI","ref_date":"2017-01-04","price_open":11609.53027,"price_high":11616.08984,"price_low":11531.42969,"price_close":11584.30957,"volume":82173600,"price_adjusted":11584.30957,"ret_adjusted_prices":5.98537e-06,"ret_closing_prices":5.98537e-06,"cumret_adjusted_prices":1.716}
{"ticker":"^GDAXI","ref_date":"2017-01-05","price_open":11537.73047,"price_high":11602.54004,"price_low":11537.40039,"price_close":11584.94043,"volume":74924900,"price_adjusted":11584.94043,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":1.71609}
{"ticker":"^GDAXI","ref_date":"2017-01-06","price_open":11560.51953,"price_high":11605.74023,"price_low":11547.0498,"price_close":11599.00977,"volume":67084900,"price_adjusted":11599.00977,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.71818}
{"ticker":"^GDAXI","ref_date":"2017-01-09","price_open":11606.88965,"price_high":11606.88965,"price_low":11522.34961,"price_close":11563.99023,"volume":78728200,"price_adjusted":11563.99023,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":1.71299}
{"ticker":"^GDAXI","ref_date":"2017-01-10","price_open":11583.24023,"price_high":11606.9502,"price_low":11544.99023,"price_close":11583.2998,"volume":86076700,"price_adjusted":11583.2998,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.71585}
{"ticker":"^GDAXI","ref_date":"2017-01-11","price_open":11587.53027,"price_high":11692.26953,"price_low":11524.99023,"price_close":11646.16992,"volume":98191900,"price_adjusted":11646.16992,"ret_adjusted_prices":0.00543,"ret_closing_prices":0.00543,"cumret_adjusted_prices":1.72516}
{"ticker":"^GDAXI","ref_date":"2017-01-12","price_open":11599.24023,"price_high":11606.42969,"price_low":11491.87012,"price_close":11521.04004,"volume":98548200,"price_adjusted":11521.04004,"ret_adjusted_prices":-0.01074,"ret_closing_prices":-0.01074,"cumret_adjusted_prices":1.70663}
{"ticker":"^GDAXI","ref_date":"2017-01-13","price_open":11576.78027,"price_high":11635.5498,"price_low":11554.4502,"price_close":11629.17969,"volume":80130600,"price_adjusted":11629.17969,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":1.72265}
{"ticker":"^GDAXI","ref_date":"2017-01-16","price_open":11537.4502,"price_high":11579.0498,"price_low":11535.95996,"price_close":11554.70996,"volume":61105200,"price_adjusted":11554.70996,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":1.71162}
{"ticker":"^GDAXI","ref_date":"2017-01-17","price_open":11521.5,"price_high":11583.42969,"price_low":11425.13965,"price_close":11540,"volume":84637400,"price_adjusted":11540,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.70944}
{"ticker":"^GDAXI","ref_date":"2017-01-18","price_open":11592.12012,"price_high":11599.38965,"price_low":11529.75977,"price_close":11599.38965,"volume":79838900,"price_adjusted":11599.38965,"ret_adjusted_prices":0.00515,"ret_closing_prices":0.00515,"cumret_adjusted_prices":1.71823}
{"ticker":"^GDAXI","ref_date":"2017-01-19","price_open":11624.11035,"price_high":11644.87988,"price_low":11578.91016,"price_close":11596.88965,"volume":89132300,"price_adjusted":11596.88965,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.71786}
{"ticker":"^GDAXI","ref_date":"2017-01-20","price_open":11568.90039,"price_high":11636.79004,"price_low":11547.04004,"price_close":11630.12988,"volume":111382900,"price_adjusted":11630.12988,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":1.72279}
{"ticker":"^GDAXI","ref_date":"2017-01-23","price_open":11545.96973,"price_high":11605.29004,"price_low":11508.83008,"price_close":11545.75,"volume":77901600,"price_adjusted":11545.75,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":1.71029}
{"ticker":"^GDAXI","ref_date":"2017-01-24","price_open":11554.7998,"price_high":11596.17969,"price_low":11538.0498,"price_close":11594.94043,"volume":79231000,"price_adjusted":11594.94043,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":1.71758}
{"ticker":"^GDAXI","ref_date":"2017-01-25","price_open":11677.62988,"price_high":11827.73047,"price_low":11669.2998,"price_close":11806.0498,"volume":119515300,"price_adjusted":11806.0498,"ret_adjusted_prices":0.01821,"ret_closing_prices":0.01821,"cumret_adjusted_prices":1.74885}
{"ticker":"^GDAXI","ref_date":"2017-01-26","price_open":11867.91016,"price_high":11893.08008,"price_low":11819.75977,"price_close":11848.62988,"volume":90690800,"price_adjusted":11848.62988,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.75516}
{"ticker":"^GDAXI","ref_date":"2017-01-27","price_open":11841.71973,"price_high":11844.67969,"price_low":11798.25977,"price_close":11814.26953,"volume":71214800,"price_adjusted":11814.26953,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.75007}
{"ticker":"^GDAXI","ref_date":"2017-01-30","price_open":11786.30957,"price_high":11792.33008,"price_low":11659.34961,"price_close":11681.88965,"volume":75301200,"price_adjusted":11681.88965,"ret_adjusted_prices":-0.01121,"ret_closing_prices":-0.01121,"cumret_adjusted_prices":1.73046}
{"ticker":"^GDAXI","ref_date":"2017-01-31","price_open":11692.53027,"price_high":11733.16016,"price_low":11535.30957,"price_close":11535.30957,"volume":97413600,"price_adjusted":11535.30957,"ret_adjusted_prices":-0.01255,"ret_closing_prices":-0.01255,"cumret_adjusted_prices":1.70874}
{"ticker":"^GDAXI","ref_date":"2017-02-01","price_open":11646.41992,"price_high":11723.38965,"price_low":11622.59961,"price_close":11659.5,"volume":94496600,"price_adjusted":11659.5,"ret_adjusted_prices":0.01077,"ret_closing_prices":0.01077,"cumret_adjusted_prices":1.72714}
{"ticker":"^GDAXI","ref_date":"2017-02-02","price_open":11628.28027,"price_high":11675.98047,"price_low":11603.65039,"price_close":11627.9502,"volume":97613900,"price_adjusted":11627.9502,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":1.72247}
{"ticker":"^GDAXI","ref_date":"2017-02-03","price_open":11636.23047,"price_high":11696.94043,"price_low":11627.98047,"price_close":11651.49023,"volume":80185400,"price_adjusted":11651.49023,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.72595}
{"ticker":"^GDAXI","ref_date":"2017-02-06","price_open":11628.03027,"price_high":11679.91016,"price_low":11509.58008,"price_close":11509.83984,"volume":92395100,"price_adjusted":11509.83984,"ret_adjusted_prices":-0.01216,"ret_closing_prices":-0.01216,"cumret_adjusted_prices":1.70497}
{"ticker":"^GDAXI","ref_date":"2017-02-07","price_open":11498.49023,"price_high":11606.25977,"price_low":11483.83008,"price_close":11549.44043,"volume":70078100,"price_adjusted":11549.44043,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":1.71084}
{"ticker":"^GDAXI","ref_date":"2017-02-08","price_open":11546.92969,"price_high":11591.25977,"price_low":11479.78027,"price_close":11543.37988,"volume":95316900,"price_adjusted":11543.37988,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":1.70994}
{"ticker":"^GDAXI","ref_date":"2017-02-09","price_open":11584.40039,"price_high":11657.24023,"price_low":11548.17969,"price_close":11642.86035,"volume":106780800,"price_adjusted":11642.86035,"ret_adjusted_prices":0.00862,"ret_closing_prices":0.00862,"cumret_adjusted_prices":1.72467}
{"ticker":"^GDAXI","ref_date":"2017-02-10","price_open":11698.7002,"price_high":11711.5498,"price_low":11645.12988,"price_close":11666.96973,"volume":76846100,"price_adjusted":11666.96973,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":1.72825}
{"ticker":"^GDAXI","ref_date":"2017-02-13","price_open":11697.99023,"price_high":11812.69043,"price_low":11684.91016,"price_close":11774.42969,"volume":76660400,"price_adjusted":11774.42969,"ret_adjusted_prices":0.00921,"ret_closing_prices":0.00921,"cumret_adjusted_prices":1.74416}
{"ticker":"^GDAXI","ref_date":"2017-02-14","price_open":11766.99023,"price_high":11787.82031,"price_low":11752.67969,"price_close":11771.80957,"volume":70471800,"price_adjusted":11771.80957,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.74378}
{"ticker":"^GDAXI","ref_date":"2017-02-15","price_open":11834.48047,"price_high":11848.04004,"price_low":11725.37988,"price_close":11793.92969,"volume":86209800,"price_adjusted":11793.92969,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.74705}
{"ticker":"^GDAXI","ref_date":"2017-02-16","price_open":11778.99023,"price_high":11814.7002,"price_low":11728.37988,"price_close":11757.24023,"volume":74134300,"price_adjusted":11757.24023,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":1.74162}
{"ticker":"^GDAXI","ref_date":"2017-02-17","price_open":11759.57031,"price_high":11775.40039,"price_low":11693.7002,"price_close":11757.01953,"volume":89889600,"price_adjusted":11757.01953,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":1.74158}
{"ticker":"^GDAXI","ref_date":"2017-02-20","price_open":11831.70996,"price_high":11841.05957,"price_low":11804.71973,"price_close":11827.62012,"volume":54693400,"price_adjusted":11827.62012,"ret_adjusted_prices":0.006,"ret_closing_prices":0.006,"cumret_adjusted_prices":1.75204}
{"ticker":"^GDAXI","ref_date":"2017-02-21","price_open":11817.96973,"price_high":11987.58008,"price_low":11798.48047,"price_close":11967.49023,"volume":75495100,"price_adjusted":11967.49023,"ret_adjusted_prices":0.01183,"ret_closing_prices":0.01183,"cumret_adjusted_prices":1.77276}
{"ticker":"^GDAXI","ref_date":"2017-02-22","price_open":11989.70996,"price_high":12031.11035,"price_low":11966.01953,"price_close":11998.58984,"volume":91868800,"price_adjusted":11998.58984,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.77737}
{"ticker":"^GDAXI","ref_date":"2017-02-23","price_open":11994.05957,"price_high":12015.98047,"price_low":11925.87988,"price_close":11947.83008,"volume":69772500,"price_adjusted":11947.83008,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":1.76985}
{"ticker":"^GDAXI","ref_date":"2017-02-24","price_open":11920.90039,"price_high":11934.63965,"price_low":11722.34961,"price_close":11804.03027,"volume":98702100,"price_adjusted":11804.03027,"ret_adjusted_prices":-0.01204,"ret_closing_prices":-0.01204,"cumret_adjusted_prices":1.74855}
{"ticker":"^GDAXI","ref_date":"2017-02-27","price_open":11858.13965,"price_high":11860.82031,"price_low":11792.50977,"price_close":11822.66992,"volume":62847100,"price_adjusted":11822.66992,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.75131}
{"ticker":"^GDAXI","ref_date":"2017-02-28","price_open":11847.08984,"price_high":11853.5,"price_low":11780.83008,"price_close":11834.41016,"volume":71294600,"price_adjusted":11834.41016,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":1.75305}
{"ticker":"^GDAXI","ref_date":"2017-03-01","price_open":11915.03027,"price_high":12074.01953,"price_low":11913.83984,"price_close":12067.19043,"volume":106268000,"price_adjusted":12067.19043,"ret_adjusted_prices":0.01967,"ret_closing_prices":0.01967,"cumret_adjusted_prices":1.78753}
{"ticker":"^GDAXI","ref_date":"2017-03-02","price_open":12052.7998,"price_high":12082.58984,"price_low":12041.90039,"price_close":12059.57031,"volume":79637900,"price_adjusted":12059.57031,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":1.7864}
{"ticker":"^GDAXI","ref_date":"2017-03-03","price_open":11998.05957,"price_high":12058.20996,"price_low":11995.40039,"price_close":12027.36035,"volume":100194300,"price_adjusted":12027.36035,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":1.78163}
{"ticker":"^GDAXI","ref_date":"2017-03-06","price_open":11956.80957,"price_high":11998.83008,"price_low":11921.57031,"price_close":11958.40039,"volume":96192800,"price_adjusted":11958.40039,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":1.77142}
{"ticker":"^GDAXI","ref_date":"2017-03-07","price_open":11963.75977,"price_high":11988.87012,"price_low":11935.33008,"price_close":11966.13965,"volume":76452900,"price_adjusted":11966.13965,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.77256}
{"ticker":"^GDAXI","ref_date":"2017-03-08","price_open":11922.86035,"price_high":12017.28027,"price_low":11922.30957,"price_close":11967.30957,"volume":96140500,"price_adjusted":11967.30957,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.77274}
{"ticker":"^GDAXI","ref_date":"2017-03-09","price_open":11923.50977,"price_high":12024.7002,"price_low":11917.78027,"price_close":11978.38965,"volume":102964600,"price_adjusted":11978.38965,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.77438}
{"ticker":"^GDAXI","ref_date":"2017-03-10","price_open":12018.48047,"price_high":12067.07031,"price_low":11936.80957,"price_close":11963.17969,"volume":107316000,"price_adjusted":11963.17969,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.77212}
{"ticker":"^GDAXI","ref_date":"2017-03-13","price_open":11954.7998,"price_high":12006.00977,"price_low":11949.03027,"price_close":11990.03027,"volume":75690500,"price_adjusted":11990.03027,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":1.7761}
{"ticker":"^GDAXI","ref_date":"2017-03-14","price_open":11987.33984,"price_high":12002.75,"price_low":11930.37988,"price_close":11988.79004,"volume":105152600,"price_adjusted":11988.79004,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":1.77592}
{"ticker":"^GDAXI","ref_date":"2017-03-15","price_open":12000.44043,"price_high":12027.0498,"price_low":11977.32031,"price_close":12009.87012,"volume":101358200,"price_adjusted":12009.87012,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.77904}
{"ticker":"^GDAXI","ref_date":"2017-03-16","price_open":12140.2998,"price_high":12156.44043,"price_low":12046.07031,"price_close":12083.17969,"volume":119337500,"price_adjusted":12083.17969,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":1.7899}
{"ticker":"^GDAXI","ref_date":"2017-03-17","price_open":12039.24023,"price_high":12117.90039,"price_low":12018.26953,"price_close":12095.24023,"volume":187435700,"price_adjusted":12095.24023,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.79169}
{"ticker":"^GDAXI","ref_date":"2017-03-20","price_open":12050.80957,"price_high":12082.30957,"price_low":12033.24023,"price_close":12052.90039,"volume":107350200,"price_adjusted":12052.90039,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.78541}
{"ticker":"^GDAXI","ref_date":"2017-03-21","price_open":12083.00977,"price_high":12111.24023,"price_low":11938.41992,"price_close":11962.12988,"volume":130893800,"price_adjusted":11962.12988,"ret_adjusted_prices":-0.00753,"ret_closing_prices":-0.00753,"cumret_adjusted_prices":1.77197}
{"ticker":"^GDAXI","ref_date":"2017-03-22","price_open":11870.78027,"price_high":11934.34961,"price_low":11850.26953,"price_close":11904.12012,"volume":106874600,"price_adjusted":11904.12012,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":1.76337}
{"ticker":"^GDAXI","ref_date":"2017-03-23","price_open":11914.2002,"price_high":12043.66992,"price_low":11896.67969,"price_close":12039.67969,"volume":84715200,"price_adjusted":12039.67969,"ret_adjusted_prices":0.01139,"ret_closing_prices":0.01139,"cumret_adjusted_prices":1.78346}
{"ticker":"^GDAXI","ref_date":"2017-03-24","price_open":12033.26953,"price_high":12082.66992,"price_low":12010.33008,"price_close":12064.26953,"volume":92696000,"price_adjusted":12064.26953,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.7871}
{"ticker":"^GDAXI","ref_date":"2017-03-27","price_open":11957.65039,"price_high":11996.34961,"price_low":11916.07031,"price_close":11996.07031,"volume":86289200,"price_adjusted":11996.07031,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":1.777}
{"ticker":"^GDAXI","ref_date":"2017-03-28","price_open":12062.69043,"price_high":12158.71973,"price_low":12045.16992,"price_close":12149.41992,"volume":92961200,"price_adjusted":12149.41992,"ret_adjusted_prices":0.01278,"ret_closing_prices":0.01278,"cumret_adjusted_prices":1.79971}
{"ticker":"^GDAXI","ref_date":"2017-03-29","price_open":12195.86035,"price_high":12233.75977,"price_low":12180.83008,"price_close":12203,"volume":101247900,"price_adjusted":12203,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":1.80765}
{"ticker":"^GDAXI","ref_date":"2017-03-30","price_open":12220.63965,"price_high":12258.37012,"price_low":12200.33984,"price_close":12256.42969,"volume":85850100,"price_adjusted":12256.42969,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.81556}
{"ticker":"^GDAXI","ref_date":"2017-03-31","price_open":12241.57031,"price_high":12313.29004,"price_low":12230.16992,"price_close":12312.87012,"volume":109664900,"price_adjusted":12312.87012,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.82392}
{"ticker":"^GDAXI","ref_date":"2017-04-03","price_open":12368.82031,"price_high":12375.58008,"price_low":12256.94043,"price_close":12257.2002,"volume":85845700,"price_adjusted":12257.2002,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.81568}
{"ticker":"^GDAXI","ref_date":"2017-04-04","price_open":12255.71973,"price_high":12288.78027,"price_low":12225.37988,"price_close":12282.33984,"volume":114566700,"price_adjusted":12282.33984,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":1.8194}
{"ticker":"^GDAXI","ref_date":"2017-04-05","price_open":12280.05957,"price_high":12293.12988,"price_low":12212.16992,"price_close":12217.54004,"volume":84216400,"price_adjusted":12217.54004,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":1.8098}
{"ticker":"^GDAXI","ref_date":"2017-04-06","price_open":12147.37012,"price_high":12242.5,"price_low":12119.04004,"price_close":12230.88965,"volume":74256200,"price_adjusted":12230.88965,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":1.81178}
{"ticker":"^GDAXI","ref_date":"2017-04-07","price_open":12174.50977,"price_high":12225.05957,"price_low":12144.98047,"price_close":12225.05957,"volume":71891000,"price_adjusted":12225.05957,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":1.81092}
{"ticker":"^GDAXI","ref_date":"2017-04-10","price_open":12244.5,"price_high":12246.87988,"price_low":12178.09961,"price_close":12200.51953,"volume":56772300,"price_adjusted":12200.51953,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":1.80728}
{"ticker":"^GDAXI","ref_date":"2017-04-11","price_open":12149.40039,"price_high":12221.42969,"price_low":12049.92969,"price_close":12139.34961,"volume":81596000,"price_adjusted":12139.34961,"ret_adjusted_prices":-0.00501,"ret_closing_prices":-0.00501,"cumret_adjusted_prices":1.79822}
{"ticker":"^GDAXI","ref_date":"2017-04-12","price_open":12174.95996,"price_high":12242.75977,"price_low":12123.12012,"price_close":12154.7002,"volume":74185200,"price_adjusted":12154.7002,"ret_adjusted_prices":0.00126,"ret_closing_prices":0.00126,"cumret_adjusted_prices":1.80049}
{"ticker":"^GDAXI","ref_date":"2017-04-13","price_open":12137.57031,"price_high":12147.7002,"price_low":12089.94043,"price_close":12109,"volume":73577600,"price_adjusted":12109,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":1.79372}
{"ticker":"^GDAXI","ref_date":"2017-04-18","price_open":12135.61035,"price_high":12162.46973,"price_low":11996.74023,"price_close":12000.44043,"volume":87088100,"price_adjusted":12000.44043,"ret_adjusted_prices":-0.00897,"ret_closing_prices":-0.00897,"cumret_adjusted_prices":1.77764}
{"ticker":"^GDAXI","ref_date":"2017-04-19","price_open":12014.03027,"price_high":12040.23047,"price_low":12001.86035,"price_close":12016.4502,"volume":83247900,"price_adjusted":12016.4502,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.78001}
{"ticker":"^GDAXI","ref_date":"2017-04-20","price_open":11968.05957,"price_high":12050.66016,"price_low":11941.57031,"price_close":12027.32031,"volume":82816800,"price_adjusted":12027.32031,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.78162}
{"ticker":"^GDAXI","ref_date":"2017-04-21","price_open":12032.78027,"price_high":12091.33008,"price_low":12009.12012,"price_close":12048.57031,"volume":106406900,"price_adjusted":12048.57031,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.78477}
{"ticker":"^GDAXI","ref_date":"2017-04-24","price_open":12296.55957,"price_high":12456.17969,"price_low":12289.37012,"price_close":12454.98047,"volume":186060600,"price_adjusted":12454.98047,"ret_adjusted_prices":0.03373,"ret_closing_prices":0.03373,"cumret_adjusted_prices":1.84497}
{"ticker":"^GDAXI","ref_date":"2017-04-25","price_open":12457.83008,"price_high":12482.90039,"price_low":12439.11035,"price_close":12467.04004,"volume":91489400,"price_adjusted":12467.04004,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":1.84676}
{"ticker":"^GDAXI","ref_date":"2017-04-26","price_open":12466.5,"price_high":12486.29004,"price_low":12442.37012,"price_close":12472.7998,"volume":87667300,"price_adjusted":12472.7998,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":1.84761}
{"ticker":"^GDAXI","ref_date":"2017-04-27","price_open":12440.00977,"price_high":12478.28027,"price_low":12426.99023,"price_close":12443.79004,"volume":101179400,"price_adjusted":12443.79004,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":1.84332}
{"ticker":"^GDAXI","ref_date":"2017-04-28","price_open":12417.88965,"price_high":12462.11035,"price_low":12414.09961,"price_close":12438.00977,"volume":101811900,"price_adjusted":12438.00977,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":1.84246}
{"ticker":"^GDAXI","ref_date":"2017-05-02","price_open":12478.45996,"price_high":12511.16992,"price_low":12433.50977,"price_close":12507.90039,"volume":85263200,"price_adjusted":12507.90039,"ret_adjusted_prices":0.00562,"ret_closing_prices":0.00562,"cumret_adjusted_prices":1.85281}
{"ticker":"^GDAXI","ref_date":"2017-05-03","price_open":12502.36035,"price_high":12532.25,"price_low":12477.87012,"price_close":12527.83984,"volume":79318800,"price_adjusted":12527.83984,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":1.85577}
{"ticker":"^GDAXI","ref_date":"2017-05-04","price_open":12552.05957,"price_high":12648.21973,"price_low":12539.70996,"price_close":12647.78027,"volume":102442000,"price_adjusted":12647.78027,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":1.87353}
{"ticker":"^GDAXI","ref_date":"2017-05-05","price_open":12601.45996,"price_high":12718.66016,"price_low":12591.75,"price_close":12716.88965,"volume":104480300,"price_adjusted":12716.88965,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":1.88377}
{"ticker":"^GDAXI","ref_date":"2017-05-08","price_open":12758.48047,"price_high":12762.04004,"price_low":12659.7002,"price_close":12694.5498,"volume":97719300,"price_adjusted":12694.5498,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":1.88046}
{"ticker":"^GDAXI","ref_date":"2017-05-09","price_open":12732.74023,"price_high":12783.23047,"price_low":12703.95996,"price_close":12749.12012,"volume":109857600,"price_adjusted":12749.12012,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.88855}
{"ticker":"^GDAXI","ref_date":"2017-05-10","price_open":12728.96973,"price_high":12776.08008,"price_low":12715.66992,"price_close":12757.45996,"volume":104830700,"price_adjusted":12757.45996,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.88978}
{"ticker":"^GDAXI","ref_date":"2017-05-11","price_open":12767.12988,"price_high":12772.87988,"price_low":12662.49023,"price_close":12711.05957,"volume":100141500,"price_adjusted":12711.05957,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":1.88291}
{"ticker":"^GDAXI","ref_date":"2017-05-12","price_open":12728.83984,"price_high":12771,"price_low":12714.37988,"price_close":12770.41016,"volume":106195300,"price_adjusted":12770.41016,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":1.8917}
{"ticker":"^GDAXI","ref_date":"2017-05-15","price_open":12824.0498,"price_high":12832.29004,"price_low":12729.49023,"price_close":12807.04004,"volume":84466400,"price_adjusted":12807.04004,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":1.89713}
{"ticker":"^GDAXI","ref_date":"2017-05-16","price_open":12787.69043,"price_high":12841.66016,"price_low":12776.01953,"price_close":12804.53027,"volume":77912000,"price_adjusted":12804.53027,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.89675}
{"ticker":"^GDAXI","ref_date":"2017-05-17","price_open":12700.12012,"price_high":12786.88965,"price_low":12587.4502,"price_close":12631.61035,"volume":105679600,"price_adjusted":12631.61035,"ret_adjusted_prices":-0.0135,"ret_closing_prices":-0.0135,"cumret_adjusted_prices":1.87114}
{"ticker":"^GDAXI","ref_date":"2017-05-18","price_open":12608.19043,"price_high":12634.25977,"price_low":12489.9502,"price_close":12590.05957,"volume":119778200,"price_adjusted":12590.05957,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":1.86498}
{"ticker":"^GDAXI","ref_date":"2017-05-19","price_open":12612.2998,"price_high":12658.5498,"price_low":12596.71973,"price_close":12638.69043,"volume":118293100,"price_adjusted":12638.69043,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":1.87219}
{"ticker":"^GDAXI","ref_date":"2017-05-22","price_open":12664.96973,"price_high":12670.25977,"price_low":12571.05957,"price_close":12619.45996,"volume":73068700,"price_adjusted":12619.45996,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":1.86934}
{"ticker":"^GDAXI","ref_date":"2017-05-23","price_open":12597.54004,"price_high":12703.74023,"price_low":12593.33008,"price_close":12659.15039,"volume":88301200,"price_adjusted":12659.15039,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":1.87522}
{"ticker":"^GDAXI","ref_date":"2017-05-24","price_open":12631.38965,"price_high":12662.0498,"price_low":12617.75977,"price_close":12642.87012,"volume":71515700,"price_adjusted":12642.87012,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":1.87281}
{"ticker":"^GDAXI","ref_date":"2017-05-25","price_open":12693.83984,"price_high":12697.66016,"price_low":12543.76953,"price_close":12621.71973,"volume":57697300,"price_adjusted":12621.71973,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":1.86967}
{"ticker":"^GDAXI","ref_date":"2017-05-26","price_open":12604.40039,"price_high":12611.49023,"price_low":12529.50977,"price_close":12602.17969,"volume":73290800,"price_adjusted":12602.17969,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":1.86678}
{"ticker":"^GDAXI","ref_date":"2017-05-29","price_open":12588.7998,"price_high":12633.37012,"price_low":12578.58008,"price_close":12628.9502,"volume":36925100,"price_adjusted":12628.9502,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":1.87075}
{"ticker":"^GDAXI","ref_date":"2017-05-30","price_open":12583.82031,"price_high":12648.09961,"price_low":12567.21973,"price_close":12598.67969,"volume":72307400,"price_adjusted":12598.67969,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":1.86626}
{"ticker":"^GDAXI","ref_date":"2017-05-31","price_open":12612.51953,"price_high":12709.12988,"price_low":12582.7998,"price_close":12615.05957,"volume":136040800,"price_adjusted":12615.05957,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.86869}
{"ticker":"^GDAXI","ref_date":"2017-06-01","price_open":12623.61035,"price_high":12677.59961,"price_low":12621.53027,"price_close":12664.91992,"volume":87581100,"price_adjusted":12664.91992,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.87607}
{"ticker":"^GDAXI","ref_date":"2017-06-02","price_open":12735,"price_high":12878.58984,"price_low":12734.78027,"price_close":12822.94043,"volume":88411500,"price_adjusted":12822.94043,"ret_adjusted_prices":0.01248,"ret_closing_prices":0.01248,"cumret_adjusted_prices":1.89948}
{"ticker":"^GDAXI","ref_date":"2017-06-06","price_open":12768.45996,"price_high":12788.33984,"price_low":12679.58008,"price_close":12690.12012,"volume":81639700,"price_adjusted":12690.12012,"ret_adjusted_prices":-0.01036,"ret_closing_prices":-0.01036,"cumret_adjusted_prices":1.87981}
{"ticker":"^GDAXI","ref_date":"2017-06-07","price_open":12659.96973,"price_high":12746.41992,"price_low":12640.51953,"price_close":12672.49023,"volume":123266300,"price_adjusted":12672.49023,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.87719}
{"ticker":"^GDAXI","ref_date":"2017-06-08","price_open":12688.54004,"price_high":12740.36035,"price_low":12684.70996,"price_close":12713.58008,"volume":97505300,"price_adjusted":12713.58008,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.88328}
{"ticker":"^GDAXI","ref_date":"2017-06-09","price_open":12711.53027,"price_high":12821.03027,"price_low":12711.53027,"price_close":12815.71973,"volume":90523800,"price_adjusted":12815.71973,"ret_adjusted_prices":0.00803,"ret_closing_prices":0.00803,"cumret_adjusted_prices":1.89841}
{"ticker":"^GDAXI","ref_date":"2017-06-12","price_open":12760.38965,"price_high":12782.73047,"price_low":12666.38965,"price_close":12690.44043,"volume":94035600,"price_adjusted":12690.44043,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":1.87985}
{"ticker":"^GDAXI","ref_date":"2017-06-13","price_open":12739.5,"price_high":12790.2998,"price_low":12727.83008,"price_close":12764.98047,"volume":74520800,"price_adjusted":12764.98047,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":1.8909}
{"ticker":"^GDAXI","ref_date":"2017-06-14","price_open":12798.25977,"price_high":12921.16992,"price_low":12788.7002,"price_close":12805.9502,"volume":103932600,"price_adjusted":12805.9502,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":1.89696}
{"ticker":"^GDAXI","ref_date":"2017-06-15","price_open":12801.91016,"price_high":12804.46973,"price_low":12620.90039,"price_close":12691.80957,"volume":119859300,"price_adjusted":12691.80957,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":1.88006}
{"ticker":"^GDAXI","ref_date":"2017-06-16","price_open":12746.0498,"price_high":12762.34961,"price_low":12707.58984,"price_close":12752.73047,"volume":216892800,"price_adjusted":12752.73047,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":1.88908}
{"ticker":"^GDAXI","ref_date":"2017-06-19","price_open":12849.99023,"price_high":12912.84961,"price_low":12833.00977,"price_close":12888.9502,"volume":77935300,"price_adjusted":12888.9502,"ret_adjusted_prices":0.01068,"ret_closing_prices":0.01068,"cumret_adjusted_prices":1.90926}
{"ticker":"^GDAXI","ref_date":"2017-06-20","price_open":12938.04004,"price_high":12951.54004,"price_low":12814.75977,"price_close":12814.79004,"volume":79018800,"price_adjusted":12814.79004,"ret_adjusted_prices":-0.00575,"ret_closing_prices":-0.00575,"cumret_adjusted_prices":1.89827}
{"ticker":"^GDAXI","ref_date":"2017-06-21","price_open":12792.32031,"price_high":12804.41992,"price_low":12708.99023,"price_close":12774.25977,"volume":69868700,"price_adjusted":12774.25977,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.89227}
{"ticker":"^GDAXI","ref_date":"2017-06-22","price_open":12758.66016,"price_high":12806.01953,"price_low":12717.29004,"price_close":12794,"volume":71786400,"price_adjusted":12794,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":1.89519}
{"ticker":"^GDAXI","ref_date":"2017-06-23","price_open":12757.96973,"price_high":12787.21973,"price_low":12677.40039,"price_close":12733.41016,"volume":76118600,"price_adjusted":12733.41016,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":1.88622}
{"ticker":"^GDAXI","ref_date":"2017-06-26","price_open":12783.88965,"price_high":12841.30957,"price_low":12752.75,"price_close":12770.83008,"volume":68282500,"price_adjusted":12770.83008,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":1.89176}
{"ticker":"^GDAXI","ref_date":"2017-06-27","price_open":12728.5,"price_high":12751.2002,"price_low":12644.9502,"price_close":12671.01953,"volume":107010400,"price_adjusted":12671.01953,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":1.87698}
{"ticker":"^GDAXI","ref_date":"2017-06-28","price_open":12586.05957,"price_high":12671.28027,"price_low":12536.86035,"price_close":12647.26953,"volume":103590500,"price_adjusted":12647.26953,"ret_adjusted_prices":-0.00187,"ret_closing_prices":-0.00187,"cumret_adjusted_prices":1.87346}
{"ticker":"^GDAXI","ref_date":"2017-06-29","price_open":12707.48047,"price_high":12729.17969,"price_low":12396.12988,"price_close":12416.19043,"volume":115458700,"price_adjusted":12416.19043,"ret_adjusted_prices":-0.01827,"ret_closing_prices":-0.01827,"cumret_adjusted_prices":1.83923}
{"ticker":"^GDAXI","ref_date":"2017-06-30","price_open":12424.5,"price_high":12459.69043,"price_low":12319,"price_close":12325.12012,"volume":103836900,"price_adjusted":12325.12012,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":1.82574}
{"ticker":"^GDAXI","ref_date":"2017-07-03","price_open":12396.33984,"price_high":12486.29004,"price_low":12390.73047,"price_close":12475.30957,"volume":77064400,"price_adjusted":12475.30957,"ret_adjusted_prices":0.01219,"ret_closing_prices":0.01219,"cumret_adjusted_prices":1.84799}
{"ticker":"^GDAXI","ref_date":"2017-07-04","price_open":12413.59961,"price_high":12481.80957,"price_low":12411.55957,"price_close":12437.12988,"volume":64565700,"price_adjusted":12437.12988,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":1.84233}
{"ticker":"^GDAXI","ref_date":"2017-07-05","price_open":12432.41016,"price_high":12496.82031,"price_low":12406.69043,"price_close":12453.67969,"volume":82624300,"price_adjusted":12453.67969,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.84478}
{"ticker":"^GDAXI","ref_date":"2017-07-06","price_open":12474.50977,"price_high":12490.71973,"price_low":12316.42969,"price_close":12381.25,"volume":112350300,"price_adjusted":12381.25,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":1.83405}
{"ticker":"^GDAXI","ref_date":"2017-07-07","price_open":12376.19043,"price_high":12388.67969,"price_low":12339.91016,"price_close":12388.67969,"volume":79018600,"price_adjusted":12388.67969,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.83515}
{"ticker":"^GDAXI","ref_date":"2017-07-10","price_open":12464.95996,"price_high":12482.9502,"price_low":12406.2002,"price_close":12445.91992,"volume":69350000,"price_adjusted":12445.91992,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":1.84363}
{"ticker":"^GDAXI","ref_date":"2017-07-11","price_open":12479.66992,"price_high":12539.17969,"price_low":12417.84961,"price_close":12437.01953,"volume":72659800,"price_adjusted":12437.01953,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":1.84231}
{"ticker":"^GDAXI","ref_date":"2017-07-12","price_open":12469.84961,"price_high":12648.19043,"price_low":12468.16016,"price_close":12626.58008,"volume":96765800,"price_adjusted":12626.58008,"ret_adjusted_prices":0.01524,"ret_closing_prices":0.01524,"cumret_adjusted_prices":1.87039}
{"ticker":"^GDAXI","ref_date":"2017-07-13","price_open":12614.12988,"price_high":12676.51953,"price_low":12613.51953,"price_close":12641.33008,"volume":79125000,"price_adjusted":12641.33008,"ret_adjusted_prices":0.00117,"ret_closing_prices":0.00117,"cumret_adjusted_prices":1.87258}
{"ticker":"^GDAXI","ref_date":"2017-07-14","price_open":12642.65039,"price_high":12662.00977,"price_low":12577.33008,"price_close":12631.71973,"volume":68298600,"price_adjusted":12631.71973,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":1.87116}
{"ticker":"^GDAXI","ref_date":"2017-07-17","price_open":12652.37012,"price_high":12656.12988,"price_low":12542.95996,"price_close":12587.16016,"volume":53127900,"price_adjusted":12587.16016,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":1.86455}
{"ticker":"^GDAXI","ref_date":"2017-07-18","price_open":12540.92969,"price_high":12572.86035,"price_low":12384.61035,"price_close":12430.38965,"volume":86983300,"price_adjusted":12430.38965,"ret_adjusted_prices":-0.01245,"ret_closing_prices":-0.01245,"cumret_adjusted_prices":1.84133}
{"ticker":"^GDAXI","ref_date":"2017-07-19","price_open":12468.05957,"price_high":12475.16992,"price_low":12418.66992,"price_close":12452.0498,"volume":75200200,"price_adjusted":12452.0498,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.84454}
{"ticker":"^GDAXI","ref_date":"2017-07-20","price_open":12514.83984,"price_high":12575.51953,"price_low":12392.19043,"price_close":12447.25,"volume":104089900,"price_adjusted":12447.25,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.84383}
{"ticker":"^GDAXI","ref_date":"2017-07-21","price_open":12424.7998,"price_high":12464.12012,"price_low":12190.88965,"price_close":12240.05957,"volume":132722600,"price_adjusted":12240.05957,"ret_adjusted_prices":-0.01665,"ret_closing_prices":-0.01665,"cumret_adjusted_prices":1.81314}
{"ticker":"^GDAXI","ref_date":"2017-07-24","price_open":12228.62988,"price_high":12235.84961,"price_low":12142.00977,"price_close":12208.9502,"volume":86156000,"price_adjusted":12208.9502,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":1.80853}
{"ticker":"^GDAXI","ref_date":"2017-07-25","price_open":12228.32031,"price_high":12301.66992,"price_low":12211.13965,"price_close":12264.30957,"volume":78204400,"price_adjusted":12264.30957,"ret_adjusted_prices":0.00453,"ret_closing_prices":0.00453,"cumret_adjusted_prices":1.81673}
{"ticker":"^GDAXI","ref_date":"2017-07-26","price_open":12260.2998,"price_high":12341.03027,"price_low":12255.74023,"price_close":12305.11035,"volume":79222400,"price_adjusted":12305.11035,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":1.82277}
{"ticker":"^GDAXI","ref_date":"2017-07-27","price_open":12230.08984,"price_high":12293.90039,"price_low":12176.01953,"price_close":12212.04004,"volume":99753700,"price_adjusted":12212.04004,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":1.80899}
{"ticker":"^GDAXI","ref_date":"2017-07-28","price_open":12151.37988,"price_high":12183.76953,"price_low":12098.57031,"price_close":12162.7002,"volume":90333400,"price_adjusted":12162.7002,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":1.80168}
{"ticker":"^GDAXI","ref_date":"2017-07-31","price_open":12141.53027,"price_high":12210.2998,"price_low":12097.36035,"price_close":12118.25,"volume":86603200,"price_adjusted":12118.25,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.79509}
{"ticker":"^GDAXI","ref_date":"2017-08-01","price_open":12147.88965,"price_high":12302.37988,"price_low":12092.05957,"price_close":12251.29004,"volume":86925400,"price_adjusted":12251.29004,"ret_adjusted_prices":0.01098,"ret_closing_prices":0.01098,"cumret_adjusted_prices":1.8148}
{"ticker":"^GDAXI","ref_date":"2017-08-02","price_open":12269.90039,"price_high":12275,"price_low":12153.54004,"price_close":12181.48047,"volume":85734300,"price_adjusted":12181.48047,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":1.80446}
{"ticker":"^GDAXI","ref_date":"2017-08-03","price_open":12130.75977,"price_high":12184.59961,"price_low":12099.12988,"price_close":12154.71973,"volume":78980400,"price_adjusted":12154.71973,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":1.8005}
{"ticker":"^GDAXI","ref_date":"2017-08-04","price_open":12138.08984,"price_high":12321.98047,"price_low":12123.66016,"price_close":12297.71973,"volume":95613700,"price_adjusted":12297.71973,"ret_adjusted_prices":0.01176,"ret_closing_prices":0.01176,"cumret_adjusted_prices":1.82168}
{"ticker":"^GDAXI","ref_date":"2017-08-07","price_open":12305.74023,"price_high":12336,"price_low":12225.76953,"price_close":12257.16992,"volume":66014200,"price_adjusted":12257.16992,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":1.81567}
{"ticker":"^GDAXI","ref_date":"2017-08-08","price_open":12239.78027,"price_high":12329.96973,"price_low":12184.58984,"price_close":12292.0498,"volume":69019400,"price_adjusted":12292.0498,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":1.82084}
{"ticker":"^GDAXI","ref_date":"2017-08-09","price_open":12191.37012,"price_high":12227.51953,"price_low":12100.12012,"price_close":12154,"volume":114678900,"price_adjusted":12154,"ret_adjusted_prices":-0.01123,"ret_closing_prices":-0.01123,"cumret_adjusted_prices":1.80039}
{"ticker":"^GDAXI","ref_date":"2017-08-10","price_open":12158.69043,"price_high":12158.91992,"price_low":11993.73047,"price_close":12014.2998,"volume":94920700,"price_adjusted":12014.2998,"ret_adjusted_prices":-0.01149,"ret_closing_prices":-0.01149,"cumret_adjusted_prices":1.7797}
{"ticker":"^GDAXI","ref_date":"2017-08-11","price_open":11961.59961,"price_high":12046.88965,"price_low":11934.91992,"price_close":12014.05957,"volume":91074000,"price_adjusted":12014.05957,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":1.77966}
{"ticker":"^GDAXI","ref_date":"2017-08-14","price_open":12100.16992,"price_high":12195.42969,"price_low":12097,"price_close":12165.12012,"volume":77716000,"price_adjusted":12165.12012,"ret_adjusted_prices":0.01257,"ret_closing_prices":0.01257,"cumret_adjusted_prices":1.80204}
{"ticker":"^GDAXI","ref_date":"2017-08-15","price_open":12208.2998,"price_high":12234.63965,"price_low":12156.87012,"price_close":12177.04004,"volume":60311100,"price_adjusted":12177.04004,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":1.8038}
{"ticker":"^GDAXI","ref_date":"2017-08-16","price_open":12250.01953,"price_high":12301.40039,"price_low":12240.83008,"price_close":12263.86035,"volume":64669800,"price_adjusted":12263.86035,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.81666}
{"ticker":"^GDAXI","ref_date":"2017-08-17","price_open":12236.59961,"price_high":12290.0498,"price_low":12184.26953,"price_close":12203.45996,"volume":74151700,"price_adjusted":12203.45996,"ret_adjusted_prices":-0.00493,"ret_closing_prices":-0.00493,"cumret_adjusted_prices":1.80772}
{"ticker":"^GDAXI","ref_date":"2017-08-18","price_open":12103.50977,"price_high":12178.08984,"price_low":12080.74023,"price_close":12165.19043,"volume":87826700,"price_adjusted":12165.19043,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":1.80205}
{"ticker":"^GDAXI","ref_date":"2017-08-21","price_open":12105.71973,"price_high":12149.58008,"price_low":12021.7002,"price_close":12065.99023,"volume":69988000,"price_adjusted":12065.99023,"ret_adjusted_prices":-0.00815,"ret_closing_prices":-0.00815,"cumret_adjusted_prices":1.78735}
{"ticker":"^GDAXI","ref_date":"2017-08-22","price_open":12151.75977,"price_high":12234.79004,"price_low":12124.15039,"price_close":12229.33984,"volume":66555500,"price_adjusted":12229.33984,"ret_adjusted_prices":0.01354,"ret_closing_prices":0.01354,"cumret_adjusted_prices":1.81155}
{"ticker":"^GDAXI","ref_date":"2017-08-23","price_open":12227.23047,"price_high":12269.91992,"price_low":12155.74023,"price_close":12174.2998,"volume":63958300,"price_adjusted":12174.2998,"ret_adjusted_prices":-0.0045,"ret_closing_prices":-0.0045,"cumret_adjusted_prices":1.8034}
{"ticker":"^GDAXI","ref_date":"2017-08-24","price_open":12196.17969,"price_high":12254.75,"price_low":12169.54004,"price_close":12180.83008,"volume":62852100,"price_adjusted":12180.83008,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":1.80436}
{"ticker":"^GDAXI","ref_date":"2017-08-25","price_open":12194.73047,"price_high":12249.44043,"price_low":12132.5,"price_close":12167.94043,"volume":57519600,"price_adjusted":12167.94043,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":1.80245}
{"ticker":"^GDAXI","ref_date":"2017-08-28","price_open":12105.49023,"price_high":12173.53027,"price_low":12064.36035,"price_close":12123.46973,"volume":34804100,"price_adjusted":12123.46973,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.79587}
{"ticker":"^GDAXI","ref_date":"2017-08-29","price_open":12031.12012,"price_high":12032.32031,"price_low":11868.83984,"price_close":11945.87988,"volume":97873800,"price_adjusted":11945.87988,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":1.76956}
{"ticker":"^GDAXI","ref_date":"2017-08-30","price_open":12026.4502,"price_high":12040.82031,"price_low":11989.61035,"price_close":12002.46973,"volume":57255200,"price_adjusted":12002.46973,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":1.77794}
{"ticker":"^GDAXI","ref_date":"2017-08-31","price_open":12098.57031,"price_high":12115.5498,"price_low":12034.17969,"price_close":12055.83984,"volume":78301400,"price_adjusted":12055.83984,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":1.78585}
{"ticker":"^GDAXI","ref_date":"2017-09-01","price_open":12101.15039,"price_high":12191.23047,"price_low":12085.30957,"price_close":12142.63965,"volume":73532600,"price_adjusted":12142.63965,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":1.79871}
{"ticker":"^GDAXI","ref_date":"2017-09-04","price_open":12051.7998,"price_high":12138.41016,"price_low":12050.53027,"price_close":12102.20996,"volume":43695300,"price_adjusted":12102.20996,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":1.79272}
{"ticker":"^GDAXI","ref_date":"2017-09-05","price_open":12125.41992,"price_high":12210.25,"price_low":12100.25977,"price_close":12123.70996,"volume":65653200,"price_adjusted":12123.70996,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":1.7959}
{"ticker":"^GDAXI","ref_date":"2017-09-06","price_open":12071.90039,"price_high":12260.75977,"price_low":12066.83984,"price_close":12214.54004,"volume":83032800,"price_adjusted":12214.54004,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":1.80936}
{"ticker":"^GDAXI","ref_date":"2017-09-07","price_open":12284.13965,"price_high":12363.59961,"price_low":12265.50977,"price_close":12296.62988,"volume":93698400,"price_adjusted":12296.62988,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":1.82152}
{"ticker":"^GDAXI","ref_date":"2017-09-08","price_open":12261.80957,"price_high":12321.61035,"price_low":12245.33008,"price_close":12303.98047,"volume":61395700,"price_adjusted":12303.98047,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.82261}
{"ticker":"^GDAXI","ref_date":"2017-09-11","price_open":12381.51953,"price_high":12481.76953,"price_low":12381.33008,"price_close":12475.24023,"volume":76820300,"price_adjusted":12475.24023,"ret_adjusted_prices":0.01392,"ret_closing_prices":0.01392,"cumret_adjusted_prices":1.84798}
{"ticker":"^GDAXI","ref_date":"2017-09-12","price_open":12527.44043,"price_high":12558.03027,"price_low":12512.58984,"price_close":12524.76953,"volume":85086300,"price_adjusted":12524.76953,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.85531}
{"ticker":"^GDAXI","ref_date":"2017-09-13","price_open":12489.25,"price_high":12565.84961,"price_low":12489.25,"price_close":12553.57031,"volume":79884400,"price_adjusted":12553.57031,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":1.85958}
{"ticker":"^GDAXI","ref_date":"2017-09-14","price_open":12524.12012,"price_high":12552.16016,"price_low":12499.5498,"price_close":12540.4502,"volume":83038500,"price_adjusted":12540.4502,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.85764}
{"ticker":"^GDAXI","ref_date":"2017-09-15","price_open":12525.36035,"price_high":12561.34961,"price_low":12506.94043,"price_close":12518.80957,"volume":192005900,"price_adjusted":12518.80957,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":1.85443}
{"ticker":"^GDAXI","ref_date":"2017-09-18","price_open":12593.5498,"price_high":12613.55957,"price_low":12537.07031,"price_close":12559.38965,"volume":58346600,"price_adjusted":12559.38965,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.86044}
{"ticker":"^GDAXI","ref_date":"2017-09-19","price_open":12556.45996,"price_high":12566.2002,"price_low":12527.90039,"price_close":12561.79004,"volume":74220900,"price_adjusted":12561.79004,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.8608}
{"ticker":"^GDAXI","ref_date":"2017-09-20","price_open":12550.91992,"price_high":12593.25,"price_low":12518.21973,"price_close":12569.16992,"volume":101687800,"price_adjusted":12569.16992,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":1.86189}
{"ticker":"^GDAXI","ref_date":"2017-09-21","price_open":12601.9502,"price_high":12621.28027,"price_low":12582.04004,"price_close":12600.03027,"volume":100812400,"price_adjusted":12600.03027,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":1.86646}
{"ticker":"^GDAXI","ref_date":"2017-09-22","price_open":12569.66016,"price_high":12646.55957,"price_low":12568.7998,"price_close":12592.34961,"volume":76471000,"price_adjusted":12592.34961,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":1.86532}
{"ticker":"^GDAXI","ref_date":"2017-09-25","price_open":12573.34961,"price_high":12633.05957,"price_low":12564.83984,"price_close":12594.80957,"volume":78636700,"price_adjusted":12594.80957,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":1.86569}
{"ticker":"^GDAXI","ref_date":"2017-09-26","price_open":12557.44043,"price_high":12629.92969,"price_low":12551.87012,"price_close":12605.2002,"volume":73188900,"price_adjusted":12605.2002,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":1.86723}
{"ticker":"^GDAXI","ref_date":"2017-09-27","price_open":12630.40039,"price_high":12685.19043,"price_low":12625.5498,"price_close":12657.41016,"volume":79754300,"price_adjusted":12657.41016,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":1.87496}
{"ticker":"^GDAXI","ref_date":"2017-09-28","price_open":12682.37012,"price_high":12708.7002,"price_low":12666.03027,"price_close":12704.65039,"volume":84947500,"price_adjusted":12704.65039,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":1.88196}
{"ticker":"^GDAXI","ref_date":"2017-09-29","price_open":12725.87012,"price_high":12828.86035,"price_low":12722.37988,"price_close":12828.86035,"volume":104900700,"price_adjusted":12828.86035,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":1.90036}
{"ticker":"^GDAXI","ref_date":"2017-10-02","price_open":12866.26953,"price_high":12902.65039,"price_low":12849.58984,"price_close":12902.65039,"volume":72676600,"price_adjusted":12902.65039,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":1.91129}
{"ticker":"^GDAXI","ref_date":"2017-10-04","price_open":12955.88965,"price_high":12976.24023,"price_low":12893.75,"price_close":12970.51953,"volume":115228700,"price_adjusted":12970.51953,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":1.92134}
{"ticker":"^GDAXI","ref_date":"2017-10-05","price_open":12950.17969,"price_high":12969.40039,"price_low":12933.55957,"price_close":12968.0498,"volume":78532500,"price_adjusted":12968.0498,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":1.92098}
{"ticker":"^GDAXI","ref_date":"2017-10-06","price_open":12979.33984,"price_high":12993.53027,"price_low":12941.15039,"price_close":12955.94043,"volume":73029000,"price_adjusted":12955.94043,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":1.91918}
{"ticker":"^GDAXI","ref_date":"2017-10-09","price_open":12975.86035,"price_high":12996.63965,"price_low":12943.5498,"price_close":12976.40039,"volume":60873300,"price_adjusted":12976.40039,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.92221}
{"ticker":"^GDAXI","ref_date":"2017-10-10","price_open":12959.71973,"price_high":12980.4502,"price_low":12909.28027,"price_close":12949.25,"volume":65253500,"price_adjusted":12949.25,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.91819}
{"ticker":"^GDAXI","ref_date":"2017-10-11","price_open":12965.28027,"price_high":12976.32031,"price_low":12925.24023,"price_close":12970.67969,"volume":72867400,"price_adjusted":12970.67969,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.92137}
{"ticker":"^GDAXI","ref_date":"2017-10-12","price_open":12977.26953,"price_high":13002.33984,"price_low":12945.07031,"price_close":12982.88965,"volume":74255600,"price_adjusted":12982.88965,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":1.92317}
{"ticker":"^GDAXI","ref_date":"2017-10-13","price_open":12995.08008,"price_high":13036.74023,"price_low":12964.34961,"price_close":12991.87012,"volume":68144900,"price_adjusted":12991.87012,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.9245}
{"ticker":"^GDAXI","ref_date":"2017-10-16","price_open":13017.17969,"price_high":13026.4502,"price_low":13000.37988,"price_close":13003.7002,"volume":54658400,"price_adjusted":13003.7002,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.92626}
{"ticker":"^GDAXI","ref_date":"2017-10-17","price_open":12995.83984,"price_high":13034.41992,"price_low":12967.34961,"price_close":12995.05957,"volume":68180700,"price_adjusted":12995.05957,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":1.92498}
{"ticker":"^GDAXI","ref_date":"2017-10-18","price_open":13012.7998,"price_high":13094.75977,"price_low":13003.91992,"price_close":13043.03027,"volume":63736500,"price_adjusted":13043.03027,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":1.93208}
{"ticker":"^GDAXI","ref_date":"2017-10-19","price_open":13036.28027,"price_high":13042.62012,"price_low":12911.58008,"price_close":12990.09961,"volume":79869000,"price_adjusted":12990.09961,"ret_adjusted_prices":-0.00406,"ret_closing_prices":-0.00406,"cumret_adjusted_prices":1.92424}
{"ticker":"^GDAXI","ref_date":"2017-10-20","price_open":13057.78027,"price_high":13063.57031,"price_low":12956.41992,"price_close":12991.28027,"volume":81061300,"price_adjusted":12991.28027,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.92442}
{"ticker":"^GDAXI","ref_date":"2017-10-23","price_open":13014.57031,"price_high":13069.40039,"price_low":12973.42969,"price_close":13003.13965,"volume":59592200,"price_adjusted":13003.13965,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.92617}
{"ticker":"^GDAXI","ref_date":"2017-10-24","price_open":12998.66016,"price_high":13055.65039,"price_low":12983.37988,"price_close":13013.19043,"volume":94414800,"price_adjusted":13013.19043,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":1.92766}
{"ticker":"^GDAXI","ref_date":"2017-10-25","price_open":12998.44043,"price_high":13049.46973,"price_low":12931.21973,"price_close":12953.41016,"volume":92501800,"price_adjusted":12953.41016,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":1.91881}
{"ticker":"^GDAXI","ref_date":"2017-10-26","price_open":12955.42969,"price_high":13144.65039,"price_low":12940.83008,"price_close":13133.28027,"volume":110206500,"price_adjusted":13133.28027,"ret_adjusted_prices":0.01389,"ret_closing_prices":0.01389,"cumret_adjusted_prices":1.94545}
{"ticker":"^GDAXI","ref_date":"2017-10-27","price_open":13186.5498,"price_high":13249.03027,"price_low":13186.5498,"price_close":13217.54004,"volume":103764300,"price_adjusted":13217.54004,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":1.95793}
{"ticker":"^GDAXI","ref_date":"2017-10-30","price_open":13227.84961,"price_high":13255.37988,"price_low":13214.59961,"price_close":13229.57031,"volume":71315000,"price_adjusted":13229.57031,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.95972}
{"ticker":"^GDAXI","ref_date":"2017-11-01","price_open":13342.44043,"price_high":13488.58984,"price_low":13341.2998,"price_close":13465.50977,"volume":124587600,"price_adjusted":13465.50977,"ret_adjusted_prices":0.01783,"ret_closing_prices":0.01783,"cumret_adjusted_prices":1.99467}
{"ticker":"^GDAXI","ref_date":"2017-11-02","price_open":13448.51953,"price_high":13460.86035,"price_low":13405.91016,"price_close":13440.92969,"volume":93972700,"price_adjusted":13440.92969,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":1.99102}
{"ticker":"^GDAXI","ref_date":"2017-11-03","price_open":13476.53027,"price_high":13505.00977,"price_low":13430.21973,"price_close":13478.86035,"volume":87298600,"price_adjusted":13478.86035,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":1.99664}
{"ticker":"^GDAXI","ref_date":"2017-11-06","price_open":13459.41992,"price_high":13481.23047,"price_low":13441.66016,"price_close":13468.79004,"volume":89626000,"price_adjusted":13468.79004,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":1.99515}
{"ticker":"^GDAXI","ref_date":"2017-11-07","price_open":13517.98047,"price_high":13525.55957,"price_low":13369.84961,"price_close":13379.26953,"volume":86286300,"price_adjusted":13379.26953,"ret_adjusted_prices":-0.00665,"ret_closing_prices":-0.00665,"cumret_adjusted_prices":1.98189}
{"ticker":"^GDAXI","ref_date":"2017-11-08","price_open":13404.58008,"price_high":13419.76953,"price_low":13345.11035,"price_close":13382.41992,"volume":103230600,"price_adjusted":13382.41992,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.98236}
{"ticker":"^GDAXI","ref_date":"2017-11-09","price_open":13378.95996,"price_high":13402.0498,"price_low":13175.21973,"price_close":13182.55957,"volume":140940000,"price_adjusted":13182.55957,"ret_adjusted_prices":-0.01493,"ret_closing_prices":-0.01493,"cumret_adjusted_prices":1.95275}
{"ticker":"^GDAXI","ref_date":"2017-11-10","price_open":13206.34961,"price_high":13216.96973,"price_low":13111.65039,"price_close":13127.46973,"volume":114956600,"price_adjusted":13127.46973,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":1.94459}
{"ticker":"^GDAXI","ref_date":"2017-11-13","price_open":13150.78027,"price_high":13163.94043,"price_low":12960.65039,"price_close":13074.41992,"volume":101909100,"price_adjusted":13074.41992,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":1.93673}
{"ticker":"^GDAXI","ref_date":"2017-11-14","price_open":13101.08984,"price_high":13139.26953,"price_low":13000.15039,"price_close":13033.48047,"volume":91396500,"price_adjusted":13033.48047,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":1.93067}
{"ticker":"^GDAXI","ref_date":"2017-11-15","price_open":12963.08984,"price_high":12996.12012,"price_low":12847.87988,"price_close":12976.37012,"volume":132081900,"price_adjusted":12976.37012,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":1.92221}
{"ticker":"^GDAXI","ref_date":"2017-11-16","price_open":13024.38965,"price_high":13071.94043,"price_low":13008.01953,"price_close":13047.21973,"volume":99945000,"price_adjusted":13047.21973,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":1.9327}
{"ticker":"^GDAXI","ref_date":"2017-11-17","price_open":13051.70996,"price_high":13089.71973,"price_low":12984.66992,"price_close":12993.73047,"volume":100900300,"price_adjusted":12993.73047,"ret_adjusted_prices":-0.0041,"ret_closing_prices":-0.0041,"cumret_adjusted_prices":1.92478}
{"ticker":"^GDAXI","ref_date":"2017-11-20","price_open":12932.80957,"price_high":13085.16992,"price_low":12926.12988,"price_close":13058.66016,"volume":90392400,"price_adjusted":13058.66016,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.9344}
{"ticker":"^GDAXI","ref_date":"2017-11-21","price_open":13042.94043,"price_high":13209.00977,"price_low":13026.76953,"price_close":13167.54004,"volume":100582100,"price_adjusted":13167.54004,"ret_adjusted_prices":0.00834,"ret_closing_prices":0.00834,"cumret_adjusted_prices":1.95053}
{"ticker":"^GDAXI","ref_date":"2017-11-22","price_open":13171.36035,"price_high":13191.95996,"price_low":13008.96973,"price_close":13015.04004,"volume":80286100,"price_adjusted":13015.04004,"ret_adjusted_prices":-0.01158,"ret_closing_prices":-0.01158,"cumret_adjusted_prices":1.92794}
{"ticker":"^GDAXI","ref_date":"2017-11-23","price_open":12943.49023,"price_high":13049.08008,"price_low":12921.15039,"price_close":13008.5498,"volume":69158700,"price_adjusted":13008.5498,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.92698}
{"ticker":"^GDAXI","ref_date":"2017-11-24","price_open":13023.51953,"price_high":13160.80957,"price_low":12981.67969,"price_close":13059.83984,"volume":64031900,"price_adjusted":13059.83984,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.93457}
{"ticker":"^GDAXI","ref_date":"2017-11-27","price_open":13036.74023,"price_high":13117.75977,"price_low":12989.37012,"price_close":13000.2002,"volume":64100100,"price_adjusted":13000.2002,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":1.92574}
{"ticker":"^GDAXI","ref_date":"2017-11-28","price_open":13008.94043,"price_high":13071.00977,"price_low":12966.37988,"price_close":13059.53027,"volume":66115200,"price_adjusted":13059.53027,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":1.93453}
{"ticker":"^GDAXI","ref_date":"2017-11-29","price_open":13153.74023,"price_high":13196.15039,"price_low":13037.33984,"price_close":13061.87012,"volume":93296900,"price_adjusted":13061.87012,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":1.93487}
{"ticker":"^GDAXI","ref_date":"2017-11-30","price_open":13060.55957,"price_high":13177.57031,"price_low":13023.98047,"price_close":13023.98047,"volume":126013900,"price_adjusted":13023.98047,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.92926}
{"ticker":"^GDAXI","ref_date":"2017-12-01","price_open":13044.15039,"price_high":13064.29004,"price_low":12810.12988,"price_close":12861.49023,"volume":114375600,"price_adjusted":12861.49023,"ret_adjusted_prices":-0.01248,"ret_closing_prices":-0.01248,"cumret_adjusted_prices":1.90519}
{"ticker":"^GDAXI","ref_date":"2017-12-04","price_open":13038.76953,"price_high":13117.75,"price_low":12974.32031,"price_close":13058.5498,"volume":85813900,"price_adjusted":13058.5498,"ret_adjusted_prices":0.01532,"ret_closing_prices":0.01532,"cumret_adjusted_prices":1.93438}
{"ticker":"^GDAXI","ref_date":"2017-12-05","price_open":13056.82031,"price_high":13094.37988,"price_low":12960.58984,"price_close":13048.54004,"volume":81417900,"price_adjusted":13048.54004,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.9329}
{"ticker":"^GDAXI","ref_date":"2017-12-06","price_open":12897.42969,"price_high":13033.75,"price_low":12864.67969,"price_close":12998.84961,"volume":84631500,"price_adjusted":12998.84961,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":1.92554}
{"ticker":"^GDAXI","ref_date":"2017-12-07","price_open":13026.2998,"price_high":13083.08008,"price_low":12989,"price_close":13045.15039,"volume":76453600,"price_adjusted":13045.15039,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":1.9324}
{"ticker":"^GDAXI","ref_date":"2017-12-08","price_open":13146.82031,"price_high":13240.91992,"price_low":13136.78027,"price_close":13153.7002,"volume":104081300,"price_adjusted":13153.7002,"ret_adjusted_prices":0.00832,"ret_closing_prices":0.00832,"cumret_adjusted_prices":1.94848}
{"ticker":"^GDAXI","ref_date":"2017-12-11","price_open":13181.84961,"price_high":13192.41992,"price_low":13112.82031,"price_close":13123.65039,"volume":71491100,"price_adjusted":13123.65039,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":1.94403}
{"ticker":"^GDAXI","ref_date":"2017-12-12","price_open":13131.41016,"price_high":13183.83008,"price_low":13079.86035,"price_close":13183.53027,"volume":76497200,"price_adjusted":13183.53027,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":1.9529}
{"ticker":"^GDAXI","ref_date":"2017-12-13","price_open":13148.51953,"price_high":13188.07031,"price_low":13120.40039,"price_close":13125.63965,"volume":119136800,"price_adjusted":13125.63965,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.94432}
{"ticker":"^GDAXI","ref_date":"2017-12-14","price_open":13107.11035,"price_high":13159.48047,"price_low":13011.96973,"price_close":13068.08008,"volume":121549300,"price_adjusted":13068.08008,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.93579}
{"ticker":"^GDAXI","ref_date":"2017-12-15","price_open":13027.83984,"price_high":13109.12988,"price_low":13008.07031,"price_close":13103.55957,"volume":183649900,"price_adjusted":13103.55957,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":1.94105}
{"ticker":"^GDAXI","ref_date":"2017-12-18","price_open":13211.62988,"price_high":13331.9502,"price_low":13206.12012,"price_close":13312.2998,"volume":93660800,"price_adjusted":13312.2998,"ret_adjusted_prices":0.01593,"ret_closing_prices":0.01593,"cumret_adjusted_prices":1.97197}
{"ticker":"^GDAXI","ref_date":"2017-12-19","price_open":13314.73047,"price_high":13338.91016,"price_low":13213.19043,"price_close":13215.79004,"volume":73881500,"price_adjusted":13215.79004,"ret_adjusted_prices":-0.00725,"ret_closing_prices":-0.00725,"cumret_adjusted_prices":1.95767}
{"ticker":"^GDAXI","ref_date":"2017-12-20","price_open":13244.26953,"price_high":13252.66992,"price_low":13026.11035,"price_close":13069.16992,"volume":79842200,"price_adjusted":13069.16992,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":1.93596}
{"ticker":"^GDAXI","ref_date":"2017-12-21","price_open":13065.79004,"price_high":13137.70996,"price_low":13013.62988,"price_close":13109.74023,"volume":70360200,"price_adjusted":13109.74023,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.94197}
{"ticker":"^GDAXI","ref_date":"2017-12-22","price_open":13076.75977,"price_high":13108.55957,"price_low":13059.87012,"price_close":13072.79004,"volume":52876700,"price_adjusted":13072.79004,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":1.93649}
{"ticker":"^GDAXI","ref_date":"2017-12-27","price_open":13070.19043,"price_high":13128.74023,"price_low":13020.42969,"price_close":13070.01953,"volume":44677000,"price_adjusted":13070.01953,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":1.93608}
{"ticker":"^GDAXI","ref_date":"2017-12-28","price_open":13065.45996,"price_high":13069.40039,"price_low":12965.28027,"price_close":12979.94043,"volume":43152100,"price_adjusted":12979.94043,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":1.92274}
{"ticker":"^GDAXI","ref_date":"2017-12-29","price_open":12980.08984,"price_high":12980.74023,"price_low":12911.73047,"price_close":12917.63965,"volume":42169200,"price_adjusted":12917.63965,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":1.91351}
{"ticker":"^GDAXI","ref_date":"2018-01-02","price_open":12897.69043,"price_high":12924.16016,"price_low":12745.15039,"price_close":12871.38965,"volume":86049300,"price_adjusted":12871.38965,"ret_adjusted_prices":-0.00358,"ret_closing_prices":-0.00358,"cumret_adjusted_prices":1.90666}
{"ticker":"^GDAXI","ref_date":"2018-01-03","price_open":12916.17969,"price_high":13023.58984,"price_low":12893.0498,"price_close":12978.20996,"volume":84809300,"price_adjusted":12978.20996,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":1.92248}
{"ticker":"^GDAXI","ref_date":"2018-01-04","price_open":13065.98047,"price_high":13208.34961,"price_low":13062.66992,"price_close":13167.88965,"volume":101199400,"price_adjusted":13167.88965,"ret_adjusted_prices":0.01462,"ret_closing_prices":0.01462,"cumret_adjusted_prices":1.95058}
{"ticker":"^GDAXI","ref_date":"2018-01-05","price_open":13219.11035,"price_high":13332.7998,"price_low":13219.11035,"price_close":13319.63965,"volume":112555000,"price_adjusted":13319.63965,"ret_adjusted_prices":0.01152,"ret_closing_prices":0.01152,"cumret_adjusted_prices":1.97306}
{"ticker":"^GDAXI","ref_date":"2018-01-08","price_open":13399.62012,"price_high":13407.82031,"price_low":13334.16016,"price_close":13367.78027,"volume":95005300,"price_adjusted":13367.78027,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.98019}
{"ticker":"^GDAXI","ref_date":"2018-01-09","price_open":13383.25977,"price_high":13425.01953,"price_low":13361.21973,"price_close":13385.58984,"volume":94770400,"price_adjusted":13385.58984,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.98283}
{"ticker":"^GDAXI","ref_date":"2018-01-10","price_open":13355.28027,"price_high":13377.87988,"price_low":13227.57031,"price_close":13281.33984,"volume":120334900,"price_adjusted":13281.33984,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":1.96738}
{"ticker":"^GDAXI","ref_date":"2018-01-11","price_open":13281.2002,"price_high":13298.65039,"price_low":13151.83984,"price_close":13202.90039,"volume":110577300,"price_adjusted":13202.90039,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":1.95577}
{"ticker":"^GDAXI","ref_date":"2018-01-12","price_open":13241.28027,"price_high":13265.13965,"price_low":13168.00977,"price_close":13245.03027,"volume":87893300,"price_adjusted":13245.03027,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":1.96201}
{"ticker":"^GDAXI","ref_date":"2018-01-15","price_open":13244.37012,"price_high":13250.37012,"price_low":13173.70996,"price_close":13200.50977,"volume":58326200,"price_adjusted":13200.50977,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":1.95541}
{"ticker":"^GDAXI","ref_date":"2018-01-16","price_open":13228.59961,"price_high":13351.08984,"price_low":13196.55957,"price_close":13246.33008,"volume":85801600,"price_adjusted":13246.33008,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":1.9622}
{"ticker":"^GDAXI","ref_date":"2018-01-17","price_open":13200.91992,"price_high":13251.44043,"price_low":13137.50977,"price_close":13183.95996,"volume":88144100,"price_adjusted":13183.95996,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":1.95296}
{"ticker":"^GDAXI","ref_date":"2018-01-18","price_open":13250.25,"price_high":13293.29004,"price_low":13201.33984,"price_close":13281.42969,"volume":89644100,"price_adjusted":13281.42969,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":1.9674}
{"ticker":"^GDAXI","ref_date":"2018-01-19","price_open":13297.74023,"price_high":13445.46973,"price_low":13294.80957,"price_close":13434.4502,"volume":108147200,"price_adjusted":13434.4502,"ret_adjusted_prices":0.01152,"ret_closing_prices":0.01152,"cumret_adjusted_prices":1.99006}
{"ticker":"^GDAXI","ref_date":"2018-01-22","price_open":13435.13965,"price_high":13470.0498,"price_low":13410.95996,"price_close":13463.69043,"volume":95295700,"price_adjusted":13463.69043,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":1.9944}
{"ticker":"^GDAXI","ref_date":"2018-01-23","price_open":13577.13965,"price_high":13596.88965,"price_low":13517.80957,"price_close":13559.59961,"volume":97239000,"price_adjusted":13559.59961,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":2.0086}
{"ticker":"^GDAXI","ref_date":"2018-01-24","price_open":13572.70996,"price_high":13576.83984,"price_low":13414.74023,"price_close":13414.74023,"volume":105385100,"price_adjusted":13414.74023,"ret_adjusted_prices":-0.01068,"ret_closing_prices":-0.01068,"cumret_adjusted_prices":1.98715}
{"ticker":"^GDAXI","ref_date":"2018-01-25","price_open":13374.37988,"price_high":13443.36035,"price_low":13222.46973,"price_close":13298.36035,"volume":106119200,"price_adjusted":13298.36035,"ret_adjusted_prices":-0.00868,"ret_closing_prices":-0.00868,"cumret_adjusted_prices":1.96991}
{"ticker":"^GDAXI","ref_date":"2018-01-26","price_open":13297.50977,"price_high":13348.69043,"price_low":13268.30957,"price_close":13340.16992,"volume":75829200,"price_adjusted":13340.16992,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":1.9761}
{"ticker":"^GDAXI","ref_date":"2018-01-29","price_open":13358.90039,"price_high":13370.01953,"price_low":13274.83984,"price_close":13324.48047,"volume":78822500,"price_adjusted":13324.48047,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":1.97377}
{"ticker":"^GDAXI","ref_date":"2018-01-30","price_open":13223.96973,"price_high":13309.86035,"price_low":13171.91016,"price_close":13197.70996,"volume":115152700,"price_adjusted":13197.70996,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":1.955}
{"ticker":"^GDAXI","ref_date":"2018-01-31","price_open":13210.75977,"price_high":13268.41016,"price_low":13159.34961,"price_close":13189.48047,"volume":111852500,"price_adjusted":13189.48047,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.95378}
{"ticker":"^GDAXI","ref_date":"2018-02-01","price_open":13235.15039,"price_high":13301.41016,"price_low":12971.78027,"price_close":13003.90039,"volume":122880100,"price_adjusted":13003.90039,"ret_adjusted_prices":-0.01407,"ret_closing_prices":-0.01407,"cumret_adjusted_prices":1.92629}
{"ticker":"^GDAXI","ref_date":"2018-02-02","price_open":12954.58984,"price_high":12954.58984,"price_low":12782.07031,"price_close":12785.16016,"volume":140869300,"price_adjusted":12785.16016,"ret_adjusted_prices":-0.01682,"ret_closing_prices":-0.01682,"cumret_adjusted_prices":1.89388}
{"ticker":"^GDAXI","ref_date":"2018-02-05","price_open":12687.79004,"price_high":12752.59961,"price_low":12622.44043,"price_close":12687.49023,"volume":113937900,"price_adjusted":12687.49023,"ret_adjusted_prices":-0.00764,"ret_closing_prices":-0.00764,"cumret_adjusted_prices":1.87942}
{"ticker":"^GDAXI","ref_date":"2018-02-06","price_open":12232.86035,"price_high":12550.16016,"price_low":12232.86035,"price_close":12392.66016,"volume":204856800,"price_adjusted":12392.66016,"ret_adjusted_prices":-0.02324,"ret_closing_prices":-0.02324,"cumret_adjusted_prices":1.83574}
{"ticker":"^GDAXI","ref_date":"2018-02-07","price_open":12478.67969,"price_high":12651.28027,"price_low":12414.83984,"price_close":12590.42969,"volume":153471100,"price_adjusted":12590.42969,"ret_adjusted_prices":0.01596,"ret_closing_prices":0.01596,"cumret_adjusted_prices":1.86504}
{"ticker":"^GDAXI","ref_date":"2018-02-08","price_open":12506.17969,"price_high":12541.32031,"price_low":12187.4502,"price_close":12260.29004,"volume":153991900,"price_adjusted":12260.29004,"ret_adjusted_prices":-0.02622,"ret_closing_prices":-0.02622,"cumret_adjusted_prices":1.81613}
{"ticker":"^GDAXI","ref_date":"2018-02-09","price_open":12263.09961,"price_high":12296.17969,"price_low":12003.36035,"price_close":12107.48047,"volume":175812900,"price_adjusted":12107.48047,"ret_adjusted_prices":-0.01246,"ret_closing_prices":-0.01246,"cumret_adjusted_prices":1.7935}
{"ticker":"^GDAXI","ref_date":"2018-02-12","price_open":12238.62988,"price_high":12379.16016,"price_low":12222.33984,"price_close":12282.76953,"volume":120024900,"price_adjusted":12282.76953,"ret_adjusted_prices":0.01448,"ret_closing_prices":0.01448,"cumret_adjusted_prices":1.81946}
{"ticker":"^GDAXI","ref_date":"2018-02-13","price_open":12282.75977,"price_high":12300.62988,"price_low":12196.21973,"price_close":12196.5,"volume":94601100,"price_adjusted":12196.5,"ret_adjusted_prices":-0.00702,"ret_closing_prices":-0.00702,"cumret_adjusted_prices":1.80669}
{"ticker":"^GDAXI","ref_date":"2018-02-14","price_open":12294.84961,"price_high":12393.70996,"price_low":12075.20996,"price_close":12339.16016,"volume":130713000,"price_adjusted":12339.16016,"ret_adjusted_prices":0.0117,"ret_closing_prices":0.0117,"cumret_adjusted_prices":1.82782}
{"ticker":"^GDAXI","ref_date":"2018-02-15","price_open":12425.4502,"price_high":12479.96973,"price_low":12275.04004,"price_close":12346.16992,"volume":111934900,"price_adjusted":12346.16992,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.82886}
{"ticker":"^GDAXI","ref_date":"2018-02-16","price_open":12408.48047,"price_high":12484.12012,"price_low":12368.70996,"price_close":12451.95996,"volume":104230500,"price_adjusted":12451.95996,"ret_adjusted_prices":0.00857,"ret_closing_prices":0.00857,"cumret_adjusted_prices":1.84453}
{"ticker":"^GDAXI","ref_date":"2018-02-19","price_open":12495.07031,"price_high":12505.49023,"price_low":12361.86035,"price_close":12385.59961,"volume":66917000,"price_adjusted":12385.59961,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":1.8347}
{"ticker":"^GDAXI","ref_date":"2018-02-20","price_open":12403.62988,"price_high":12496.09961,"price_low":12333.79004,"price_close":12487.90039,"volume":87127600,"price_adjusted":12487.90039,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":1.84985}
{"ticker":"^GDAXI","ref_date":"2018-02-21","price_open":12457.21973,"price_high":12474.37012,"price_low":12372.25977,"price_close":12470.49023,"volume":83382600,"price_adjusted":12470.49023,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.84727}
{"ticker":"^GDAXI","ref_date":"2018-02-22","price_open":12358.82031,"price_high":12497.70996,"price_low":12283.7002,"price_close":12461.91016,"volume":104173000,"price_adjusted":12461.91016,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":1.846}
{"ticker":"^GDAXI","ref_date":"2018-02-23","price_open":12491.76953,"price_high":12513.32031,"price_low":12431.94043,"price_close":12483.79004,"volume":97926500,"price_adjusted":12483.79004,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.84924}
{"ticker":"^GDAXI","ref_date":"2018-02-26","price_open":12566.0498,"price_high":12601.45996,"price_low":12484.58984,"price_close":12527.04004,"volume":78303000,"price_adjusted":12527.04004,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.85565}
{"ticker":"^GDAXI","ref_date":"2018-02-27","price_open":12573.65039,"price_high":12577.55957,"price_low":12436.12988,"price_close":12490.73047,"volume":89864600,"price_adjusted":12490.73047,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.85027}
{"ticker":"^GDAXI","ref_date":"2018-02-28","price_open":12427.45996,"price_high":12516.91992,"price_low":12417.95996,"price_close":12435.84961,"volume":93391300,"price_adjusted":12435.84961,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.84214}
{"ticker":"^GDAXI","ref_date":"2018-03-01","price_open":12386.40039,"price_high":12387.87988,"price_low":12143.13965,"price_close":12190.94043,"volume":113680600,"price_adjusted":12190.94043,"ret_adjusted_prices":-0.01969,"ret_closing_prices":-0.01969,"cumret_adjusted_prices":1.80586}
{"ticker":"^GDAXI","ref_date":"2018-03-02","price_open":12051.88965,"price_high":12081.40039,"price_low":11877.66016,"price_close":11913.70996,"volume":120480800,"price_adjusted":11913.70996,"ret_adjusted_prices":-0.02274,"ret_closing_prices":-0.02274,"cumret_adjusted_prices":1.7648}
{"ticker":"^GDAXI","ref_date":"2018-03-05","price_open":11831.57031,"price_high":12110.17969,"price_low":11830.98047,"price_close":12090.87012,"volume":109920600,"price_adjusted":12090.87012,"ret_adjusted_prices":0.01487,"ret_closing_prices":0.01487,"cumret_adjusted_prices":1.79104}
{"ticker":"^GDAXI","ref_date":"2018-03-06","price_open":12229.29004,"price_high":12259.58008,"price_low":12110.33984,"price_close":12113.87012,"volume":104517000,"price_adjusted":12113.87012,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":1.79445}
{"ticker":"^GDAXI","ref_date":"2018-03-07","price_open":12060.08984,"price_high":12275.69043,"price_low":12020.61035,"price_close":12245.36035,"volume":92920300,"price_adjusted":12245.36035,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":1.81392}
{"ticker":"^GDAXI","ref_date":"2018-03-08","price_open":12237.94043,"price_high":12382.69043,"price_low":12177.12012,"price_close":12355.57031,"volume":97759800,"price_adjusted":12355.57031,"ret_adjusted_prices":0.009,"ret_closing_prices":0.009,"cumret_adjusted_prices":1.83025}
{"ticker":"^GDAXI","ref_date":"2018-03-09","price_open":12331.63965,"price_high":12407.98047,"price_low":12284.57031,"price_close":12346.67969,"volume":96109700,"price_adjusted":12346.67969,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":1.82893}
{"ticker":"^GDAXI","ref_date":"2018-03-12","price_open":12453.2998,"price_high":12454.95996,"price_low":12361.00977,"price_close":12418.38965,"volume":136801400,"price_adjusted":12418.38965,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":1.83955}
{"ticker":"^GDAXI","ref_date":"2018-03-13","price_open":12425.69043,"price_high":12459.90039,"price_low":12162.46973,"price_close":12221.03027,"volume":131887900,"price_adjusted":12221.03027,"ret_adjusted_prices":-0.01589,"ret_closing_prices":-0.01589,"cumret_adjusted_prices":1.81032}
{"ticker":"^GDAXI","ref_date":"2018-03-14","price_open":12212.49023,"price_high":12322.88965,"price_low":12202.75977,"price_close":12237.74023,"volume":104202200,"price_adjusted":12237.74023,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":1.81279}
{"ticker":"^GDAXI","ref_date":"2018-03-15","price_open":12284.13965,"price_high":12378.38965,"price_low":12239.95996,"price_close":12345.55957,"volume":106658200,"price_adjusted":12345.55957,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":1.82877}
{"ticker":"^GDAXI","ref_date":"2018-03-16","price_open":12345.55957,"price_high":12454.01953,"price_low":12337.62012,"price_close":12389.58008,"volume":212840100,"price_adjusted":12389.58008,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.83529}
{"ticker":"^GDAXI","ref_date":"2018-03-19","price_open":12346.50977,"price_high":12369.76953,"price_low":12183.79004,"price_close":12217.01953,"volume":97309700,"price_adjusted":12217.01953,"ret_adjusted_prices":-0.01393,"ret_closing_prices":-0.01393,"cumret_adjusted_prices":1.80973}
{"ticker":"^GDAXI","ref_date":"2018-03-20","price_open":12261.19043,"price_high":12320,"price_low":12191.5498,"price_close":12307.33008,"volume":72907500,"price_adjusted":12307.33008,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":1.8231}
{"ticker":"^GDAXI","ref_date":"2018-03-21","price_open":12336.75977,"price_high":12344.08984,"price_low":12250.37012,"price_close":12309.15039,"volume":108917200,"price_adjusted":12309.15039,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":1.82337}
{"ticker":"^GDAXI","ref_date":"2018-03-22","price_open":12187.73047,"price_high":12267.16992,"price_low":12009.5,"price_close":12100.08008,"volume":138428600,"price_adjusted":12100.08008,"ret_adjusted_prices":-0.01698,"ret_closing_prices":-0.01698,"cumret_adjusted_prices":1.7924}
{"ticker":"^GDAXI","ref_date":"2018-03-23","price_open":11995.50977,"price_high":12001.78027,"price_low":11818.7002,"price_close":11886.30957,"volume":145617800,"price_adjusted":11886.30957,"ret_adjusted_prices":-0.01767,"ret_closing_prices":-0.01767,"cumret_adjusted_prices":1.76074}
{"ticker":"^GDAXI","ref_date":"2018-03-26","price_open":11919.63965,"price_high":11984.5,"price_low":11726.62012,"price_close":11787.25977,"volume":99857900,"price_adjusted":11787.25977,"ret_adjusted_prices":-0.00833,"ret_closing_prices":-0.00833,"cumret_adjusted_prices":1.74606}
{"ticker":"^GDAXI","ref_date":"2018-03-27","price_open":11996.34961,"price_high":12042.78027,"price_low":11927.91016,"price_close":11970.83008,"volume":98677800,"price_adjusted":11970.83008,"ret_adjusted_prices":0.01557,"ret_closing_prices":0.01557,"cumret_adjusted_prices":1.77326}
{"ticker":"^GDAXI","ref_date":"2018-03-28","price_open":11868.08008,"price_high":11961.16016,"price_low":11770.40039,"price_close":11940.70996,"volume":113396700,"price_adjusted":11940.70996,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":1.76879}
{"ticker":"^GDAXI","ref_date":"2018-03-29","price_open":11956.33984,"price_high":12151.30957,"price_low":11942.28027,"price_close":12096.73047,"volume":111589200,"price_adjusted":12096.73047,"ret_adjusted_prices":0.01307,"ret_closing_prices":0.01307,"cumret_adjusted_prices":1.79191}
{"ticker":"^GDAXI","ref_date":"2018-04-03","price_open":11997.46973,"price_high":12069.48047,"price_low":11913.62012,"price_close":12002.4502,"volume":95226700,"price_adjusted":12002.4502,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":1.77794}
{"ticker":"^GDAXI","ref_date":"2018-04-04","price_open":12000.46973,"price_high":12011.12012,"price_low":11792.34961,"price_close":11957.90039,"volume":107305000,"price_adjusted":11957.90039,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":1.77134}
{"ticker":"^GDAXI","ref_date":"2018-04-05","price_open":12153.61035,"price_high":12322.37012,"price_low":12135.63965,"price_close":12305.19043,"volume":109092300,"price_adjusted":12305.19043,"ret_adjusted_prices":0.02904,"ret_closing_prices":0.02904,"cumret_adjusted_prices":1.82279}
{"ticker":"^GDAXI","ref_date":"2018-04-06","price_open":12242.94043,"price_high":12290.03027,"price_low":12202.0498,"price_close":12241.26953,"volume":87009100,"price_adjusted":12241.26953,"ret_adjusted_prices":-0.00519,"ret_closing_prices":-0.00519,"cumret_adjusted_prices":1.81332}
{"ticker":"^GDAXI","ref_date":"2018-04-09","price_open":12311.01953,"price_high":12371.11035,"price_low":12205.38965,"price_close":12261.75,"volume":77287300,"price_adjusted":12261.75,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.81635}
{"ticker":"^GDAXI","ref_date":"2018-04-10","price_open":12389.90039,"price_high":12428.90039,"price_low":12334.9502,"price_close":12397.32031,"volume":99355700,"price_adjusted":12397.32031,"ret_adjusted_prices":0.01106,"ret_closing_prices":0.01106,"cumret_adjusted_prices":1.83643}
{"ticker":"^GDAXI","ref_date":"2018-04-11","price_open":12372.07031,"price_high":12381.53027,"price_low":12256.58984,"price_close":12293.96973,"volume":98812700,"price_adjusted":12293.96973,"ret_adjusted_prices":-0.00834,"ret_closing_prices":-0.00834,"cumret_adjusted_prices":1.82112}
{"ticker":"^GDAXI","ref_date":"2018-04-12","price_open":12282.38965,"price_high":12434.24023,"price_low":12263.7002,"price_close":12415.00977,"volume":82053600,"price_adjusted":12415.00977,"ret_adjusted_prices":0.00985,"ret_closing_prices":0.00985,"cumret_adjusted_prices":1.83905}
{"ticker":"^GDAXI","ref_date":"2018-04-13","price_open":12461.30957,"price_high":12523.96973,"price_low":12411.65039,"price_close":12442.40039,"volume":76693800,"price_adjusted":12442.40039,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":1.84311}
{"ticker":"^GDAXI","ref_date":"2018-04-16","price_open":12478.99023,"price_high":12487.04004,"price_low":12375.62988,"price_close":12391.41016,"volume":62656800,"price_adjusted":12391.41016,"ret_adjusted_prices":-0.0041,"ret_closing_prices":-0.0041,"cumret_adjusted_prices":1.83556}
{"ticker":"^GDAXI","ref_date":"2018-04-17","price_open":12443.2002,"price_high":12614.25,"price_low":12417.25977,"price_close":12585.57031,"volume":85350700,"price_adjusted":12585.57031,"ret_adjusted_prices":0.01567,"ret_closing_prices":0.01567,"cumret_adjusted_prices":1.86432}
{"ticker":"^GDAXI","ref_date":"2018-04-18","price_open":12597.58008,"price_high":12640.25,"price_low":12548.4502,"price_close":12590.83008,"volume":83029000,"price_adjusted":12590.83008,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":1.8651}
{"ticker":"^GDAXI","ref_date":"2018-04-19","price_open":12595.61035,"price_high":12595.61035,"price_low":12534.62988,"price_close":12567.41992,"volume":70668500,"price_adjusted":12567.41992,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":1.86163}
{"ticker":"^GDAXI","ref_date":"2018-04-20","price_open":12555.95996,"price_high":12585.37012,"price_low":12490.76953,"price_close":12540.5,"volume":111680200,"price_adjusted":12540.5,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":1.85764}
{"ticker":"^GDAXI","ref_date":"2018-04-23","price_open":12538.16016,"price_high":12588.23047,"price_low":12466.46973,"price_close":12572.38965,"volume":78154600,"price_adjusted":12572.38965,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":1.86237}
{"ticker":"^GDAXI","ref_date":"2018-04-24","price_open":12602.41016,"price_high":12647.16016,"price_low":12481.2998,"price_close":12550.82031,"volume":106073600,"price_adjusted":12550.82031,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":1.85917}
{"ticker":"^GDAXI","ref_date":"2018-04-25","price_open":12456.82031,"price_high":12484.78027,"price_low":12312.26953,"price_close":12422.2998,"volume":108576800,"price_adjusted":12422.2998,"ret_adjusted_prices":-0.01024,"ret_closing_prices":-0.01024,"cumret_adjusted_prices":1.84013}
{"ticker":"^GDAXI","ref_date":"2018-04-26","price_open":12395.90039,"price_high":12503.21973,"price_low":12383.9502,"price_close":12500.46973,"volume":119856800,"price_adjusted":12500.46973,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":1.85171}
{"ticker":"^GDAXI","ref_date":"2018-04-27","price_open":12572.71973,"price_high":12627.70996,"price_low":12518.03027,"price_close":12580.87012,"volume":0,"price_adjusted":12580.87012,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":1.86362}
{"ticker":"^GDAXI","ref_date":"2018-04-30","price_open":12606.26953,"price_high":12622.92969,"price_low":12563.74023,"price_close":12612.11035,"volume":96521000,"price_adjusted":12612.11035,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":1.86825}
{"ticker":"^GDAXI","ref_date":"2018-05-02","price_open":12610.78027,"price_high":12827.54004,"price_low":12605.37988,"price_close":12802.25,"volume":110911800,"price_adjusted":12802.25,"ret_adjusted_prices":0.01508,"ret_closing_prices":0.01508,"cumret_adjusted_prices":1.89642}
{"ticker":"^GDAXI","ref_date":"2018-05-03","price_open":12775.66016,"price_high":12798.16016,"price_low":12665.33008,"price_close":12690.15039,"volume":98817100,"price_adjusted":12690.15039,"ret_adjusted_prices":-0.00876,"ret_closing_prices":-0.00876,"cumret_adjusted_prices":1.87981}
{"ticker":"^GDAXI","ref_date":"2018-05-04","price_open":12733.19043,"price_high":12819.59961,"price_low":12707.86035,"price_close":12819.59961,"volume":99070000,"price_adjusted":12819.59961,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":1.89899}
{"ticker":"^GDAXI","ref_date":"2018-05-07","price_open":12827.42969,"price_high":12961.0498,"price_low":12813.5498,"price_close":12948.13965,"volume":64800000,"price_adjusted":12948.13965,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":1.91803}
{"ticker":"^GDAXI","ref_date":"2018-05-08","price_open":12924.23047,"price_high":12933.66992,"price_low":12855.08984,"price_close":12912.20996,"volume":95587900,"price_adjusted":12912.20996,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":1.9127}
{"ticker":"^GDAXI","ref_date":"2018-05-09","price_open":12917.82031,"price_high":12962.51953,"price_low":12890.37988,"price_close":12943.05957,"volume":102677600,"price_adjusted":12943.05957,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":1.91727}
{"ticker":"^GDAXI","ref_date":"2018-05-10","price_open":12975.08984,"price_high":13034.20996,"price_low":12928.50977,"price_close":13022.87012,"volume":72155400,"price_adjusted":13022.87012,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":1.9291}
{"ticker":"^GDAXI","ref_date":"2018-05-11","price_open":13023,"price_high":13033.2998,"price_low":12964,"price_close":13001.24023,"volume":83673800,"price_adjusted":13001.24023,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.92589}
{"ticker":"^GDAXI","ref_date":"2018-05-14","price_open":13009.83008,"price_high":13015.09961,"price_low":12927.24023,"price_close":12977.70996,"volume":77168000,"price_adjusted":12977.70996,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":1.92241}
{"ticker":"^GDAXI","ref_date":"2018-05-15","price_open":12947.96973,"price_high":13006.33984,"price_low":12918.29004,"price_close":12970.04004,"volume":106592400,"price_adjusted":12970.04004,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":1.92127}
{"ticker":"^GDAXI","ref_date":"2018-05-16","price_open":12983.49023,"price_high":13030.75977,"price_low":12960.53027,"price_close":12996.33008,"volume":104171700,"price_adjusted":12996.33008,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":1.92517}
{"ticker":"^GDAXI","ref_date":"2018-05-17","price_open":12985.13965,"price_high":13114.62988,"price_low":12981.88965,"price_close":13114.61035,"volume":92016400,"price_adjusted":13114.61035,"ret_adjusted_prices":0.0091,"ret_closing_prices":0.0091,"cumret_adjusted_prices":1.94269}
{"ticker":"^GDAXI","ref_date":"2018-05-18","price_open":13115.62988,"price_high":13133.19043,"price_low":13051.12988,"price_close":13077.71973,"volume":124262900,"price_adjusted":13077.71973,"ret_adjusted_prices":-0.00281,"ret_closing_prices":-0.00281,"cumret_adjusted_prices":1.93722}
{"ticker":"^GDAXI","ref_date":"2018-05-22","price_open":13132.55957,"price_high":13204.30957,"price_low":13061.76953,"price_close":13169.91992,"volume":109116500,"price_adjusted":13169.91992,"ret_adjusted_prices":0.00705,"ret_closing_prices":0.00705,"cumret_adjusted_prices":1.95088}
{"ticker":"^GDAXI","ref_date":"2018-05-23","price_open":13138.83008,"price_high":13148.0498,"price_low":12929.90039,"price_close":12976.83984,"volume":105439100,"price_adjusted":12976.83984,"ret_adjusted_prices":-0.01466,"ret_closing_prices":-0.01466,"cumret_adjusted_prices":1.92228}
{"ticker":"^GDAXI","ref_date":"2018-05-24","price_open":12955.94043,"price_high":13006.44043,"price_low":12801.82031,"price_close":12855.08984,"volume":143763000,"price_adjusted":12855.08984,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":1.90424}
{"ticker":"^GDAXI","ref_date":"2018-05-25","price_open":12917.15039,"price_high":13002.46973,"price_low":12852.16992,"price_close":12938.00977,"volume":104044700,"price_adjusted":12938.00977,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":1.91653}
{"ticker":"^GDAXI","ref_date":"2018-05-28","price_open":13016.5498,"price_high":13040.62988,"price_low":12828.25977,"price_close":12863.45996,"volume":69766800,"price_adjusted":12863.45996,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":1.90548}
{"ticker":"^GDAXI","ref_date":"2018-05-29","price_open":12786.15039,"price_high":12803.29004,"price_low":12608.7002,"price_close":12666.50977,"volume":153964500,"price_adjusted":12666.50977,"ret_adjusted_prices":-0.01531,"ret_closing_prices":-0.01531,"cumret_adjusted_prices":1.87631}
{"ticker":"^GDAXI","ref_date":"2018-05-30","price_open":12693.33008,"price_high":12783.75977,"price_low":12663.37012,"price_close":12783.75977,"volume":122609400,"price_adjusted":12783.75977,"ret_adjusted_prices":0.00926,"ret_closing_prices":0.00926,"cumret_adjusted_prices":1.89368}
{"ticker":"^GDAXI","ref_date":"2018-05-31","price_open":12796.16016,"price_high":12803.59961,"price_low":12547.61035,"price_close":12604.88965,"volume":184309000,"price_adjusted":12604.88965,"ret_adjusted_prices":-0.01399,"ret_closing_prices":-0.01399,"cumret_adjusted_prices":1.86718}
{"ticker":"^GDAXI","ref_date":"2018-06-01","price_open":12678.07031,"price_high":12800.4502,"price_low":12660.79004,"price_close":12724.26953,"volume":123414600,"price_adjusted":12724.26953,"ret_adjusted_prices":0.00947,"ret_closing_prices":0.00947,"cumret_adjusted_prices":1.88486}
{"ticker":"^GDAXI","ref_date":"2018-06-04","price_open":12839.44043,"price_high":12846.25977,"price_low":12714.03027,"price_close":12770.75,"volume":84511600,"price_adjusted":12770.75,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.89175}
{"ticker":"^GDAXI","ref_date":"2018-06-05","price_open":12766.16016,"price_high":12925.24023,"price_low":12753.2998,"price_close":12787.12988,"volume":107898300,"price_adjusted":12787.12988,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.89418}
{"ticker":"^GDAXI","ref_date":"2018-06-06","price_open":12813.38965,"price_high":12872.90039,"price_low":12729.23047,"price_close":12830.07031,"volume":106976800,"price_adjusted":12830.07031,"ret_adjusted_prices":0.00336,"ret_closing_prices":0.00336,"cumret_adjusted_prices":1.90054}
{"ticker":"^GDAXI","ref_date":"2018-06-07","price_open":12877.84961,"price_high":12914.84961,"price_low":12760.54004,"price_close":12811.0498,"volume":94068000,"price_adjusted":12811.0498,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":1.89772}
{"ticker":"^GDAXI","ref_date":"2018-06-08","price_open":12668.76953,"price_high":12795.63965,"price_low":12610.67969,"price_close":12766.5498,"volume":115025300,"price_adjusted":12766.5498,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":1.89113}
{"ticker":"^GDAXI","ref_date":"2018-06-11","price_open":12816.32031,"price_high":12861.9502,"price_low":12751.66016,"price_close":12842.91016,"volume":108719300,"price_adjusted":12842.91016,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.90244}
{"ticker":"^GDAXI","ref_date":"2018-06-12","price_open":12924.03027,"price_high":12948.51953,"price_low":12816.07031,"price_close":12842.2998,"volume":100645600,"price_adjusted":12842.2998,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":1.90235}
{"ticker":"^GDAXI","ref_date":"2018-06-13","price_open":12857.16016,"price_high":12905.66992,"price_low":12781.23047,"price_close":12890.58008,"volume":105696700,"price_adjusted":12890.58008,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":1.9095}
{"ticker":"^GDAXI","ref_date":"2018-06-14","price_open":12806.07031,"price_high":13135.96973,"price_low":12800.66016,"price_close":13107.09961,"volume":136091200,"price_adjusted":13107.09961,"ret_adjusted_prices":0.0168,"ret_closing_prices":0.0168,"cumret_adjusted_prices":1.94157}
{"ticker":"^GDAXI","ref_date":"2018-06-15","price_open":13115.84961,"price_high":13170.0498,"price_low":13010.54004,"price_close":13010.5498,"volume":257670500,"price_adjusted":13010.5498,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":1.92727}
{"ticker":"^GDAXI","ref_date":"2018-06-18","price_open":12945.53027,"price_high":12982.91992,"price_low":12784.48047,"price_close":12834.11035,"volume":89102600,"price_adjusted":12834.11035,"ret_adjusted_prices":-0.01356,"ret_closing_prices":-0.01356,"cumret_adjusted_prices":1.90114}
{"ticker":"^GDAXI","ref_date":"2018-06-19","price_open":12647.07031,"price_high":12708.70996,"price_low":12594.50977,"price_close":12677.96973,"volume":102502200,"price_adjusted":12677.96973,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":1.87801}
{"ticker":"^GDAXI","ref_date":"2018-06-20","price_open":12731.66016,"price_high":12760.2002,"price_low":12670.78027,"price_close":12695.16016,"volume":89617400,"price_adjusted":12695.16016,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.88055}
{"ticker":"^GDAXI","ref_date":"2018-06-21","price_open":12699.70996,"price_high":12719.4502,"price_low":12472.98047,"price_close":12511.91016,"volume":111154800,"price_adjusted":12511.91016,"ret_adjusted_prices":-0.01443,"ret_closing_prices":-0.01443,"cumret_adjusted_prices":1.85341}
{"ticker":"^GDAXI","ref_date":"2018-06-22","price_open":12507.71973,"price_high":12579.71973,"price_low":12486.25977,"price_close":12579.71973,"volume":83725600,"price_adjusted":12579.71973,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":1.86345}
{"ticker":"^GDAXI","ref_date":"2018-06-25","price_open":12497.48047,"price_high":12518.88965,"price_low":12270.33008,"price_close":12270.33008,"volume":98566500,"price_adjusted":12270.33008,"ret_adjusted_prices":-0.02459,"ret_closing_prices":-0.02459,"cumret_adjusted_prices":1.81762}
{"ticker":"^GDAXI","ref_date":"2018-06-26","price_open":12333.44043,"price_high":12355.86035,"price_low":12188.5,"price_close":12234.33984,"volume":62457100,"price_adjusted":12234.33984,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":1.81229}
{"ticker":"^GDAXI","ref_date":"2018-06-27","price_open":12247.75,"price_high":12439.91016,"price_low":12124.87012,"price_close":12348.61035,"volume":127889100,"price_adjusted":12348.61035,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":1.82922}
{"ticker":"^GDAXI","ref_date":"2018-06-28","price_open":12289.80957,"price_high":12375.37012,"price_low":12104.41016,"price_close":12177.23047,"volume":107207500,"price_adjusted":12177.23047,"ret_adjusted_prices":-0.01388,"ret_closing_prices":-0.01388,"cumret_adjusted_prices":1.80383}
{"ticker":"^GDAXI","ref_date":"2018-06-29","price_open":12322.63965,"price_high":12382.87012,"price_low":12260.91016,"price_close":12306,"volume":114043400,"price_adjusted":12306,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":1.82291}
{"ticker":"^GDAXI","ref_date":"2018-07-02","price_open":12147.94043,"price_high":12301.92969,"price_low":12132.71973,"price_close":12238.16992,"volume":93436600,"price_adjusted":12238.16992,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":1.81286}
{"ticker":"^GDAXI","ref_date":"2018-07-03","price_open":12321.07031,"price_high":12428.13965,"price_low":12278.38965,"price_close":12349.13965,"volume":93526400,"price_adjusted":12349.13965,"ret_adjusted_prices":0.00907,"ret_closing_prices":0.00907,"cumret_adjusted_prices":1.8293}
{"ticker":"^GDAXI","ref_date":"2018-07-04","price_open":12323.75,"price_high":12350.67969,"price_low":12284.55957,"price_close":12317.61035,"volume":78417600,"price_adjusted":12317.61035,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":1.82463}
{"ticker":"^GDAXI","ref_date":"2018-07-05","price_open":12363.0498,"price_high":12516.50977,"price_low":12361.86035,"price_close":12464.29004,"volume":114460400,"price_adjusted":12464.29004,"ret_adjusted_prices":0.01191,"ret_closing_prices":0.01191,"cumret_adjusted_prices":1.84635}
{"ticker":"^GDAXI","ref_date":"2018-07-06","price_open":12506.26953,"price_high":12508.08008,"price_low":12426.40039,"price_close":12496.16992,"volume":0,"price_adjusted":12496.16992,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.85108}
{"ticker":"^GDAXI","ref_date":"2018-07-09","price_open":12541.74023,"price_high":12559.96973,"price_low":12490.40039,"price_close":12543.88965,"volume":74724300,"price_adjusted":12543.88965,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.85814}
{"ticker":"^GDAXI","ref_date":"2018-07-10","price_open":12580.30957,"price_high":12639.79004,"price_low":12530.70996,"price_close":12609.84961,"volume":81853500,"price_adjusted":12609.84961,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":1.86792}
{"ticker":"^GDAXI","ref_date":"2018-07-11","price_open":12506.99023,"price_high":12514.75,"price_low":12398.46973,"price_close":12417.12988,"volume":84350300,"price_adjusted":12417.12988,"ret_adjusted_prices":-0.01528,"ret_closing_prices":-0.01528,"cumret_adjusted_prices":1.83937}
{"ticker":"^GDAXI","ref_date":"2018-07-12","price_open":12464.05957,"price_high":12505.2002,"price_low":12408.62988,"price_close":12492.96973,"volume":72314800,"price_adjusted":12492.96973,"ret_adjusted_prices":0.00611,"ret_closing_prices":0.00611,"cumret_adjusted_prices":1.8506}
{"ticker":"^GDAXI","ref_date":"2018-07-13","price_open":12549.23047,"price_high":12583.79004,"price_low":12499.2998,"price_close":12540.73047,"volume":0,"price_adjusted":12540.73047,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.85768}
{"ticker":"^GDAXI","ref_date":"2018-07-16","price_open":12530.98047,"price_high":12604.24023,"price_low":12506.99023,"price_close":12561.01953,"volume":97107500,"price_adjusted":12561.01953,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":1.86068}
{"ticker":"^GDAXI","ref_date":"2018-07-17","price_open":12566.96973,"price_high":12688.5,"price_low":12522.0498,"price_close":12661.54004,"volume":91976300,"price_adjusted":12661.54004,"ret_adjusted_prices":0.008,"ret_closing_prices":0.008,"cumret_adjusted_prices":1.87557}
{"ticker":"^GDAXI","ref_date":"2018-07-18","price_open":12728.41016,"price_high":12778.95996,"price_low":12715.51953,"price_close":12765.94043,"volume":87635000,"price_adjusted":12765.94043,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":1.89104}
{"ticker":"^GDAXI","ref_date":"2018-07-19","price_open":12740.67969,"price_high":12759.41992,"price_low":12658.37012,"price_close":12686.29004,"volume":75493900,"price_adjusted":12686.29004,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":1.87924}
{"ticker":"^GDAXI","ref_date":"2018-07-20","price_open":12664.4502,"price_high":12706.83984,"price_low":12469.5,"price_close":12561.41992,"volume":106490300,"price_adjusted":12561.41992,"ret_adjusted_prices":-0.00984,"ret_closing_prices":-0.00984,"cumret_adjusted_prices":1.86074}
{"ticker":"^GDAXI","ref_date":"2018-07-23","price_open":12510.23047,"price_high":12565.12012,"price_low":12489.33008,"price_close":12548.57031,"volume":65205400,"price_adjusted":12548.57031,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.85884}
{"ticker":"^GDAXI","ref_date":"2018-07-24","price_open":12590.79004,"price_high":12755.26953,"price_low":12585.91016,"price_close":12689.38965,"volume":90068800,"price_adjusted":12689.38965,"ret_adjusted_prices":0.01122,"ret_closing_prices":0.01122,"cumret_adjusted_prices":1.8797}
{"ticker":"^GDAXI","ref_date":"2018-07-25","price_open":12685.67969,"price_high":12695.12012,"price_low":12538.12012,"price_close":12579.33008,"volume":80817800,"price_adjusted":12579.33008,"ret_adjusted_prices":-0.00867,"ret_closing_prices":-0.00867,"cumret_adjusted_prices":1.86339}
{"ticker":"^GDAXI","ref_date":"2018-07-26","price_open":12732.87988,"price_high":12827.70996,"price_low":12701.55957,"price_close":12809.23047,"volume":105931000,"price_adjusted":12809.23047,"ret_adjusted_prices":0.01828,"ret_closing_prices":0.01828,"cumret_adjusted_prices":1.89745}
{"ticker":"^GDAXI","ref_date":"2018-07-27","price_open":12825.75,"price_high":12886.83008,"price_low":12815.12012,"price_close":12860.40039,"volume":95634400,"price_adjusted":12860.40039,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":1.90503}
{"ticker":"^GDAXI","ref_date":"2018-07-30","price_open":12822.87012,"price_high":12848.9502,"price_low":12798.2002,"price_close":12798.2002,"volume":70725000,"price_adjusted":12798.2002,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":1.89582}
{"ticker":"^GDAXI","ref_date":"2018-07-31","price_open":12809.74023,"price_high":12860.58984,"price_low":12739.83008,"price_close":12805.5,"volume":106509800,"price_adjusted":12805.5,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.8969}
{"ticker":"^GDAXI","ref_date":"2018-08-01","price_open":12826.7002,"price_high":12833.11035,"price_low":12706.33984,"price_close":12737.0498,"volume":93510500,"price_adjusted":12737.0498,"ret_adjusted_prices":-0.00535,"ret_closing_prices":-0.00535,"cumret_adjusted_prices":1.88676}
{"ticker":"^GDAXI","ref_date":"2018-08-02","price_open":12617.62988,"price_high":12619.59961,"price_low":12493.2002,"price_close":12546.33008,"volume":103271900,"price_adjusted":12546.33008,"ret_adjusted_prices":-0.01497,"ret_closing_prices":-0.01497,"cumret_adjusted_prices":1.85851}
{"ticker":"^GDAXI","ref_date":"2018-08-03","price_open":12572.61035,"price_high":12644.51953,"price_low":12561.62012,"price_close":12615.75977,"volume":79345300,"price_adjusted":12615.75977,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.86879}
{"ticker":"^GDAXI","ref_date":"2018-08-06","price_open":12631.40039,"price_high":12715.78027,"price_low":12538.34961,"price_close":12598.20996,"volume":65599400,"price_adjusted":12598.20996,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.86619}
{"ticker":"^GDAXI","ref_date":"2018-08-07","price_open":12656.87012,"price_high":12738.53027,"price_low":12646.16016,"price_close":12648.19043,"volume":87114600,"price_adjusted":12648.19043,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.8736}
{"ticker":"^GDAXI","ref_date":"2018-08-08","price_open":12622.98047,"price_high":12704.58008,"price_low":12586.23047,"price_close":12633.54004,"volume":89371000,"price_adjusted":12633.54004,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":1.87142}
{"ticker":"^GDAXI","ref_date":"2018-08-09","price_open":12623.13965,"price_high":12696.51953,"price_low":12577.33984,"price_close":12676.11035,"volume":71701900,"price_adjusted":12676.11035,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":1.87773}
{"ticker":"^GDAXI","ref_date":"2018-08-10","price_open":12574.2002,"price_high":12585.83008,"price_low":12390.40039,"price_close":12424.34961,"volume":0,"price_adjusted":12424.34961,"ret_adjusted_prices":-0.01986,"ret_closing_prices":-0.01986,"cumret_adjusted_prices":1.84044}
{"ticker":"^GDAXI","ref_date":"2018-08-13","price_open":12346.75,"price_high":12396.86035,"price_low":12323.2002,"price_close":12358.74023,"volume":92773600,"price_adjusted":12358.74023,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":1.83072}
{"ticker":"^GDAXI","ref_date":"2018-08-14","price_open":12444.62988,"price_high":12461.82031,"price_low":12294.90039,"price_close":12358.87012,"volume":82021800,"price_adjusted":12358.87012,"ret_adjusted_prices":0.00001,"ret_closing_prices":0.00001,"cumret_adjusted_prices":1.83074}
{"ticker":"^GDAXI","ref_date":"2018-08-15","price_open":12400.26953,"price_high":12428.55957,"price_low":12120.65039,"price_close":12163.00977,"volume":99703000,"price_adjusted":12163.00977,"ret_adjusted_prices":-0.01585,"ret_closing_prices":-0.01585,"cumret_adjusted_prices":1.80172}
{"ticker":"^GDAXI","ref_date":"2018-08-16","price_open":12202.12988,"price_high":12251.40039,"price_low":12168.91992,"price_close":12237.16992,"volume":81469900,"price_adjusted":12237.16992,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":1.81271}
{"ticker":"^GDAXI","ref_date":"2018-08-17","price_open":12242.05957,"price_high":12244.66992,"price_low":12135.63965,"price_close":12210.5498,"volume":86038300,"price_adjusted":12210.5498,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":1.80877}
{"ticker":"^GDAXI","ref_date":"2018-08-20","price_open":12263.00977,"price_high":12373.36035,"price_low":12245.55957,"price_close":12331.2998,"volume":59670900,"price_adjusted":12331.2998,"ret_adjusted_prices":0.00989,"ret_closing_prices":0.00989,"cumret_adjusted_prices":1.82665}
{"ticker":"^GDAXI","ref_date":"2018-08-21","price_open":12320.55957,"price_high":12432.66016,"price_low":12316.34961,"price_close":12384.49023,"volume":68597400,"price_adjusted":12384.49023,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":1.83453}
{"ticker":"^GDAXI","ref_date":"2018-08-22","price_open":12355.53027,"price_high":12438.66016,"price_low":12345.32031,"price_close":12385.7002,"volume":77192800,"price_adjusted":12385.7002,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.83471}
{"ticker":"^GDAXI","ref_date":"2018-08-23","price_open":12367.48047,"price_high":12411.00977,"price_low":12353.5498,"price_close":12365.58008,"volume":63669000,"price_adjusted":12365.58008,"ret_adjusted_prices":-0.00162,"ret_closing_prices":-0.00162,"cumret_adjusted_prices":1.83173}
{"ticker":"^GDAXI","ref_date":"2018-08-24","price_open":12396.69043,"price_high":12444.34961,"price_low":12344.4502,"price_close":12394.51953,"volume":59051400,"price_adjusted":12394.51953,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":1.83602}
{"ticker":"^GDAXI","ref_date":"2018-08-27","price_open":12462.75,"price_high":12562.37012,"price_low":12429.33984,"price_close":12538.30957,"volume":52201900,"price_adjusted":12538.30957,"ret_adjusted_prices":0.0116,"ret_closing_prices":0.0116,"cumret_adjusted_prices":1.85732}
{"ticker":"^GDAXI","ref_date":"2018-08-28","price_open":12578.65039,"price_high":12597.01953,"price_low":12527.41992,"price_close":12527.41992,"volume":72899400,"price_adjusted":12527.41992,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.85571}
{"ticker":"^GDAXI","ref_date":"2018-08-29","price_open":12553.86035,"price_high":12569.05957,"price_low":12499.53027,"price_close":12561.67969,"volume":58192500,"price_adjusted":12561.67969,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":1.86078}
{"ticker":"^GDAXI","ref_date":"2018-08-30","price_open":12516.5498,"price_high":12529.2998,"price_low":12400.12012,"price_close":12494.24023,"volume":73686200,"price_adjusted":12494.24023,"ret_adjusted_prices":-0.00537,"ret_closing_prices":-0.00537,"cumret_adjusted_prices":1.85079}
{"ticker":"^GDAXI","ref_date":"2018-08-31","price_open":12418.25977,"price_high":12426.86035,"price_low":12348.91016,"price_close":12364.05957,"volume":90277000,"price_adjusted":12364.05957,"ret_adjusted_prices":-0.01042,"ret_closing_prices":-0.01042,"cumret_adjusted_prices":1.83151}
{"ticker":"^GDAXI","ref_date":"2018-09-03","price_open":12338.36035,"price_high":12358.16992,"price_low":12300.46973,"price_close":12346.41016,"volume":50769600,"price_adjusted":12346.41016,"ret_adjusted_prices":-0.00143,"ret_closing_prices":-0.00143,"cumret_adjusted_prices":1.82889}
{"ticker":"^GDAXI","ref_date":"2018-09-04","price_open":12389.45996,"price_high":12402.87012,"price_low":12162.70996,"price_close":12210.20996,"volume":84476300,"price_adjusted":12210.20996,"ret_adjusted_prices":-0.01103,"ret_closing_prices":-0.01103,"cumret_adjusted_prices":1.80872}
{"ticker":"^GDAXI","ref_date":"2018-09-05","price_open":12161.65039,"price_high":12167.36035,"price_low":12035.75977,"price_close":12040.45996,"volume":109489900,"price_adjusted":12040.45996,"ret_adjusted_prices":-0.0139,"ret_closing_prices":-0.0139,"cumret_adjusted_prices":1.78357}
{"ticker":"^GDAXI","ref_date":"2018-09-06","price_open":11995.80957,"price_high":12091.98047,"price_low":11944.5,"price_close":11955.25,"volume":87442600,"price_adjusted":11955.25,"ret_adjusted_prices":-0.00708,"ret_closing_prices":-0.00708,"cumret_adjusted_prices":1.77095}
{"ticker":"^GDAXI","ref_date":"2018-09-07","price_open":11960.09961,"price_high":11990.80957,"price_low":11888.57031,"price_close":11959.62988,"volume":101789700,"price_adjusted":11959.62988,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.7716}
{"ticker":"^GDAXI","ref_date":"2018-09-10","price_open":11950.5498,"price_high":12039.21973,"price_low":11930.2998,"price_close":11986.33984,"volume":80490500,"price_adjusted":11986.33984,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":1.77555}
{"ticker":"^GDAXI","ref_date":"2018-09-11","price_open":12013.00977,"price_high":12017.73047,"price_low":11865.46973,"price_close":11970.26953,"volume":0,"price_adjusted":11970.26953,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.77317}
{"ticker":"^GDAXI","ref_date":"2018-09-12","price_open":11989.26953,"price_high":12046.66016,"price_low":11952.49023,"price_close":12032.2998,"volume":112286500,"price_adjusted":12032.2998,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":1.78236}
{"ticker":"^GDAXI","ref_date":"2018-09-13","price_open":12036.79004,"price_high":12129.80957,"price_low":12017.41016,"price_close":12055.5498,"volume":97093400,"price_adjusted":12055.5498,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.78581}
{"ticker":"^GDAXI","ref_date":"2018-09-14","price_open":12109.37012,"price_high":12134.54004,"price_low":12075.58008,"price_close":12124.33008,"volume":77747100,"price_adjusted":12124.33008,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":1.79599}
{"ticker":"^GDAXI","ref_date":"2018-09-17","price_open":12056.37988,"price_high":12123.08984,"price_low":12040.7998,"price_close":12096.41016,"volume":69270000,"price_adjusted":12096.41016,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":1.79186}
{"ticker":"^GDAXI","ref_date":"2018-09-18","price_open":12097.19043,"price_high":12184.41016,"price_low":12064.41016,"price_close":12157.66992,"volume":84144700,"price_adjusted":12157.66992,"ret_adjusted_prices":0.00506,"ret_closing_prices":0.00506,"cumret_adjusted_prices":1.80093}
{"ticker":"^GDAXI","ref_date":"2018-09-19","price_open":12168.2002,"price_high":12241.13965,"price_low":12165.08008,"price_close":12219.01953,"volume":98540100,"price_adjusted":12219.01953,"ret_adjusted_prices":0.00505,"ret_closing_prices":0.00505,"cumret_adjusted_prices":1.81002}
{"ticker":"^GDAXI","ref_date":"2018-09-20","price_open":12210.9502,"price_high":12354.37988,"price_low":12210.57031,"price_close":12326.48047,"volume":110135400,"price_adjusted":12326.48047,"ret_adjusted_prices":0.00879,"ret_closing_prices":0.00879,"cumret_adjusted_prices":1.82594}
{"ticker":"^GDAXI","ref_date":"2018-09-21","price_open":12402.71973,"price_high":12458.2998,"price_low":12373.9502,"price_close":12430.87988,"volume":400165400,"price_adjusted":12430.87988,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":1.8414}
{"ticker":"^GDAXI","ref_date":"2018-09-24","price_open":12383.41992,"price_high":12409.95996,"price_low":12349.2998,"price_close":12350.82031,"volume":0,"price_adjusted":12350.82031,"ret_adjusted_prices":-0.00644,"ret_closing_prices":-0.00644,"cumret_adjusted_prices":1.82955}
{"ticker":"^GDAXI","ref_date":"2018-09-25","price_open":12341.84961,"price_high":12416.87012,"price_low":12322.19043,"price_close":12374.66016,"volume":83206800,"price_adjusted":12374.66016,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.83308}
{"ticker":"^GDAXI","ref_date":"2018-09-26","price_open":12395.2002,"price_high":12395.91992,"price_low":12329.51953,"price_close":12385.88965,"volume":74964500,"price_adjusted":12385.88965,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.83474}
{"ticker":"^GDAXI","ref_date":"2018-09-27","price_open":12329.40039,"price_high":12456.69043,"price_low":12272.65039,"price_close":12435.58984,"volume":89854700,"price_adjusted":12435.58984,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.8421}
{"ticker":"^GDAXI","ref_date":"2018-09-28","price_open":12381.36035,"price_high":12394.16016,"price_low":12190.57031,"price_close":12246.73047,"volume":110639600,"price_adjusted":12246.73047,"ret_adjusted_prices":-0.01519,"ret_closing_prices":-0.01519,"cumret_adjusted_prices":1.81413}
{"ticker":"^GDAXI","ref_date":"2018-10-01","price_open":12265.88965,"price_high":12373.29004,"price_low":12263.09961,"price_close":12339.03027,"volume":76918300,"price_adjusted":12339.03027,"ret_adjusted_prices":0.00754,"ret_closing_prices":0.00754,"cumret_adjusted_prices":1.8278}
{"ticker":"^GDAXI","ref_date":"2018-10-02","price_open":12229.07031,"price_high":12310.75977,"price_low":12203.59961,"price_close":12287.58008,"volume":82307700,"price_adjusted":12287.58008,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":1.82018}
{"ticker":"^GDAXI","ref_date":"2018-10-04","price_open":12275.07031,"price_high":12348.86035,"price_low":12174.69043,"price_close":12244.13965,"volume":101177000,"price_adjusted":12244.13965,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":1.81374}
{"ticker":"^GDAXI","ref_date":"2018-10-05","price_open":12236.29004,"price_high":12245.41016,"price_low":12103.5498,"price_close":12111.90039,"volume":94036400,"price_adjusted":12111.90039,"ret_adjusted_prices":-0.0108,"ret_closing_prices":-0.0108,"cumret_adjusted_prices":1.79415}
{"ticker":"^GDAXI","ref_date":"2018-10-08","price_open":12044.95996,"price_high":12072.26953,"price_low":11938.7998,"price_close":11947.16016,"volume":77268800,"price_adjusted":11947.16016,"ret_adjusted_prices":-0.0136,"ret_closing_prices":-0.0136,"cumret_adjusted_prices":1.76975}
{"ticker":"^GDAXI","ref_date":"2018-10-09","price_open":11963.62988,"price_high":11998.63965,"price_low":11803.19043,"price_close":11977.21973,"volume":77186000,"price_adjusted":11977.21973,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.7742}
{"ticker":"^GDAXI","ref_date":"2018-10-10","price_open":11976.7002,"price_high":11978.7998,"price_low":11712.26953,"price_close":11712.5,"volume":0,"price_adjusted":11712.5,"ret_adjusted_prices":-0.0221,"ret_closing_prices":-0.0221,"cumret_adjusted_prices":1.73499}
{"ticker":"^GDAXI","ref_date":"2018-10-11","price_open":11558.98047,"price_high":11700.5,"price_low":11518.55957,"price_close":11539.34961,"volume":142293600,"price_adjusted":11539.34961,"ret_adjusted_prices":-0.01478,"ret_closing_prices":-0.01478,"cumret_adjusted_prices":1.70934}
{"ticker":"^GDAXI","ref_date":"2018-10-12","price_open":11691.46973,"price_high":11693.83984,"price_low":11514.5498,"price_close":11523.80957,"volume":99171000,"price_adjusted":11523.80957,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.70704}
{"ticker":"^GDAXI","ref_date":"2018-10-15","price_open":11523.80957,"price_high":11625.01953,"price_low":11459.08008,"price_close":11614.16016,"volume":71968200,"price_adjusted":11614.16016,"ret_adjusted_prices":0.00784,"ret_closing_prices":0.00784,"cumret_adjusted_prices":1.72042}
{"ticker":"^GDAXI","ref_date":"2018-10-16","price_open":11637.62012,"price_high":11790.15039,"price_low":11606.96973,"price_close":11776.5498,"volume":85693600,"price_adjusted":11776.5498,"ret_adjusted_prices":0.01398,"ret_closing_prices":0.01398,"cumret_adjusted_prices":1.74448}
{"ticker":"^GDAXI","ref_date":"2018-10-17","price_open":11811.46973,"price_high":11847.79004,"price_low":11669.95996,"price_close":11715.03027,"volume":93600200,"price_adjusted":11715.03027,"ret_adjusted_prices":-0.00522,"ret_closing_prices":-0.00522,"cumret_adjusted_prices":1.73536}
{"ticker":"^GDAXI","ref_date":"2018-10-18","price_open":11695.19043,"price_high":11791.21973,"price_low":11586.32031,"price_close":11589.20996,"volume":97180800,"price_adjusted":11589.20996,"ret_adjusted_prices":-0.01074,"ret_closing_prices":-0.01074,"cumret_adjusted_prices":1.71673}
{"ticker":"^GDAXI","ref_date":"2018-10-19","price_open":11578.84961,"price_high":11617.28027,"price_low":11498.69043,"price_close":11553.83008,"volume":128743800,"price_adjusted":11553.83008,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":1.71149}
{"ticker":"^GDAXI","ref_date":"2018-10-22","price_open":11665.67969,"price_high":11677.4502,"price_low":11497.08984,"price_close":11524.33984,"volume":73772600,"price_adjusted":11524.33984,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":1.70712}
{"ticker":"^GDAXI","ref_date":"2018-10-23","price_open":11367.57031,"price_high":11394.20996,"price_low":11228.5,"price_close":11274.28027,"volume":115195200,"price_adjusted":11274.28027,"ret_adjusted_prices":-0.0217,"ret_closing_prices":-0.0217,"cumret_adjusted_prices":1.67008}
{"ticker":"^GDAXI","ref_date":"2018-10-24","price_open":11298.65039,"price_high":11391.94043,"price_low":11166.83984,"price_close":11191.62988,"volume":117472700,"price_adjusted":11191.62988,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":1.65783}
{"ticker":"^GDAXI","ref_date":"2018-10-25","price_open":11098.67969,"price_high":11324.91992,"price_low":11078.37012,"price_close":11307.12012,"volume":0,"price_adjusted":11307.12012,"ret_adjusted_prices":0.01032,"ret_closing_prices":0.01032,"cumret_adjusted_prices":1.67494}
{"ticker":"^GDAXI","ref_date":"2018-10-26","price_open":11180.95996,"price_high":11205.83008,"price_low":11051.04004,"price_close":11200.62012,"volume":138702800,"price_adjusted":11200.62012,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":1.65916}
{"ticker":"^GDAXI","ref_date":"2018-10-29","price_open":11270.66992,"price_high":11444.86035,"price_low":11218.91992,"price_close":11335.48047,"volume":98716300,"price_adjusted":11335.48047,"ret_adjusted_prices":0.01204,"ret_closing_prices":0.01204,"cumret_adjusted_prices":1.67914}
{"ticker":"^GDAXI","ref_date":"2018-10-30","price_open":11391.78027,"price_high":11394.37012,"price_low":11212.58008,"price_close":11287.38965,"volume":99304800,"price_adjusted":11287.38965,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":1.67202}
{"ticker":"^GDAXI","ref_date":"2018-10-31","price_open":11417.08984,"price_high":11499.37988,"price_low":11391.63965,"price_close":11447.50977,"volume":127284000,"price_adjusted":11447.50977,"ret_adjusted_prices":0.01419,"ret_closing_prices":0.01419,"cumret_adjusted_prices":1.69574}
{"ticker":"^GDAXI","ref_date":"2018-11-01","price_open":11419.61035,"price_high":11575.42969,"price_low":11416.36035,"price_close":11468.54004,"volume":98851100,"price_adjusted":11468.54004,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":1.69885}
{"ticker":"^GDAXI","ref_date":"2018-11-02","price_open":11636.37012,"price_high":11689.95996,"price_low":11518.87012,"price_close":11518.99023,"volume":109924000,"price_adjusted":11518.99023,"ret_adjusted_prices":0.0044,"ret_closing_prices":0.0044,"cumret_adjusted_prices":1.70633}
{"ticker":"^GDAXI","ref_date":"2018-11-05","price_open":11522.33008,"price_high":11555.96973,"price_low":11479.19043,"price_close":11494.95996,"volume":69373800,"price_adjusted":11494.95996,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.70277}
{"ticker":"^GDAXI","ref_date":"2018-11-06","price_open":11518.16992,"price_high":11528.51953,"price_low":11436.53027,"price_close":11484.33984,"volume":0,"price_adjusted":11484.33984,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":1.70119}
{"ticker":"^GDAXI","ref_date":"2018-11-07","price_open":11542.08984,"price_high":11634.80957,"price_low":11532.33984,"price_close":11579.09961,"volume":85986800,"price_adjusted":11579.09961,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":1.71523}
{"ticker":"^GDAXI","ref_date":"2018-11-08","price_open":11629,"price_high":11648.79004,"price_low":11503.36035,"price_close":11527.32031,"volume":80629900,"price_adjusted":11527.32031,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":1.70756}
{"ticker":"^GDAXI","ref_date":"2018-11-09","price_open":11489.19043,"price_high":11549.05957,"price_low":11418.34961,"price_close":11529.16016,"volume":103701100,"price_adjusted":11529.16016,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.70783}
{"ticker":"^GDAXI","ref_date":"2018-11-12","price_open":11591.58984,"price_high":11598.50977,"price_low":11310.71973,"price_close":11325.44043,"volume":93211100,"price_adjusted":11325.44043,"ret_adjusted_prices":-0.01767,"ret_closing_prices":-0.01767,"cumret_adjusted_prices":1.67765}
{"ticker":"^GDAXI","ref_date":"2018-11-13","price_open":11374.11035,"price_high":11495.69043,"price_low":11349.94043,"price_close":11472.21973,"volume":100043500,"price_adjusted":11472.21973,"ret_adjusted_prices":0.01296,"ret_closing_prices":0.01296,"cumret_adjusted_prices":1.6994}
{"ticker":"^GDAXI","ref_date":"2018-11-14","price_open":11394.75,"price_high":11566.79004,"price_low":11314.59961,"price_close":11412.53027,"volume":106400600,"price_adjusted":11412.53027,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":1.69055}
{"ticker":"^GDAXI","ref_date":"2018-11-15","price_open":11447.83984,"price_high":11500.66016,"price_low":11254.91992,"price_close":11353.66992,"volume":96865000,"price_adjusted":11353.66992,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.68184}
{"ticker":"^GDAXI","ref_date":"2018-11-16","price_open":11425.7998,"price_high":11448.55957,"price_low":11233.20996,"price_close":11341,"volume":113018300,"price_adjusted":11341,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":1.67996}
{"ticker":"^GDAXI","ref_date":"2018-11-19","price_open":11384,"price_high":11419.5498,"price_low":11231.58984,"price_close":11244.54004,"volume":78718200,"price_adjusted":11244.54004,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":1.66567}
{"ticker":"^GDAXI","ref_date":"2018-11-20","price_open":11157.65039,"price_high":11187.16016,"price_low":11009.25,"price_close":11066.41016,"volume":119967800,"price_adjusted":11066.41016,"ret_adjusted_prices":-0.01584,"ret_closing_prices":-0.01584,"cumret_adjusted_prices":1.63928}
{"ticker":"^GDAXI","ref_date":"2018-11-21","price_open":11138.25,"price_high":11257.83008,"price_low":11113.33984,"price_close":11244.16992,"volume":92605400,"price_adjusted":11244.16992,"ret_adjusted_prices":0.01606,"ret_closing_prices":0.01606,"cumret_adjusted_prices":1.66562}
{"ticker":"^GDAXI","ref_date":"2018-11-22","price_open":11216.29004,"price_high":11221.76953,"price_low":11119.04004,"price_close":11138.49023,"volume":64564400,"price_adjusted":11138.49023,"ret_adjusted_prices":-0.0094,"ret_closing_prices":-0.0094,"cumret_adjusted_prices":1.64996}
{"ticker":"^GDAXI","ref_date":"2018-11-23","price_open":11146.5498,"price_high":11205.99023,"price_low":11093.51953,"price_close":11192.69043,"volume":63011900,"price_adjusted":11192.69043,"ret_adjusted_prices":0.00487,"ret_closing_prices":0.00487,"cumret_adjusted_prices":1.65799}
{"ticker":"^GDAXI","ref_date":"2018-11-26","price_open":11315.90039,"price_high":11390.92969,"price_low":11301.82031,"price_close":11354.71973,"volume":89434600,"price_adjusted":11354.71973,"ret_adjusted_prices":0.01448,"ret_closing_prices":0.01448,"cumret_adjusted_prices":1.68199}
{"ticker":"^GDAXI","ref_date":"2018-11-27","price_open":11380.79004,"price_high":11400.0498,"price_low":11264.65039,"price_close":11309.11035,"volume":75453200,"price_adjusted":11309.11035,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":1.67524}
{"ticker":"^GDAXI","ref_date":"2018-11-28","price_open":11355.7998,"price_high":11358.7998,"price_low":11279.45996,"price_close":11298.87988,"volume":72950500,"price_adjusted":11298.87988,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":1.67372}
{"ticker":"^GDAXI","ref_date":"2018-11-29","price_open":11377.20996,"price_high":11403.71973,"price_low":11275.7002,"price_close":11298.23047,"volume":92388200,"price_adjusted":11298.23047,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":1.67362}
{"ticker":"^GDAXI","ref_date":"2018-11-30","price_open":11311.66016,"price_high":11315.2998,"price_low":11208.59961,"price_close":11257.24023,"volume":109013100,"price_adjusted":11257.24023,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":1.66755}
{"ticker":"^GDAXI","ref_date":"2018-12-03","price_open":11534.75,"price_high":11566.96973,"price_low":11457.61035,"price_close":11465.45996,"volume":101248500,"price_adjusted":11465.45996,"ret_adjusted_prices":0.0185,"ret_closing_prices":0.0185,"cumret_adjusted_prices":1.6984}
{"ticker":"^GDAXI","ref_date":"2018-12-04","price_open":11429.82031,"price_high":11442.19043,"price_low":11330.44043,"price_close":11335.32031,"volume":83807700,"price_adjusted":11335.32031,"ret_adjusted_prices":-0.01135,"ret_closing_prices":-0.01135,"cumret_adjusted_prices":1.67912}
{"ticker":"^GDAXI","ref_date":"2018-12-05","price_open":11204.32031,"price_high":11266.28027,"price_low":11177.15039,"price_close":11200.24023,"volume":73386400,"price_adjusted":11200.24023,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":1.65911}
{"ticker":"^GDAXI","ref_date":"2018-12-06","price_open":11053.58008,"price_high":11063.44043,"price_low":10762.41016,"price_close":10810.98047,"volume":132009900,"price_adjusted":10810.98047,"ret_adjusted_prices":-0.03475,"ret_closing_prices":-0.03475,"cumret_adjusted_prices":1.60145}
{"ticker":"^GDAXI","ref_date":"2018-12-07","price_open":10876.33984,"price_high":10927.37012,"price_low":10788.08984,"price_close":10788.08984,"volume":100383400,"price_adjusted":10788.08984,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":1.59806}
{"ticker":"^GDAXI","ref_date":"2018-12-10","price_open":10726.16992,"price_high":10757.73047,"price_low":10585.76953,"price_close":10622.07031,"volume":119543200,"price_adjusted":10622.07031,"ret_adjusted_prices":-0.01539,"ret_closing_prices":-0.01539,"cumret_adjusted_prices":1.57346}
{"ticker":"^GDAXI","ref_date":"2018-12-11","price_open":10711.40039,"price_high":10884.62012,"price_low":10684.62012,"price_close":10780.50977,"volume":101814600,"price_adjusted":10780.50977,"ret_adjusted_prices":0.01492,"ret_closing_prices":0.01492,"cumret_adjusted_prices":1.59693}
{"ticker":"^GDAXI","ref_date":"2018-12-12","price_open":10832.04004,"price_high":10971.12012,"price_low":10815.50977,"price_close":10929.42969,"volume":103230400,"price_adjusted":10929.42969,"ret_adjusted_prices":0.01381,"ret_closing_prices":0.01381,"cumret_adjusted_prices":1.61899}
{"ticker":"^GDAXI","ref_date":"2018-12-13","price_open":10978.67969,"price_high":10988.76953,"price_low":10887.25977,"price_close":10924.7002,"volume":87998300,"price_adjusted":10924.7002,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.61829}
{"ticker":"^GDAXI","ref_date":"2018-12-14","price_open":10809.58008,"price_high":10903.38965,"price_low":10733.75,"price_close":10865.76953,"volume":81422700,"price_adjusted":10865.76953,"ret_adjusted_prices":-0.00539,"ret_closing_prices":-0.00539,"cumret_adjusted_prices":1.60956}
{"ticker":"^GDAXI","ref_date":"2018-12-17","price_open":10852.99023,"price_high":10886.7998,"price_low":10700.62012,"price_close":10772.2002,"volume":85598700,"price_adjusted":10772.2002,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":1.5957}
{"ticker":"^GDAXI","ref_date":"2018-12-18","price_open":10744.28027,"price_high":10841.41992,"price_low":10714.96973,"price_close":10740.88965,"volume":96287600,"price_adjusted":10740.88965,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":1.59106}
{"ticker":"^GDAXI","ref_date":"2018-12-19","price_open":10777.41992,"price_high":10831.44043,"price_low":10749.5498,"price_close":10766.20996,"volume":96506200,"price_adjusted":10766.20996,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":1.59481}
{"ticker":"^GDAXI","ref_date":"2018-12-20","price_open":10621.17969,"price_high":10686.37012,"price_low":10563.44043,"price_close":10611.09961,"volume":122450600,"price_adjusted":10611.09961,"ret_adjusted_prices":-0.01441,"ret_closing_prices":-0.01441,"cumret_adjusted_prices":1.57184}
{"ticker":"^GDAXI","ref_date":"2018-12-21","price_open":10573.08008,"price_high":10654.66016,"price_low":10512.63965,"price_close":10633.82031,"volume":216162200,"price_adjusted":10633.82031,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":1.5752}
{"ticker":"^GDAXI","ref_date":"2018-12-27","price_open":10607.41992,"price_high":10635.4502,"price_low":10279.2002,"price_close":10381.50977,"volume":104152600,"price_adjusted":10381.50977,"ret_adjusted_prices":-0.02373,"ret_closing_prices":-0.02373,"cumret_adjusted_prices":1.53783}
{"ticker":"^GDAXI","ref_date":"2018-12-28","price_open":10452.01953,"price_high":10586.7998,"price_low":10431.37988,"price_close":10558.95996,"volume":52604300,"price_adjusted":10558.95996,"ret_adjusted_prices":0.01709,"ret_closing_prices":0.01709,"cumret_adjusted_prices":1.56411}
{"ticker":"^GDAXI","ref_date":"2019-01-02","price_open":10477.76953,"price_high":10612.71973,"price_low":10386.96973,"price_close":10580.19043,"volume":79626700,"price_adjusted":10580.19043,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":1.56726}
{"ticker":"^GDAXI","ref_date":"2019-01-03","price_open":10467.11035,"price_high":10538.66016,"price_low":10400.11035,"price_close":10416.66016,"volume":84733800,"price_adjusted":10416.66016,"ret_adjusted_prices":-0.01546,"ret_closing_prices":-0.01546,"cumret_adjusted_prices":1.54304}
{"ticker":"^GDAXI","ref_date":"2019-01-04","price_open":10533.94043,"price_high":10786.33984,"price_low":10483.90039,"price_close":10767.69043,"volume":95339500,"price_adjusted":10767.69043,"ret_adjusted_prices":0.0337,"ret_closing_prices":0.0337,"cumret_adjusted_prices":1.59503}
{"ticker":"^GDAXI","ref_date":"2019-01-07","price_open":10814.38965,"price_high":10814.46973,"price_low":10681.26953,"price_close":10747.80957,"volume":71151400,"price_adjusted":10747.80957,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.59209}
{"ticker":"^GDAXI","ref_date":"2019-01-08","price_open":10750.19043,"price_high":10910.70996,"price_low":10745.03027,"price_close":10803.98047,"volume":93672200,"price_adjusted":10803.98047,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":1.60041}
{"ticker":"^GDAXI","ref_date":"2019-01-09","price_open":10884.75,"price_high":10961.91992,"price_low":10839.08984,"price_close":10893.32031,"volume":96071900,"price_adjusted":10893.32031,"ret_adjusted_prices":0.00827,"ret_closing_prices":0.00827,"cumret_adjusted_prices":1.61364}
{"ticker":"^GDAXI","ref_date":"2019-01-10","price_open":10843.88965,"price_high":10927.12988,"price_low":10788.0498,"price_close":10921.58984,"volume":77255600,"price_adjusted":10921.58984,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.61783}
{"ticker":"^GDAXI","ref_date":"2019-01-11","price_open":10949.12988,"price_high":10959,"price_low":10829.91992,"price_close":10887.45996,"volume":75537200,"price_adjusted":10887.45996,"ret_adjusted_prices":-0.00312,"ret_closing_prices":-0.00312,"cumret_adjusted_prices":1.61278}
{"ticker":"^GDAXI","ref_date":"2019-01-14","price_open":10820.84961,"price_high":10886.23047,"price_low":10786.75,"price_close":10855.91016,"volume":65945800,"price_adjusted":10855.91016,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.6081}
{"ticker":"^GDAXI","ref_date":"2019-01-15","price_open":10962.9502,"price_high":10994.83008,"price_low":10812.58984,"price_close":10891.79004,"volume":80197500,"price_adjusted":10891.79004,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.61342}
{"ticker":"^GDAXI","ref_date":"2019-01-16","price_open":10940.36035,"price_high":10947.87012,"price_low":10866.38965,"price_close":10931.24023,"volume":79810600,"price_adjusted":10931.24023,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":1.61926}
{"ticker":"^GDAXI","ref_date":"2019-01-17","price_open":10852.5,"price_high":10929.2998,"price_low":10822.25,"price_close":10918.62012,"volume":79327000,"price_adjusted":10918.62012,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":1.61739}
{"ticker":"^GDAXI","ref_date":"2019-01-18","price_open":11001.30957,"price_high":11216.82031,"price_low":10993.83008,"price_close":11205.54004,"volume":119133600,"price_adjusted":11205.54004,"ret_adjusted_prices":0.02628,"ret_closing_prices":0.02628,"cumret_adjusted_prices":1.65989}
{"ticker":"^GDAXI","ref_date":"2019-01-21","price_open":11176.12012,"price_high":11179.91016,"price_low":11125.53027,"price_close":11136.2002,"volume":65955200,"price_adjusted":11136.2002,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":1.64962}
{"ticker":"^GDAXI","ref_date":"2019-01-22","price_open":11076.98047,"price_high":11142.21973,"price_low":11034.5498,"price_close":11090.11035,"volume":73446100,"price_adjusted":11090.11035,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":1.64279}
{"ticker":"^GDAXI","ref_date":"2019-01-23","price_open":11043.63965,"price_high":11135.75,"price_low":11007.20996,"price_close":11071.54004,"volume":87752900,"price_adjusted":11071.54004,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":1.64004}
{"ticker":"^GDAXI","ref_date":"2019-01-24","price_open":11045.63965,"price_high":11149.32031,"price_low":11032.53027,"price_close":11130.17969,"volume":110548100,"price_adjusted":11130.17969,"ret_adjusted_prices":0.0053,"ret_closing_prices":0.0053,"cumret_adjusted_prices":1.64873}
{"ticker":"^GDAXI","ref_date":"2019-01-25","price_open":11234.0498,"price_high":11321.62012,"price_low":11218.34961,"price_close":11281.79004,"volume":99999800,"price_adjusted":11281.79004,"ret_adjusted_prices":0.01362,"ret_closing_prices":0.01362,"cumret_adjusted_prices":1.67119}
{"ticker":"^GDAXI","ref_date":"2019-01-28","price_open":11233.16016,"price_high":11275.20996,"price_low":11196.41992,"price_close":11210.30957,"volume":73121100,"price_adjusted":11210.30957,"ret_adjusted_prices":-0.00634,"ret_closing_prices":-0.00634,"cumret_adjusted_prices":1.6606}
{"ticker":"^GDAXI","ref_date":"2019-01-29","price_open":11191.51953,"price_high":11276.28027,"price_low":11159.16992,"price_close":11218.83008,"volume":75129000,"price_adjusted":11218.83008,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":1.66186}
{"ticker":"^GDAXI","ref_date":"2019-01-30","price_open":11210.67969,"price_high":11215.20996,"price_low":11132.37988,"price_close":11181.66016,"volume":73630500,"price_adjusted":11181.66016,"ret_adjusted_prices":-0.00331,"ret_closing_prices":-0.00331,"cumret_adjusted_prices":1.65636}
{"ticker":"^GDAXI","ref_date":"2019-01-31","price_open":11257.91992,"price_high":11311.37012,"price_low":11051.11035,"price_close":11173.09961,"volume":111945200,"price_adjusted":11173.09961,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.65509}
{"ticker":"^GDAXI","ref_date":"2019-02-01","price_open":11198.45996,"price_high":11218.50977,"price_low":11116.08008,"price_close":11180.66016,"volume":101700800,"price_adjusted":11180.66016,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":1.65621}
{"ticker":"^GDAXI","ref_date":"2019-02-04","price_open":11180.41992,"price_high":11209.30957,"price_low":11100.33984,"price_close":11176.58008,"volume":74165400,"price_adjusted":11176.58008,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":1.6556}
{"ticker":"^GDAXI","ref_date":"2019-02-05","price_open":11178.75,"price_high":11371.74023,"price_low":11177.7002,"price_close":11367.98047,"volume":89418800,"price_adjusted":11367.98047,"ret_adjusted_prices":0.01713,"ret_closing_prices":0.01713,"cumret_adjusted_prices":1.68396}
{"ticker":"^GDAXI","ref_date":"2019-02-06","price_open":11337.54004,"price_high":11347.94043,"price_low":11297.41992,"price_close":11324.71973,"volume":75894800,"price_adjusted":11324.71973,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":1.67755}
{"ticker":"^GDAXI","ref_date":"2019-02-07","price_open":11262.96973,"price_high":11286.45996,"price_low":11022.01953,"price_close":11022.01953,"volume":108021800,"price_adjusted":11022.01953,"ret_adjusted_prices":-0.02673,"ret_closing_prices":-0.02673,"cumret_adjusted_prices":1.63271}
{"ticker":"^GDAXI","ref_date":"2019-02-08","price_open":10991.79004,"price_high":11045.41016,"price_low":10863.55957,"price_close":10906.78027,"volume":102300800,"price_adjusted":10906.78027,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":1.61564}
{"ticker":"^GDAXI","ref_date":"2019-02-11","price_open":10955.83008,"price_high":11041.9502,"price_low":10944.58008,"price_close":11014.58984,"volume":69553100,"price_adjusted":11014.58984,"ret_adjusted_prices":0.00988,"ret_closing_prices":0.00988,"cumret_adjusted_prices":1.63161}
{"ticker":"^GDAXI","ref_date":"2019-02-12","price_open":11123.42969,"price_high":11164.37988,"price_low":11116.86035,"price_close":11126.08008,"volume":74843600,"price_adjusted":11126.08008,"ret_adjusted_prices":0.01012,"ret_closing_prices":0.01012,"cumret_adjusted_prices":1.64812}
{"ticker":"^GDAXI","ref_date":"2019-02-13","price_open":11174.84961,"price_high":11217.2998,"price_low":11125.58984,"price_close":11167.21973,"volume":69772400,"price_adjusted":11167.21973,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":1.65422}
{"ticker":"^GDAXI","ref_date":"2019-02-14","price_open":11257.7998,"price_high":11260.5498,"price_low":11077.78027,"price_close":11089.79004,"volume":83384200,"price_adjusted":11089.79004,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":1.64275}
{"ticker":"^GDAXI","ref_date":"2019-02-15","price_open":11044.7998,"price_high":11323.0498,"price_low":11018.9502,"price_close":11299.7998,"volume":105640900,"price_adjusted":11299.7998,"ret_adjusted_prices":0.01894,"ret_closing_prices":0.01894,"cumret_adjusted_prices":1.67386}
{"ticker":"^GDAXI","ref_date":"2019-02-18","price_open":11287.74023,"price_high":11318.19043,"price_low":11256.26953,"price_close":11299.2002,"volume":55484300,"price_adjusted":11299.2002,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":1.67377}
{"ticker":"^GDAXI","ref_date":"2019-02-19","price_open":11280.73047,"price_high":11371.44043,"price_low":11244.51953,"price_close":11309.20996,"volume":67147500,"price_adjusted":11309.20996,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":1.67525}
{"ticker":"^GDAXI","ref_date":"2019-02-20","price_open":11338.74023,"price_high":11437.46973,"price_low":11318.74023,"price_close":11401.96973,"volume":71844800,"price_adjusted":11401.96973,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":1.68899}
{"ticker":"^GDAXI","ref_date":"2019-02-21","price_open":11448.65039,"price_high":11454.44043,"price_low":11392.26953,"price_close":11423.28027,"volume":77779400,"price_adjusted":11423.28027,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":1.69215}
{"ticker":"^GDAXI","ref_date":"2019-02-22","price_open":11422.62012,"price_high":11504.70996,"price_low":11420.74023,"price_close":11457.7002,"volume":66893800,"price_adjusted":11457.7002,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":1.69725}
{"ticker":"^GDAXI","ref_date":"2019-02-25","price_open":11517.75977,"price_high":11544.30957,"price_low":11480.49023,"price_close":11505.38965,"volume":69949900,"price_adjusted":11505.38965,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":1.70431}
{"ticker":"^GDAXI","ref_date":"2019-02-26","price_open":11446.29004,"price_high":11556.87012,"price_low":11441.87012,"price_close":11540.79004,"volume":74034400,"price_adjusted":11540.79004,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":1.70955}
{"ticker":"^GDAXI","ref_date":"2019-02-27","price_open":11493.80957,"price_high":11521.21973,"price_low":11442.96973,"price_close":11487.33008,"volume":84265200,"price_adjusted":11487.33008,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":1.70164}
{"ticker":"^GDAXI","ref_date":"2019-02-28","price_open":11430.7998,"price_high":11524.99023,"price_low":11416.08008,"price_close":11515.63965,"volume":84129900,"price_adjusted":11515.63965,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":1.70583}
{"ticker":"^GDAXI","ref_date":"2019-03-01","price_open":11584.24023,"price_high":11676.86035,"price_low":11583.08008,"price_close":11601.67969,"volume":72715100,"price_adjusted":11601.67969,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":1.71857}
{"ticker":"^GDAXI","ref_date":"2019-03-04","price_open":11646.20996,"price_high":11650.44043,"price_low":11591.74023,"price_close":11592.66016,"volume":58412600,"price_adjusted":11592.66016,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.71724}
{"ticker":"^GDAXI","ref_date":"2019-03-05","price_open":11570.96973,"price_high":11627.78027,"price_low":11551.4502,"price_close":11620.74023,"volume":63643000,"price_adjusted":11620.74023,"ret_adjusted_prices":0.00242,"ret_closing_prices":0.00242,"cumret_adjusted_prices":1.7214}
{"ticker":"^GDAXI","ref_date":"2019-03-06","price_open":11593.20996,"price_high":11652.76953,"price_low":11565.21973,"price_close":11587.62988,"volume":65204400,"price_adjusted":11587.62988,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":1.71649}
{"ticker":"^GDAXI","ref_date":"2019-03-07","price_open":11546.41992,"price_high":11612.9502,"price_low":11452.86035,"price_close":11517.7998,"volume":99533100,"price_adjusted":11517.7998,"ret_adjusted_prices":-0.00603,"ret_closing_prices":-0.00603,"cumret_adjusted_prices":1.70615}
{"ticker":"^GDAXI","ref_date":"2019-03-08","price_open":11429.76953,"price_high":11475.5498,"price_low":11405.20996,"price_close":11457.83984,"volume":81946100,"price_adjusted":11457.83984,"ret_adjusted_prices":-0.00521,"ret_closing_prices":-0.00521,"cumret_adjusted_prices":1.69727}
{"ticker":"^GDAXI","ref_date":"2019-03-11","price_open":11497.98047,"price_high":11550.58984,"price_low":11462.90039,"price_close":11543.48047,"volume":71575600,"price_adjusted":11543.48047,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":1.70995}
{"ticker":"^GDAXI","ref_date":"2019-03-12","price_open":11612.45996,"price_high":11618.73047,"price_low":11499.46973,"price_close":11524.16992,"volume":87365300,"price_adjusted":11524.16992,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":1.70709}
{"ticker":"^GDAXI","ref_date":"2019-03-13","price_open":11499.32031,"price_high":11586.90039,"price_low":11486.74023,"price_close":11572.41016,"volume":78369100,"price_adjusted":11572.41016,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":1.71424}
{"ticker":"^GDAXI","ref_date":"2019-03-14","price_open":11573.41992,"price_high":11635.75977,"price_low":11541.09961,"price_close":11587.46973,"volume":87594200,"price_adjusted":11587.46973,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.71647}
{"ticker":"^GDAXI","ref_date":"2019-03-15","price_open":11608.66992,"price_high":11725.66016,"price_low":11575.33008,"price_close":11685.69043,"volume":187987500,"price_adjusted":11685.69043,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":1.73102}
{"ticker":"^GDAXI","ref_date":"2019-03-18","price_open":11685.54004,"price_high":11712.36035,"price_low":11635.87988,"price_close":11657.05957,"volume":91113700,"price_adjusted":11657.05957,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":1.72678}
{"ticker":"^GDAXI","ref_date":"2019-03-19","price_open":11672.75977,"price_high":11823.29004,"price_low":11652.01953,"price_close":11788.41016,"volume":81542500,"price_adjusted":11788.41016,"ret_adjusted_prices":0.01127,"ret_closing_prices":0.01127,"cumret_adjusted_prices":1.74623}
{"ticker":"^GDAXI","ref_date":"2019-03-20","price_open":11704.44043,"price_high":11721.41016,"price_low":11596.2002,"price_close":11603.88965,"volume":100826500,"price_adjusted":11603.88965,"ret_adjusted_prices":-0.01565,"ret_closing_prices":-0.01565,"cumret_adjusted_prices":1.7189}
{"ticker":"^GDAXI","ref_date":"2019-03-21","price_open":11566.87012,"price_high":11582.54004,"price_low":11467.79004,"price_close":11549.95996,"volume":91619300,"price_adjusted":11549.95996,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":1.71091}
{"ticker":"^GDAXI","ref_date":"2019-03-22","price_open":11578.38965,"price_high":11623.96973,"price_low":11356.49023,"price_close":11364.16992,"volume":112187500,"price_adjusted":11364.16992,"ret_adjusted_prices":-0.01609,"ret_closing_prices":-0.01609,"cumret_adjusted_prices":1.68339}
{"ticker":"^GDAXI","ref_date":"2019-03-25","price_open":11323.2002,"price_high":11392,"price_low":11312.54004,"price_close":11346.65039,"volume":75056300,"price_adjusted":11346.65039,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":1.6808}
{"ticker":"^GDAXI","ref_date":"2019-03-26","price_open":11374.17969,"price_high":11447.12988,"price_low":11299.7998,"price_close":11419.48047,"volume":79984300,"price_adjusted":11419.48047,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":1.69158}
{"ticker":"^GDAXI","ref_date":"2019-03-27","price_open":11439.01953,"price_high":11502.34961,"price_low":11368.12988,"price_close":11419.04004,"volume":102107000,"price_adjusted":11419.04004,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":1.69152}
{"ticker":"^GDAXI","ref_date":"2019-03-28","price_open":11422.16016,"price_high":11494.15039,"price_low":11414.66016,"price_close":11428.16016,"volume":89405300,"price_adjusted":11428.16016,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.69287}
{"ticker":"^GDAXI","ref_date":"2019-03-29","price_open":11492.08984,"price_high":11549.41992,"price_low":11442.12012,"price_close":11526.04004,"volume":89325500,"price_adjusted":11526.04004,"ret_adjusted_prices":0.00856,"ret_closing_prices":0.00856,"cumret_adjusted_prices":1.70737}
{"ticker":"^GDAXI","ref_date":"2019-04-01","price_open":11617.17969,"price_high":11706.63965,"price_low":11612.7002,"price_close":11681.99023,"volume":96979200,"price_adjusted":11681.99023,"ret_adjusted_prices":0.01353,"ret_closing_prices":0.01353,"cumret_adjusted_prices":1.73047}
{"ticker":"^GDAXI","ref_date":"2019-04-02","price_open":11703.24023,"price_high":11777.65039,"price_low":11659.15039,"price_close":11754.79004,"volume":77384300,"price_adjusted":11754.79004,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":1.74125}
{"ticker":"^GDAXI","ref_date":"2019-04-03","price_open":11855.40039,"price_high":11961.36035,"price_low":11854.20996,"price_close":11954.40039,"volume":93396300,"price_adjusted":11954.40039,"ret_adjusted_prices":0.01698,"ret_closing_prices":0.01698,"cumret_adjusted_prices":1.77082}
{"ticker":"^GDAXI","ref_date":"2019-04-04","price_open":11924.61035,"price_high":12029.25977,"price_low":11916.57031,"price_close":11988.00977,"volume":77816900,"price_adjusted":11988.00977,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":1.7758}
{"ticker":"^GDAXI","ref_date":"2019-04-05","price_open":11993.21973,"price_high":12024.23047,"price_low":11967.7002,"price_close":12009.75,"volume":72712300,"price_adjusted":12009.75,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":1.77902}
{"ticker":"^GDAXI","ref_date":"2019-04-08","price_open":11979.73047,"price_high":11989.58984,"price_low":11948.25977,"price_close":11963.40039,"volume":63676500,"price_adjusted":11963.40039,"ret_adjusted_prices":-0.00386,"ret_closing_prices":-0.00386,"cumret_adjusted_prices":1.77216}
{"ticker":"^GDAXI","ref_date":"2019-04-09","price_open":11927.00977,"price_high":11988.53027,"price_low":11850.57031,"price_close":11850.57031,"volume":65890100,"price_adjusted":11850.57031,"ret_adjusted_prices":-0.00943,"ret_closing_prices":-0.00943,"cumret_adjusted_prices":1.75544}
{"ticker":"^GDAXI","ref_date":"2019-04-10","price_open":11864.45996,"price_high":11937.11035,"price_low":11863.7998,"price_close":11905.91016,"volume":68624100,"price_adjusted":11905.91016,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":1.76364}
{"ticker":"^GDAXI","ref_date":"2019-04-11","price_open":11914.50977,"price_high":11963.42969,"price_low":11846.59961,"price_close":11935.2002,"volume":78550400,"price_adjusted":11935.2002,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":1.76798}
{"ticker":"^GDAXI","ref_date":"2019-04-12","price_open":11912.58008,"price_high":12031.15039,"price_low":11889.99023,"price_close":11999.92969,"volume":92887200,"price_adjusted":11999.92969,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":1.77757}
{"ticker":"^GDAXI","ref_date":"2019-04-15","price_open":12011.11035,"price_high":12029.98047,"price_low":11983.33008,"price_close":12020.28027,"volume":65121600,"price_adjusted":12020.28027,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.78058}
{"ticker":"^GDAXI","ref_date":"2019-04-16","price_open":12026.74023,"price_high":12116.25,"price_low":12025.66016,"price_close":12101.32031,"volume":83377900,"price_adjusted":12101.32031,"ret_adjusted_prices":0.00674,"ret_closing_prices":0.00674,"cumret_adjusted_prices":1.79259}
{"ticker":"^GDAXI","ref_date":"2019-04-17","price_open":12100.44043,"price_high":12195,"price_low":12086.88965,"price_close":12153.07031,"volume":102282300,"price_adjusted":12153.07031,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":1.80025}
{"ticker":"^GDAXI","ref_date":"2019-04-18","price_open":12138.13965,"price_high":12243.62988,"price_low":12100,"price_close":12222.38965,"volume":108852300,"price_adjusted":12222.38965,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.81052}
{"ticker":"^GDAXI","ref_date":"2019-04-23","price_open":12224.32031,"price_high":12251.80957,"price_low":12182.98047,"price_close":12235.50977,"volume":77350700,"price_adjusted":12235.50977,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.81246}
{"ticker":"^GDAXI","ref_date":"2019-04-24","price_open":12232.99023,"price_high":12349.83008,"price_low":12223.98047,"price_close":12313.16016,"volume":106440300,"price_adjusted":12313.16016,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":1.82397}
{"ticker":"^GDAXI","ref_date":"2019-04-25","price_open":12304.53027,"price_high":12321.79004,"price_low":12236.13965,"price_close":12282.59961,"volume":96274900,"price_adjusted":12282.59961,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":1.81944}
{"ticker":"^GDAXI","ref_date":"2019-04-26","price_open":12284.45996,"price_high":12323.63965,"price_low":12259.75977,"price_close":12315.17969,"volume":90044700,"price_adjusted":12315.17969,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.82427}
{"ticker":"^GDAXI","ref_date":"2019-04-29","price_open":12308.98047,"price_high":12376.05957,"price_low":12266.33984,"price_close":12328.01953,"volume":70678500,"price_adjusted":12328.01953,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.82617}
{"ticker":"^GDAXI","ref_date":"2019-04-30","price_open":12313.96973,"price_high":12345.30957,"price_low":12281.71973,"price_close":12344.08008,"volume":82443700,"price_adjusted":12344.08008,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":1.82855}
{"ticker":"^GDAXI","ref_date":"2019-05-02","price_open":12349.09961,"price_high":12402.87012,"price_low":12303.95996,"price_close":12345.41992,"volume":96355900,"price_adjusted":12345.41992,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":1.82875}
{"ticker":"^GDAXI","ref_date":"2019-05-03","price_open":12345.32031,"price_high":12435.66992,"price_low":12344.23047,"price_close":12412.75,"volume":79121200,"price_adjusted":12412.75,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":1.83872}
{"ticker":"^GDAXI","ref_date":"2019-05-06","price_open":12171.90039,"price_high":12298.66016,"price_low":12135.41992,"price_close":12286.87988,"volume":88426500,"price_adjusted":12286.87988,"ret_adjusted_prices":-0.01014,"ret_closing_prices":-0.01014,"cumret_adjusted_prices":1.82007}
{"ticker":"^GDAXI","ref_date":"2019-05-07","price_open":12298.70996,"price_high":12319.0498,"price_low":12056.7998,"price_close":12092.74023,"volume":109809200,"price_adjusted":12092.74023,"ret_adjusted_prices":-0.0158,"ret_closing_prices":-0.0158,"cumret_adjusted_prices":1.79132}
{"ticker":"^GDAXI","ref_date":"2019-05-08","price_open":12110.87012,"price_high":12208.48047,"price_low":12063.74023,"price_close":12179.92969,"volume":101037000,"price_adjusted":12179.92969,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":1.80423}
{"ticker":"^GDAXI","ref_date":"2019-05-09","price_open":12098.01953,"price_high":12125.95996,"price_low":11957.30957,"price_close":11973.91992,"volume":109425400,"price_adjusted":11973.91992,"ret_adjusted_prices":-0.01691,"ret_closing_prices":-0.01691,"cumret_adjusted_prices":1.77371}
{"ticker":"^GDAXI","ref_date":"2019-05-10","price_open":12105.28027,"price_high":12140.61035,"price_low":12009.75,"price_close":12059.83008,"volume":142098700,"price_adjusted":12059.83008,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":1.78644}
{"ticker":"^GDAXI","ref_date":"2019-05-13","price_open":12044.09961,"price_high":12052.92969,"price_low":11844.46973,"price_close":11876.65039,"volume":110572100,"price_adjusted":11876.65039,"ret_adjusted_prices":-0.01519,"ret_closing_prices":-0.01519,"cumret_adjusted_prices":1.75931}
{"ticker":"^GDAXI","ref_date":"2019-05-14","price_open":11908.76953,"price_high":11991.83008,"price_low":11897.92969,"price_close":11991.62012,"volume":106200000,"price_adjusted":11991.62012,"ret_adjusted_prices":0.00968,"ret_closing_prices":0.00968,"cumret_adjusted_prices":1.77634}
{"ticker":"^GDAXI","ref_date":"2019-05-15","price_open":12018.4502,"price_high":12099.57031,"price_low":11862.20996,"price_close":12099.57031,"volume":125835700,"price_adjusted":12099.57031,"ret_adjusted_prices":0.009,"ret_closing_prices":0.009,"cumret_adjusted_prices":1.79233}
{"ticker":"^GDAXI","ref_date":"2019-05-16","price_open":12077.36035,"price_high":12310.37012,"price_low":12030.2998,"price_close":12310.37012,"volume":109001200,"price_adjusted":12310.37012,"ret_adjusted_prices":0.01742,"ret_closing_prices":0.01742,"cumret_adjusted_prices":1.82355}
{"ticker":"^GDAXI","ref_date":"2019-05-17","price_open":12252.67969,"price_high":12270.88965,"price_low":12150.33008,"price_close":12238.94043,"volume":104474100,"price_adjusted":12238.94043,"ret_adjusted_prices":-0.0058,"ret_closing_prices":-0.0058,"cumret_adjusted_prices":1.81297}
{"ticker":"^GDAXI","ref_date":"2019-05-20","price_open":12226.84961,"price_high":12246.5,"price_low":11993.91016,"price_close":12041.29004,"volume":105412700,"price_adjusted":12041.29004,"ret_adjusted_prices":-0.01615,"ret_closing_prices":-0.01615,"cumret_adjusted_prices":1.78369}
{"ticker":"^GDAXI","ref_date":"2019-05-21","price_open":12111.7998,"price_high":12178.25,"price_low":12066.90039,"price_close":12143.46973,"volume":90829900,"price_adjusted":12143.46973,"ret_adjusted_prices":0.00849,"ret_closing_prices":0.00849,"cumret_adjusted_prices":1.79883}
{"ticker":"^GDAXI","ref_date":"2019-05-22","price_open":12141.45996,"price_high":12211.03027,"price_low":12055.5,"price_close":12168.74023,"volume":87115400,"price_adjusted":12168.74023,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":1.80257}
{"ticker":"^GDAXI","ref_date":"2019-05-23","price_open":12064.29004,"price_high":12082.75,"price_low":11926.33984,"price_close":11952.41016,"volume":118104500,"price_adjusted":11952.41016,"ret_adjusted_prices":-0.01778,"ret_closing_prices":-0.01778,"cumret_adjusted_prices":1.77053}
{"ticker":"^GDAXI","ref_date":"2019-05-24","price_open":12027.30957,"price_high":12082.0498,"price_low":11990.79004,"price_close":12011.04004,"volume":82359600,"price_adjusted":12011.04004,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":1.77921}
{"ticker":"^GDAXI","ref_date":"2019-05-27","price_open":12077.87988,"price_high":12124.5498,"price_low":12050.49023,"price_close":12071.17969,"volume":43767900,"price_adjusted":12071.17969,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":1.78812}
{"ticker":"^GDAXI","ref_date":"2019-05-28","price_open":12100.38965,"price_high":12113.30957,"price_low":11992.41016,"price_close":12027.0498,"volume":121297400,"price_adjusted":12027.0498,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":1.78158}
{"ticker":"^GDAXI","ref_date":"2019-05-29","price_open":11906.01953,"price_high":11927.63965,"price_low":11828.75,"price_close":11837.80957,"volume":90848600,"price_adjusted":11837.80957,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":1.75355}
{"ticker":"^GDAXI","ref_date":"2019-05-30","price_open":11885.07031,"price_high":11924.66016,"price_low":11858.29004,"price_close":11902.08008,"volume":47889500,"price_adjusted":11902.08008,"ret_adjusted_prices":0.00543,"ret_closing_prices":0.00543,"cumret_adjusted_prices":1.76307}
{"ticker":"^GDAXI","ref_date":"2019-05-31","price_open":11742.20996,"price_high":11755.12012,"price_low":11662.07031,"price_close":11726.83984,"volume":98490800,"price_adjusted":11726.83984,"ret_adjusted_prices":-0.01472,"ret_closing_prices":-0.01472,"cumret_adjusted_prices":1.73711}
{"ticker":"^GDAXI","ref_date":"2019-06-03","price_open":11661.12012,"price_high":11793.62988,"price_low":11620.63965,"price_close":11792.80957,"volume":104353700,"price_adjusted":11792.80957,"ret_adjusted_prices":0.00563,"ret_closing_prices":0.00563,"cumret_adjusted_prices":1.74689}
{"ticker":"^GDAXI","ref_date":"2019-06-04","price_open":11716.5498,"price_high":11987.88965,"price_low":11713.87012,"price_close":11971.16992,"volume":107666100,"price_adjusted":11971.16992,"ret_adjusted_prices":0.01512,"ret_closing_prices":0.01512,"cumret_adjusted_prices":1.77331}
{"ticker":"^GDAXI","ref_date":"2019-06-05","price_open":11981.17969,"price_high":12057.73047,"price_low":11928.87012,"price_close":11980.80957,"volume":81806600,"price_adjusted":11980.80957,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.77473}
{"ticker":"^GDAXI","ref_date":"2019-06-06","price_open":11987.91992,"price_high":12076.9502,"price_low":11899.82031,"price_close":11953.13965,"volume":89561100,"price_adjusted":11953.13965,"ret_adjusted_prices":-0.00231,"ret_closing_prices":-0.00231,"cumret_adjusted_prices":1.77064}
{"ticker":"^GDAXI","ref_date":"2019-06-07","price_open":12003.91992,"price_high":12096.61035,"price_low":11987.16992,"price_close":12045.37988,"volume":80549900,"price_adjusted":12045.37988,"ret_adjusted_prices":0.00772,"ret_closing_prices":0.00772,"cumret_adjusted_prices":1.7843}
{"ticker":"^GDAXI","ref_date":"2019-06-11","price_open":12133.59961,"price_high":12227.40039,"price_low":12117.33984,"price_close":12155.80957,"volume":95140700,"price_adjusted":12155.80957,"ret_adjusted_prices":0.00917,"ret_closing_prices":0.00917,"cumret_adjusted_prices":1.80066}
{"ticker":"^GDAXI","ref_date":"2019-06-12","price_open":12093.98047,"price_high":12132.28027,"price_low":12068.11035,"price_close":12115.67969,"volume":69957400,"price_adjusted":12115.67969,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":1.79471}
{"ticker":"^GDAXI","ref_date":"2019-06-13","price_open":12095.20996,"price_high":12201.78027,"price_low":12079.59961,"price_close":12169.0498,"volume":69172100,"price_adjusted":12169.0498,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":1.80262}
{"ticker":"^GDAXI","ref_date":"2019-06-14","price_open":12124.36035,"price_high":12136.65039,"price_low":12049.75977,"price_close":12096.40039,"volume":70037500,"price_adjusted":12096.40039,"ret_adjusted_prices":-0.00597,"ret_closing_prices":-0.00597,"cumret_adjusted_prices":1.79186}
{"ticker":"^GDAXI","ref_date":"2019-06-17","price_open":12112.46973,"price_high":12124.67969,"price_low":12059.91992,"price_close":12085.82031,"volume":84991300,"price_adjusted":12085.82031,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.79029}
{"ticker":"^GDAXI","ref_date":"2019-06-18","price_open":12069.37012,"price_high":12358,"price_low":11987.5498,"price_close":12331.75,"volume":153990400,"price_adjusted":12331.75,"ret_adjusted_prices":0.02035,"ret_closing_prices":0.02035,"cumret_adjusted_prices":1.82672}
{"ticker":"^GDAXI","ref_date":"2019-06-19","price_open":12321.42969,"price_high":12346.7002,"price_low":12291.19043,"price_close":12308.53027,"volume":104190600,"price_adjusted":12308.53027,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.82328}
{"ticker":"^GDAXI","ref_date":"2019-06-20","price_open":12409.58008,"price_high":12438.37012,"price_low":12355.38965,"price_close":12355.38965,"volume":95166000,"price_adjusted":12355.38965,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":1.83022}
{"ticker":"^GDAXI","ref_date":"2019-06-21","price_open":12351.98047,"price_high":12425.2002,"price_low":12316.41016,"price_close":12339.91992,"volume":210689700,"price_adjusted":12339.91992,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":1.82793}
{"ticker":"^GDAXI","ref_date":"2019-06-24","price_open":12308.11035,"price_high":12341.55957,"price_low":12250.70996,"price_close":12274.57031,"volume":89756300,"price_adjusted":12274.57031,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":1.81825}
{"ticker":"^GDAXI","ref_date":"2019-06-25","price_open":12226.87988,"price_high":12284.57031,"price_low":12213.41016,"price_close":12228.44043,"volume":73907200,"price_adjusted":12228.44043,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":1.81142}
{"ticker":"^GDAXI","ref_date":"2019-06-26","price_open":12210.51953,"price_high":12315.83984,"price_low":12189.49023,"price_close":12245.32031,"volume":87524700,"price_adjusted":12245.32031,"ret_adjusted_prices":0.00138,"ret_closing_prices":0.00138,"cumret_adjusted_prices":1.81392}
{"ticker":"^GDAXI","ref_date":"2019-06-27","price_open":12308.25977,"price_high":12334.57031,"price_low":12209.33984,"price_close":12271.03027,"volume":85035600,"price_adjusted":12271.03027,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":1.81773}
{"ticker":"^GDAXI","ref_date":"2019-06-28","price_open":12302.76953,"price_high":12408.21973,"price_low":12297.62988,"price_close":12398.7998,"volume":99449300,"price_adjusted":12398.7998,"ret_adjusted_prices":0.01041,"ret_closing_prices":0.01041,"cumret_adjusted_prices":1.83665}
{"ticker":"^GDAXI","ref_date":"2019-07-01","price_open":12616.33984,"price_high":12619.67969,"price_low":12519.2998,"price_close":12521.37988,"volume":93740000,"price_adjusted":12521.37988,"ret_adjusted_prices":0.00989,"ret_closing_prices":0.00989,"cumret_adjusted_prices":1.85481}
{"ticker":"^GDAXI","ref_date":"2019-07-02","price_open":12546.92969,"price_high":12548.21973,"price_low":12484.25977,"price_close":12526.71973,"volume":68934500,"price_adjusted":12526.71973,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":1.8556}
{"ticker":"^GDAXI","ref_date":"2019-07-03","price_open":12548.2998,"price_high":12631.80957,"price_low":12545.79004,"price_close":12616.24023,"volume":70392700,"price_adjusted":12616.24023,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":1.86886}
{"ticker":"^GDAXI","ref_date":"2019-07-04","price_open":12644.34961,"price_high":12656.0498,"price_low":12616.29004,"price_close":12629.90039,"volume":54651300,"price_adjusted":12629.90039,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.87089}
{"ticker":"^GDAXI","ref_date":"2019-07-05","price_open":12632.12012,"price_high":12632.12012,"price_low":12522.11035,"price_close":12568.53027,"volume":79900200,"price_adjusted":12568.53027,"ret_adjusted_prices":-0.00486,"ret_closing_prices":-0.00486,"cumret_adjusted_prices":1.86179}
{"ticker":"^GDAXI","ref_date":"2019-07-08","price_open":12541.17969,"price_high":12587.44043,"price_low":12507.71973,"price_close":12543.50977,"volume":91084400,"price_adjusted":12543.50977,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.85809}
{"ticker":"^GDAXI","ref_date":"2019-07-09","price_open":12436.96973,"price_high":12477.58008,"price_low":12364.16016,"price_close":12436.5498,"volume":105796900,"price_adjusted":12436.5498,"ret_adjusted_prices":-0.00853,"ret_closing_prices":-0.00853,"cumret_adjusted_prices":1.84224}
{"ticker":"^GDAXI","ref_date":"2019-07-10","price_open":12412.99023,"price_high":12448.80957,"price_low":12356.7998,"price_close":12373.41016,"volume":80443400,"price_adjusted":12373.41016,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.83289}
{"ticker":"^GDAXI","ref_date":"2019-07-11","price_open":12401.01953,"price_high":12417.92969,"price_low":12307.33984,"price_close":12332.12012,"volume":78192200,"price_adjusted":12332.12012,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":1.82678}
{"ticker":"^GDAXI","ref_date":"2019-07-12","price_open":12318.5,"price_high":12354.87012,"price_low":12304.98047,"price_close":12323.32031,"volume":78381800,"price_adjusted":12323.32031,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":1.82547}
{"ticker":"^GDAXI","ref_date":"2019-07-15","price_open":12346.58984,"price_high":12434.13965,"price_low":12301.08008,"price_close":12387.33984,"volume":70764100,"price_adjusted":12387.33984,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":1.83495}
{"ticker":"^GDAXI","ref_date":"2019-07-16","price_open":12392.19043,"price_high":12465.19043,"price_low":12366.96973,"price_close":12430.96973,"volume":75136100,"price_adjusted":12430.96973,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":1.84142}
{"ticker":"^GDAXI","ref_date":"2019-07-17","price_open":12429.87012,"price_high":12453.33008,"price_low":12324.33008,"price_close":12341.03027,"volume":72857800,"price_adjusted":12341.03027,"ret_adjusted_prices":-0.00724,"ret_closing_prices":-0.00724,"cumret_adjusted_prices":1.8281}
{"ticker":"^GDAXI","ref_date":"2019-07-18","price_open":12194.33008,"price_high":12296.2998,"price_low":12172.58984,"price_close":12227.84961,"volume":73275500,"price_adjusted":12227.84961,"ret_adjusted_prices":-0.00917,"ret_closing_prices":-0.00917,"cumret_adjusted_prices":1.81133}
{"ticker":"^GDAXI","ref_date":"2019-07-19","price_open":12302.63965,"price_high":12340.11035,"price_low":12211.66992,"price_close":12260.07031,"volume":77803200,"price_adjusted":12260.07031,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.8161}
{"ticker":"^GDAXI","ref_date":"2019-07-22","price_open":12243.58008,"price_high":12346.01953,"price_low":12236.7002,"price_close":12289.40039,"volume":58508700,"price_adjusted":12289.40039,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":1.82045}
{"ticker":"^GDAXI","ref_date":"2019-07-23","price_open":12384.66016,"price_high":12531.16016,"price_low":12369.19043,"price_close":12490.74023,"volume":94402100,"price_adjusted":12490.74023,"ret_adjusted_prices":0.01638,"ret_closing_prices":0.01638,"cumret_adjusted_prices":1.85027}
{"ticker":"^GDAXI","ref_date":"2019-07-24","price_open":12510.51953,"price_high":12550.33984,"price_low":12476.5498,"price_close":12522.88965,"volume":93206200,"price_adjusted":12522.88965,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.85503}
{"ticker":"^GDAXI","ref_date":"2019-07-25","price_open":12576.01953,"price_high":12599.92969,"price_low":12299.09961,"price_close":12362.09961,"volume":115937000,"price_adjusted":12362.09961,"ret_adjusted_prices":-0.01284,"ret_closing_prices":-0.01284,"cumret_adjusted_prices":1.83122}
{"ticker":"^GDAXI","ref_date":"2019-07-26","price_open":12363.86035,"price_high":12428.0498,"price_low":12356.15039,"price_close":12419.90039,"volume":71108800,"price_adjusted":12419.90039,"ret_adjusted_prices":0.00468,"ret_closing_prices":0.00468,"cumret_adjusted_prices":1.83978}
{"ticker":"^GDAXI","ref_date":"2019-07-29","price_open":12398.29004,"price_high":12473.96973,"price_low":12387.58008,"price_close":12417.46973,"volume":64309600,"price_adjusted":12417.46973,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.83942}
{"ticker":"^GDAXI","ref_date":"2019-07-30","price_open":12398.24023,"price_high":12404.50977,"price_low":12115.28027,"price_close":12147.24023,"volume":114710200,"price_adjusted":12147.24023,"ret_adjusted_prices":-0.02176,"ret_closing_prices":-0.02176,"cumret_adjusted_prices":1.79939}
{"ticker":"^GDAXI","ref_date":"2019-07-31","price_open":12149.08984,"price_high":12226.49023,"price_low":12139.03027,"price_close":12189.04004,"volume":91199000,"price_adjusted":12189.04004,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":1.80558}
{"ticker":"^GDAXI","ref_date":"2019-08-01","price_open":12134.70996,"price_high":12254.03027,"price_low":12129.33008,"price_close":12253.15039,"volume":87758900,"price_adjusted":12253.15039,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":1.81508}
{"ticker":"^GDAXI","ref_date":"2019-08-02","price_open":12033.67969,"price_high":12034.91016,"price_low":11836.75,"price_close":11872.44043,"volume":138678400,"price_adjusted":11872.44043,"ret_adjusted_prices":-0.03107,"ret_closing_prices":-0.03107,"cumret_adjusted_prices":1.75868}
{"ticker":"^GDAXI","ref_date":"2019-08-05","price_open":11758.44043,"price_high":11797.51953,"price_low":11628.57031,"price_close":11658.50977,"volume":113784300,"price_adjusted":11658.50977,"ret_adjusted_prices":-0.01802,"ret_closing_prices":-0.01802,"cumret_adjusted_prices":1.72699}
{"ticker":"^GDAXI","ref_date":"2019-08-06","price_open":11690.26953,"price_high":11748.83008,"price_low":11567.95996,"price_close":11567.95996,"volume":86220300,"price_adjusted":11567.95996,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":1.71358}
{"ticker":"^GDAXI","ref_date":"2019-08-07","price_open":11636.33984,"price_high":11747.74023,"price_low":11559.75977,"price_close":11650.15039,"volume":108829300,"price_adjusted":11650.15039,"ret_adjusted_prices":0.00711,"ret_closing_prices":0.00711,"cumret_adjusted_prices":1.72575}
{"ticker":"^GDAXI","ref_date":"2019-08-08","price_open":11752.95996,"price_high":11845.41016,"price_low":11683.99023,"price_close":11845.41016,"volume":101153300,"price_adjusted":11845.41016,"ret_adjusted_prices":0.01676,"ret_closing_prices":0.01676,"cumret_adjusted_prices":1.75468}
{"ticker":"^GDAXI","ref_date":"2019-08-09","price_open":11806.82031,"price_high":11865.62988,"price_low":11674.11035,"price_close":11693.7998,"volume":107173100,"price_adjusted":11693.7998,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":1.73222}
{"ticker":"^GDAXI","ref_date":"2019-08-12","price_open":11801.05957,"price_high":11836.96973,"price_low":11647.00977,"price_close":11679.67969,"volume":76120900,"price_adjusted":11679.67969,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":1.73013}
{"ticker":"^GDAXI","ref_date":"2019-08-13","price_open":11632.84961,"price_high":11835.87988,"price_low":11539.62988,"price_close":11750.12988,"volume":116609400,"price_adjusted":11750.12988,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.74056}
{"ticker":"^GDAXI","ref_date":"2019-08-14","price_open":11758.75,"price_high":11759.57031,"price_low":11459.37012,"price_close":11492.66016,"volume":106028900,"price_adjusted":11492.66016,"ret_adjusted_prices":-0.02191,"ret_closing_prices":-0.02191,"cumret_adjusted_prices":1.70242}
{"ticker":"^GDAXI","ref_date":"2019-08-15","price_open":11522.45996,"price_high":11530.00977,"price_low":11266.48047,"price_close":11412.66992,"volume":116680900,"price_adjusted":11412.66992,"ret_adjusted_prices":-0.00696,"ret_closing_prices":-0.00696,"cumret_adjusted_prices":1.69058}
{"ticker":"^GDAXI","ref_date":"2019-08-16","price_open":11460.65039,"price_high":11578.83984,"price_low":11447.33984,"price_close":11562.74023,"volume":114055600,"price_adjusted":11562.74023,"ret_adjusted_prices":0.01315,"ret_closing_prices":0.01315,"cumret_adjusted_prices":1.71281}
{"ticker":"^GDAXI","ref_date":"2019-08-19","price_open":11679.71973,"price_high":11759,"price_low":11625.66992,"price_close":11715.37012,"volume":78455800,"price_adjusted":11715.37012,"ret_adjusted_prices":0.0132,"ret_closing_prices":0.0132,"cumret_adjusted_prices":1.73542}
{"ticker":"^GDAXI","ref_date":"2019-08-20","price_open":11711.78027,"price_high":11764.92969,"price_low":11618.92969,"price_close":11651.17969,"volume":68833300,"price_adjusted":11651.17969,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":1.72591}
{"ticker":"^GDAXI","ref_date":"2019-08-21","price_open":11673.66016,"price_high":11824.66016,"price_low":11673.37012,"price_close":11802.84961,"volume":62803500,"price_adjusted":11802.84961,"ret_adjusted_prices":0.01302,"ret_closing_prices":0.01302,"cumret_adjusted_prices":1.74837}
{"ticker":"^GDAXI","ref_date":"2019-08-22","price_open":11756.20996,"price_high":11853.13965,"price_low":11715.25977,"price_close":11747.04004,"volume":74446100,"price_adjusted":11747.04004,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":1.74011}
{"ticker":"^GDAXI","ref_date":"2019-08-23","price_open":11805.48047,"price_high":11823.12012,"price_low":11611.50977,"price_close":11611.50977,"volume":90301100,"price_adjusted":11611.50977,"ret_adjusted_prices":-0.01154,"ret_closing_prices":-0.01154,"cumret_adjusted_prices":1.72003}
{"ticker":"^GDAXI","ref_date":"2019-08-26","price_open":11619.66016,"price_high":11696.78027,"price_low":11551.99023,"price_close":11658.04004,"volume":54752500,"price_adjusted":11658.04004,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.72692}
{"ticker":"^GDAXI","ref_date":"2019-08-27","price_open":11638.50977,"price_high":11778.62012,"price_low":11616.08984,"price_close":11730.01953,"volume":82363700,"price_adjusted":11730.01953,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":1.73759}
{"ticker":"^GDAXI","ref_date":"2019-08-28","price_open":11704.66992,"price_high":11717.79004,"price_low":11573.63965,"price_close":11701.01953,"volume":59962600,"price_adjusted":11701.01953,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":1.73329}
{"ticker":"^GDAXI","ref_date":"2019-08-29","price_open":11686.83984,"price_high":11853.91016,"price_low":11661.73047,"price_close":11838.87988,"volume":72992700,"price_adjusted":11838.87988,"ret_adjusted_prices":0.01178,"ret_closing_prices":0.01178,"cumret_adjusted_prices":1.75371}
{"ticker":"^GDAXI","ref_date":"2019-08-30","price_open":11850.2998,"price_high":11989.44043,"price_low":11845.16016,"price_close":11939.28027,"volume":77686500,"price_adjusted":11939.28027,"ret_adjusted_prices":0.00848,"ret_closing_prices":0.00848,"cumret_adjusted_prices":1.76858}
{"ticker":"^GDAXI","ref_date":"2019-09-02","price_open":11939.99023,"price_high":11994.11035,"price_low":11929.91016,"price_close":11953.78027,"volume":46207600,"price_adjusted":11953.78027,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.77073}
{"ticker":"^GDAXI","ref_date":"2019-09-03","price_open":11921.94043,"price_high":11956.69043,"price_low":11869.28027,"price_close":11910.86035,"volume":66704200,"price_adjusted":11910.86035,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.76437}
{"ticker":"^GDAXI","ref_date":"2019-09-04","price_open":12043.95996,"price_high":12078.40039,"price_low":11999.83008,"price_close":12025.04004,"volume":63323800,"price_adjusted":12025.04004,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":1.78129}
{"ticker":"^GDAXI","ref_date":"2019-09-05","price_open":12117.90039,"price_high":12151.30957,"price_low":12084.16992,"price_close":12126.78027,"volume":89831600,"price_adjusted":12126.78027,"ret_adjusted_prices":0.00846,"ret_closing_prices":0.00846,"cumret_adjusted_prices":1.79636}
{"ticker":"^GDAXI","ref_date":"2019-09-06","price_open":12146,"price_high":12205.09961,"price_low":12131.29004,"price_close":12191.73047,"volume":80411000,"price_adjusted":12191.73047,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.80598}
{"ticker":"^GDAXI","ref_date":"2019-09-09","price_open":12210.87012,"price_high":12245.11035,"price_low":12189.59961,"price_close":12226.09961,"volume":74246100,"price_adjusted":12226.09961,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":1.81107}
{"ticker":"^GDAXI","ref_date":"2019-09-10","price_open":12210.87988,"price_high":12292.13965,"price_low":12179.87988,"price_close":12268.70996,"volume":107899800,"price_adjusted":12268.70996,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":1.81738}
{"ticker":"^GDAXI","ref_date":"2019-09-11","price_open":12341.83984,"price_high":12394.28027,"price_low":12317.61035,"price_close":12359.07031,"volume":90579200,"price_adjusted":12359.07031,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":1.83077}
{"ticker":"^GDAXI","ref_date":"2019-09-12","price_open":12399.40039,"price_high":12471.83008,"price_low":12311.80957,"price_close":12410.25,"volume":111214300,"price_adjusted":12410.25,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":1.83835}
{"ticker":"^GDAXI","ref_date":"2019-09-13","price_open":12412.71973,"price_high":12494.25,"price_low":12408.92969,"price_close":12468.53027,"volume":90990500,"price_adjusted":12468.53027,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":1.84698}
{"ticker":"^GDAXI","ref_date":"2019-09-16","price_open":12387.67969,"price_high":12421.25,"price_low":12362.98047,"price_close":12380.30957,"volume":80505200,"price_adjusted":12380.30957,"ret_adjusted_prices":-0.00708,"ret_closing_prices":-0.00708,"cumret_adjusted_prices":1.83391}
{"ticker":"^GDAXI","ref_date":"2019-09-17","price_open":12370.95996,"price_high":12392.96973,"price_low":12303.50977,"price_close":12372.61035,"volume":77784600,"price_adjusted":12372.61035,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.83277}
{"ticker":"^GDAXI","ref_date":"2019-09-18","price_open":12361.23047,"price_high":12416.0498,"price_low":12354.49023,"price_close":12389.62012,"volume":70537600,"price_adjusted":12389.62012,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":1.83529}
{"ticker":"^GDAXI","ref_date":"2019-09-19","price_open":12355.91992,"price_high":12466.78027,"price_low":12354.83008,"price_close":12457.7002,"volume":81542000,"price_adjusted":12457.7002,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":1.84538}
{"ticker":"^GDAXI","ref_date":"2019-09-20","price_open":12462.57031,"price_high":12490.83984,"price_low":12418.5,"price_close":12468.00977,"volume":192994000,"price_adjusted":12468.00977,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":1.8469}
{"ticker":"^GDAXI","ref_date":"2019-09-23","price_open":12432.2998,"price_high":12441.01953,"price_low":12264.13965,"price_close":12342.33008,"volume":80383600,"price_adjusted":12342.33008,"ret_adjusted_prices":-0.01008,"ret_closing_prices":-0.01008,"cumret_adjusted_prices":1.82829}
{"ticker":"^GDAXI","ref_date":"2019-09-24","price_open":12368.95996,"price_high":12375.30957,"price_low":12307.15039,"price_close":12307.15039,"volume":60350800,"price_adjusted":12307.15039,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":1.82308}
{"ticker":"^GDAXI","ref_date":"2019-09-25","price_open":12250.08008,"price_high":12261.05957,"price_low":12141.82031,"price_close":12234.17969,"volume":72631600,"price_adjusted":12234.17969,"ret_adjusted_prices":-0.00593,"ret_closing_prices":-0.00593,"cumret_adjusted_prices":1.81227}
{"ticker":"^GDAXI","ref_date":"2019-09-26","price_open":12227.76953,"price_high":12313.15039,"price_low":12223.29004,"price_close":12288.54004,"volume":78923300,"price_adjusted":12288.54004,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.82032}
{"ticker":"^GDAXI","ref_date":"2019-09-27","price_open":12327.79004,"price_high":12404.46973,"price_low":12324.70996,"price_close":12380.94043,"volume":66140900,"price_adjusted":12380.94043,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":1.83401}
{"ticker":"^GDAXI","ref_date":"2019-09-30","price_open":12367.80957,"price_high":12441.03027,"price_low":12346.94043,"price_close":12428.08008,"volume":70129900,"price_adjusted":12428.08008,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":1.84099}
{"ticker":"^GDAXI","ref_date":"2019-10-01","price_open":12469.66992,"price_high":12497.28027,"price_low":12263.83008,"price_close":12263.83008,"volume":78839200,"price_adjusted":12263.83008,"ret_adjusted_prices":-0.01322,"ret_closing_prices":-0.01322,"cumret_adjusted_prices":1.81666}
{"ticker":"^GDAXI","ref_date":"2019-10-02","price_open":12221.74023,"price_high":12226.86035,"price_low":11925.25,"price_close":11925.25,"volume":95636000,"price_adjusted":11925.25,"ret_adjusted_prices":-0.02761,"ret_closing_prices":-0.02761,"cumret_adjusted_prices":1.7665}
{"ticker":"^GDAXI","ref_date":"2019-10-04","price_open":11958.30957,"price_high":12012.91016,"price_low":11878.98047,"price_close":12012.80957,"volume":88134300,"price_adjusted":12012.80957,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":1.77948}
{"ticker":"^GDAXI","ref_date":"2019-10-07","price_open":12008.76953,"price_high":12105.08984,"price_low":11969.32031,"price_close":12097.42969,"volume":65614000,"price_adjusted":12097.42969,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":1.79201}
{"ticker":"^GDAXI","ref_date":"2019-10-08","price_open":12097.88965,"price_high":12097.94043,"price_low":11933.01953,"price_close":11970.2002,"volume":80877600,"price_adjusted":11970.2002,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":1.77316}
{"ticker":"^GDAXI","ref_date":"2019-10-09","price_open":11973.82031,"price_high":12165.53027,"price_low":11953.12012,"price_close":12094.25977,"volume":68812700,"price_adjusted":12094.25977,"ret_adjusted_prices":0.01036,"ret_closing_prices":0.01036,"cumret_adjusted_prices":1.79154}
{"ticker":"^GDAXI","ref_date":"2019-10-10","price_open":12082.88965,"price_high":12202.70996,"price_low":12029.45996,"price_close":12164.2002,"volume":88437900,"price_adjusted":12164.2002,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":1.8019}
{"ticker":"^GDAXI","ref_date":"2019-10-11","price_open":12248.87988,"price_high":12511.65039,"price_low":12240.94043,"price_close":12511.65039,"volume":100870000,"price_adjusted":12511.65039,"ret_adjusted_prices":0.02856,"ret_closing_prices":0.02856,"cumret_adjusted_prices":1.85337}
{"ticker":"^GDAXI","ref_date":"2019-10-14","price_open":12468.78027,"price_high":12495.24023,"price_low":12387.9502,"price_close":12486.55957,"volume":59086900,"price_adjusted":12486.55957,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":1.84965}
{"ticker":"^GDAXI","ref_date":"2019-10-15","price_open":12565.67969,"price_high":12682.40039,"price_low":12511.90039,"price_close":12629.79004,"volume":94185500,"price_adjusted":12629.79004,"ret_adjusted_prices":0.01147,"ret_closing_prices":0.01147,"cumret_adjusted_prices":1.87087}
{"ticker":"^GDAXI","ref_date":"2019-10-16","price_open":12644.17969,"price_high":12698.37012,"price_low":12603.83008,"price_close":12670.11035,"volume":99475900,"price_adjusted":12670.11035,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":1.87684}
{"ticker":"^GDAXI","ref_date":"2019-10-17","price_open":12655.32031,"price_high":12814.49023,"price_low":12647.86035,"price_close":12654.9502,"volume":99302200,"price_adjusted":12654.9502,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":1.8746}
{"ticker":"^GDAXI","ref_date":"2019-10-18","price_open":12637.00977,"price_high":12700.37988,"price_low":12603.16992,"price_close":12633.59961,"volume":88676100,"price_adjusted":12633.59961,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":1.87143}
{"ticker":"^GDAXI","ref_date":"2019-10-21","price_open":12661.92969,"price_high":12787.34961,"price_low":12646.28027,"price_close":12747.95996,"volume":80978200,"price_adjusted":12747.95996,"ret_adjusted_prices":0.00905,"ret_closing_prices":0.00905,"cumret_adjusted_prices":1.88837}
{"ticker":"^GDAXI","ref_date":"2019-10-22","price_open":12757.73047,"price_high":12791.30957,"price_low":12730.7002,"price_close":12754.69043,"volume":79430700,"price_adjusted":12754.69043,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":1.88937}
{"ticker":"^GDAXI","ref_date":"2019-10-23","price_open":12702.91992,"price_high":12819.21973,"price_low":12699.84961,"price_close":12798.19043,"volume":76218700,"price_adjusted":12798.19043,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":1.89581}
{"ticker":"^GDAXI","ref_date":"2019-10-24","price_open":12860.62988,"price_high":12914.24023,"price_low":12820.66992,"price_close":12872.09961,"volume":84318900,"price_adjusted":12872.09961,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.90676}
{"ticker":"^GDAXI","ref_date":"2019-10-25","price_open":12886.41992,"price_high":12895.84961,"price_low":12834,"price_close":12894.50977,"volume":59800700,"price_adjusted":12894.50977,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.91008}
{"ticker":"^GDAXI","ref_date":"2019-10-28","price_open":12897.40039,"price_high":12986.49023,"price_low":12892.83984,"price_close":12941.70996,"volume":69024100,"price_adjusted":12941.70996,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":1.91707}
{"ticker":"^GDAXI","ref_date":"2019-10-29","price_open":12946.33984,"price_high":12951.87988,"price_low":12897.33984,"price_close":12939.62012,"volume":76948300,"price_adjusted":12939.62012,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":1.91677}
{"ticker":"^GDAXI","ref_date":"2019-10-30","price_open":12929.41992,"price_high":12944.25977,"price_low":12830.33008,"price_close":12910.23047,"volume":100397400,"price_adjusted":12910.23047,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.91241}
{"ticker":"^GDAXI","ref_date":"2019-10-31","price_open":12937.58984,"price_high":12953.33984,"price_low":12795.08984,"price_close":12866.79004,"volume":100660900,"price_adjusted":12866.79004,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":1.90598}
{"ticker":"^GDAXI","ref_date":"2019-11-01","price_open":12912.08984,"price_high":12992.07031,"price_low":12896.71973,"price_close":12961.0498,"volume":65905400,"price_adjusted":12961.0498,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":1.91994}
{"ticker":"^GDAXI","ref_date":"2019-11-04","price_open":13022.9502,"price_high":13171.16992,"price_low":13019.17969,"price_close":13136.28027,"volume":84782400,"price_adjusted":13136.28027,"ret_adjusted_prices":0.01352,"ret_closing_prices":0.01352,"cumret_adjusted_prices":1.9459}
{"ticker":"^GDAXI","ref_date":"2019-11-05","price_open":13134.33008,"price_high":13166.08008,"price_low":13112.65039,"price_close":13148.5,"volume":83190400,"price_adjusted":13148.5,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.94771}
{"ticker":"^GDAXI","ref_date":"2019-11-06","price_open":13150.94043,"price_high":13187.66016,"price_low":13110.91016,"price_close":13179.88965,"volume":80045600,"price_adjusted":13179.88965,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":1.95236}
{"ticker":"^GDAXI","ref_date":"2019-11-07","price_open":13258.25977,"price_high":13300.75977,"price_low":13227.37012,"price_close":13289.45996,"volume":117100600,"price_adjusted":13289.45996,"ret_adjusted_prices":0.00831,"ret_closing_prices":0.00831,"cumret_adjusted_prices":1.96859}
{"ticker":"^GDAXI","ref_date":"2019-11-08","price_open":13248.62012,"price_high":13278.17969,"price_low":13195.83008,"price_close":13228.55957,"volume":95599200,"price_adjusted":13228.55957,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":1.95957}
{"ticker":"^GDAXI","ref_date":"2019-11-11","price_open":13170.17969,"price_high":13225.62012,"price_low":13144.08984,"price_close":13198.37012,"volume":72597200,"price_adjusted":13198.37012,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":1.95509}
{"ticker":"^GDAXI","ref_date":"2019-11-12","price_open":13243.53027,"price_high":13308.25977,"price_low":13214.66016,"price_close":13283.50977,"volume":82741400,"price_adjusted":13283.50977,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":1.96771}
{"ticker":"^GDAXI","ref_date":"2019-11-13","price_open":13244.0498,"price_high":13273.82031,"price_low":13139.25,"price_close":13230.07031,"volume":77193800,"price_adjusted":13230.07031,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":1.95979}
{"ticker":"^GDAXI","ref_date":"2019-11-14","price_open":13198.33008,"price_high":13219.2998,"price_low":13159.69043,"price_close":13180.23047,"volume":81582700,"price_adjusted":13180.23047,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":1.95241}
{"ticker":"^GDAXI","ref_date":"2019-11-15","price_open":13261.71973,"price_high":13261.71973,"price_low":13172.88965,"price_close":13241.75,"volume":81039800,"price_adjusted":13241.75,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":1.96152}
{"ticker":"^GDAXI","ref_date":"2019-11-18","price_open":13255.78027,"price_high":13282.41016,"price_low":13137.87988,"price_close":13207.00977,"volume":69775200,"price_adjusted":13207.00977,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":1.95637}
{"ticker":"^GDAXI","ref_date":"2019-11-19","price_open":13235.28027,"price_high":13374.26953,"price_low":13187.91016,"price_close":13221.12012,"volume":68664200,"price_adjusted":13221.12012,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":1.95846}
{"ticker":"^GDAXI","ref_date":"2019-11-20","price_open":13127.4502,"price_high":13182.21973,"price_low":13071.33008,"price_close":13158.13965,"volume":68735300,"price_adjusted":13158.13965,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":1.94913}
{"ticker":"^GDAXI","ref_date":"2019-11-21","price_open":13083,"price_high":13171.84961,"price_low":13043.90039,"price_close":13137.7002,"volume":74515800,"price_adjusted":13137.7002,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":1.94611}
{"ticker":"^GDAXI","ref_date":"2019-11-22","price_open":13145.76953,"price_high":13244.57031,"price_low":13120.62988,"price_close":13163.87988,"volume":74716200,"price_adjusted":13163.87988,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.94998}
{"ticker":"^GDAXI","ref_date":"2019-11-25","price_open":13247.50977,"price_high":13268.96973,"price_low":13210.25,"price_close":13246.4502,"volume":54920200,"price_adjusted":13246.4502,"ret_adjusted_prices":0.00627,"ret_closing_prices":0.00627,"cumret_adjusted_prices":1.96222}
{"ticker":"^GDAXI","ref_date":"2019-11-26","price_open":13256.40039,"price_high":13261.98047,"price_low":13193.75,"price_close":13236.41992,"volume":89580100,"price_adjusted":13236.41992,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":1.96073}
{"ticker":"^GDAXI","ref_date":"2019-11-27","price_open":13291.08984,"price_high":13314.91992,"price_low":13219.42969,"price_close":13287.07031,"volume":67304300,"price_adjusted":13287.07031,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":1.96823}
{"ticker":"^GDAXI","ref_date":"2019-11-28","price_open":13247.61035,"price_high":13259.29004,"price_low":13215.70996,"price_close":13245.58008,"volume":36771000,"price_adjusted":13245.58008,"ret_adjusted_prices":-0.00312,"ret_closing_prices":-0.00312,"cumret_adjusted_prices":1.96209}
{"ticker":"^GDAXI","ref_date":"2019-11-29","price_open":13179.25,"price_high":13290.33008,"price_low":13165.07031,"price_close":13236.37988,"volume":71753700,"price_adjusted":13236.37988,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":1.96072}
{"ticker":"^GDAXI","ref_date":"2019-12-02","price_open":13264.92969,"price_high":13338.25,"price_low":12954.5,"price_close":12964.67969,"volume":105692200,"price_adjusted":12964.67969,"ret_adjusted_prices":-0.02053,"ret_closing_prices":-0.02053,"cumret_adjusted_prices":1.92048}
{"ticker":"^GDAXI","ref_date":"2019-12-03","price_open":13039.61035,"price_high":13086.03027,"price_low":12927.07031,"price_close":12989.29004,"volume":87003100,"price_adjusted":12989.29004,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":1.92412}
{"ticker":"^GDAXI","ref_date":"2019-12-04","price_open":12998.66016,"price_high":13157.36035,"price_low":12995.32031,"price_close":13140.57031,"volume":68441900,"price_adjusted":13140.57031,"ret_adjusted_prices":0.01165,"ret_closing_prices":0.01165,"cumret_adjusted_prices":1.94653}
{"ticker":"^GDAXI","ref_date":"2019-12-05","price_open":13144.37988,"price_high":13188.63965,"price_low":13054.7998,"price_close":13054.7998,"volume":54216400,"price_adjusted":13054.7998,"ret_adjusted_prices":-0.00653,"ret_closing_prices":-0.00653,"cumret_adjusted_prices":1.93383}
{"ticker":"^GDAXI","ref_date":"2019-12-06","price_open":13087.50977,"price_high":13171.20996,"price_low":13055.98047,"price_close":13166.58008,"volume":60141700,"price_adjusted":13166.58008,"ret_adjusted_prices":0.00856,"ret_closing_prices":0.00856,"cumret_adjusted_prices":1.95038}
{"ticker":"^GDAXI","ref_date":"2019-12-09","price_open":13147.57031,"price_high":13170.76953,"price_low":13100.24023,"price_close":13105.61035,"volume":50345100,"price_adjusted":13105.61035,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":1.94135}
{"ticker":"^GDAXI","ref_date":"2019-12-10","price_open":13065.83008,"price_high":13091.70996,"price_low":12886.5498,"price_close":13070.71973,"volume":80064000,"price_adjusted":13070.71973,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":1.93618}
{"ticker":"^GDAXI","ref_date":"2019-12-11","price_open":13075.42969,"price_high":13169.76953,"price_low":13042.7002,"price_close":13146.74023,"volume":69220500,"price_adjusted":13146.74023,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":1.94745}
{"ticker":"^GDAXI","ref_date":"2019-12-12","price_open":13167.55957,"price_high":13287.80957,"price_low":13105.07031,"price_close":13221.63965,"volume":83998800,"price_adjusted":13221.63965,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.95854}
{"ticker":"^GDAXI","ref_date":"2019-12-13","price_open":13383.25977,"price_high":13423.41016,"price_low":13255.5498,"price_close":13282.71973,"volume":106137100,"price_adjusted":13282.71973,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":1.96759}
{"ticker":"^GDAXI","ref_date":"2019-12-16","price_open":13349.86035,"price_high":13425.84961,"price_low":13338.37988,"price_close":13407.66016,"volume":71200800,"price_adjusted":13407.66016,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":1.9861}
{"ticker":"^GDAXI","ref_date":"2019-12-17","price_open":13391.26953,"price_high":13394.46973,"price_low":13269.42969,"price_close":13287.83008,"volume":79260500,"price_adjusted":13287.83008,"ret_adjusted_prices":-0.00894,"ret_closing_prices":-0.00894,"cumret_adjusted_prices":1.96835}
{"ticker":"^GDAXI","ref_date":"2019-12-18","price_open":13266.34961,"price_high":13286,"price_low":13215.87988,"price_close":13222.16016,"volume":71001000,"price_adjusted":13222.16016,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":1.95862}
{"ticker":"^GDAXI","ref_date":"2019-12-19","price_open":13226.7002,"price_high":13248.98047,"price_low":13140.21973,"price_close":13211.95996,"volume":84018200,"price_adjusted":13211.95996,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.95711}
{"ticker":"^GDAXI","ref_date":"2019-12-20","price_open":13210.25977,"price_high":13324.11035,"price_low":13201.7998,"price_close":13318.90039,"volume":170723200,"price_adjusted":13318.90039,"ret_adjusted_prices":0.00809,"ret_closing_prices":0.00809,"cumret_adjusted_prices":1.97295}
{"ticker":"^GDAXI","ref_date":"2019-12-23","price_open":13304.76953,"price_high":13331.86035,"price_low":13285.5498,"price_close":13300.98047,"volume":56215400,"price_adjusted":13300.98047,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.97029}
{"ticker":"^GDAXI","ref_date":"2019-12-27","price_open":13338.32031,"price_high":13381.44043,"price_low":13311.51953,"price_close":13337.11035,"volume":43758600,"price_adjusted":13337.11035,"ret_adjusted_prices":0.00272,"ret_closing_prices":0.00272,"cumret_adjusted_prices":1.97565}
{"ticker":"^GDAXI","ref_date":"2019-12-30","price_open":13301.42969,"price_high":13316.62012,"price_low":13244.16992,"price_close":13249.00977,"volume":31427400,"price_adjusted":13249.00977,"ret_adjusted_prices":-0.00661,"ret_closing_prices":-0.00661,"cumret_adjusted_prices":1.9626}
{"ticker":"^GDAXI","ref_date":"2020-01-02","price_open":13233.70996,"price_high":13425.03027,"price_low":13225.16016,"price_close":13385.92969,"volume":75341400,"price_adjusted":13385.92969,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":1.98288}
{"ticker":"^GDAXI","ref_date":"2020-01-03","price_open":13266.38965,"price_high":13282.74023,"price_low":13120.71973,"price_close":13219.13965,"volume":80793400,"price_adjusted":13219.13965,"ret_adjusted_prices":-0.01246,"ret_closing_prices":-0.01246,"cumret_adjusted_prices":1.95817}
{"ticker":"^GDAXI","ref_date":"2020-01-06","price_open":13085.49023,"price_high":13143.11035,"price_low":12948.16992,"price_close":13126.99023,"volume":71778600,"price_adjusted":13126.99023,"ret_adjusted_prices":-0.00697,"ret_closing_prices":-0.00697,"cumret_adjusted_prices":1.94452}
{"ticker":"^GDAXI","ref_date":"2020-01-07","price_open":13199.58984,"price_high":13283.87988,"price_low":13166.40039,"price_close":13226.83008,"volume":78282300,"price_adjusted":13226.83008,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":1.95931}
{"ticker":"^GDAXI","ref_date":"2020-01-08","price_open":13140.49023,"price_high":13334.04004,"price_low":13106.26953,"price_close":13320.17969,"volume":88178800,"price_adjusted":13320.17969,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":1.97314}
{"ticker":"^GDAXI","ref_date":"2020-01-09","price_open":13474.75977,"price_high":13523.33984,"price_low":13456.78027,"price_close":13495.05957,"volume":86965600,"price_adjusted":13495.05957,"ret_adjusted_prices":0.01313,"ret_closing_prices":0.01313,"cumret_adjusted_prices":1.99904}
{"ticker":"^GDAXI","ref_date":"2020-01-10","price_open":13533.45996,"price_high":13548.2002,"price_low":13483.30957,"price_close":13483.30957,"volume":77941000,"price_adjusted":13483.30957,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.9973}
{"ticker":"^GDAXI","ref_date":"2020-01-13","price_open":13521.86035,"price_high":13529.20996,"price_low":13404.71973,"price_close":13451.51953,"volume":67208300,"price_adjusted":13451.51953,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":1.99259}
{"ticker":"^GDAXI","ref_date":"2020-01-14","price_open":13439.2002,"price_high":13487.90039,"price_low":13362.2002,"price_close":13456.49023,"volume":74555400,"price_adjusted":13456.49023,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.99333}
{"ticker":"^GDAXI","ref_date":"2020-01-15","price_open":13444.9502,"price_high":13458.91016,"price_low":13388.48047,"price_close":13432.2998,"volume":72046400,"price_adjusted":13432.2998,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":1.98975}
{"ticker":"^GDAXI","ref_date":"2020-01-16","price_open":13463.45996,"price_high":13492.74023,"price_low":13382.98047,"price_close":13429.42969,"volume":39611800,"price_adjusted":13429.42969,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":1.98932}
{"ticker":"^GDAXI","ref_date":"2020-01-17","price_open":13513.48047,"price_high":13557.78027,"price_low":13497.2998,"price_close":13526.12988,"volume":86342800,"price_adjusted":13526.12988,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":2.00365}
{"ticker":"^GDAXI","ref_date":"2020-01-20","price_open":13503.83008,"price_high":13550.83008,"price_low":13487.20996,"price_close":13548.94043,"volume":52882400,"price_adjusted":13548.94043,"ret_adjusted_prices":0.00169,"ret_closing_prices":0.00169,"cumret_adjusted_prices":2.00702}
{"ticker":"^GDAXI","ref_date":"2020-01-21","price_open":13456.90039,"price_high":13560.67969,"price_low":13443.25,"price_close":13555.87012,"volume":64630900,"price_adjusted":13555.87012,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":2.00805}
{"ticker":"^GDAXI","ref_date":"2020-01-22","price_open":13601.65039,"price_high":13640.05957,"price_low":13498.03027,"price_close":13515.75,"volume":73130700,"price_adjusted":13515.75,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":2.00211}
{"ticker":"^GDAXI","ref_date":"2020-01-23","price_open":13455.90039,"price_high":13486.13965,"price_low":13382.23047,"price_close":13388.41992,"volume":90749900,"price_adjusted":13388.41992,"ret_adjusted_prices":-0.00942,"ret_closing_prices":-0.00942,"cumret_adjusted_prices":1.98325}
{"ticker":"^GDAXI","ref_date":"2020-01-24","price_open":13512.83984,"price_high":13604.84961,"price_low":13510.79004,"price_close":13576.67969,"volume":87986400,"price_adjusted":13576.67969,"ret_adjusted_prices":0.01406,"ret_closing_prices":0.01406,"cumret_adjusted_prices":2.01113}
{"ticker":"^GDAXI","ref_date":"2020-01-27","price_open":13374.99023,"price_high":13399.41992,"price_low":13195.28027,"price_close":13204.76953,"volume":101409200,"price_adjusted":13204.76953,"ret_adjusted_prices":-0.02739,"ret_closing_prices":-0.02739,"cumret_adjusted_prices":1.95604}
{"ticker":"^GDAXI","ref_date":"2020-01-28","price_open":13274.00977,"price_high":13327.12012,"price_low":13163.36035,"price_close":13323.69043,"volume":91825300,"price_adjusted":13323.69043,"ret_adjusted_prices":0.00901,"ret_closing_prices":0.00901,"cumret_adjusted_prices":1.97366}
{"ticker":"^GDAXI","ref_date":"2020-01-29","price_open":13316.41992,"price_high":13371.2998,"price_low":13296.03027,"price_close":13345,"volume":67876800,"price_adjusted":13345,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":1.97681}
{"ticker":"^GDAXI","ref_date":"2020-01-30","price_open":13186.49023,"price_high":13262.17969,"price_low":13118.96973,"price_close":13157.12012,"volume":100706100,"price_adjusted":13157.12012,"ret_adjusted_prices":-0.01408,"ret_closing_prices":-0.01408,"cumret_adjusted_prices":1.94898}
{"ticker":"^GDAXI","ref_date":"2020-01-31","price_open":13196.7998,"price_high":13208.46973,"price_low":12973.7002,"price_close":12981.96973,"volume":106903800,"price_adjusted":12981.96973,"ret_adjusted_prices":-0.01331,"ret_closing_prices":-0.01331,"cumret_adjusted_prices":1.92304}
{"ticker":"^GDAXI","ref_date":"2020-02-03","price_open":13033.16992,"price_high":13077.57031,"price_low":12987.53027,"price_close":13045.19043,"volume":81389100,"price_adjusted":13045.19043,"ret_adjusted_prices":0.00487,"ret_closing_prices":0.00487,"cumret_adjusted_prices":1.9324}
{"ticker":"^GDAXI","ref_date":"2020-02-04","price_open":13135.61035,"price_high":13282.62988,"price_low":13131.07031,"price_close":13281.74023,"volume":80887400,"price_adjusted":13281.74023,"ret_adjusted_prices":0.01813,"ret_closing_prices":0.01813,"cumret_adjusted_prices":1.96744}
{"ticker":"^GDAXI","ref_date":"2020-02-05","price_open":13224.26953,"price_high":13488.58008,"price_low":13223.13965,"price_close":13478.33008,"volume":108453900,"price_adjusted":13478.33008,"ret_adjusted_prices":0.0148,"ret_closing_prices":0.0148,"cumret_adjusted_prices":1.99656}
{"ticker":"^GDAXI","ref_date":"2020-02-06","price_open":13570.33008,"price_high":13606.96973,"price_low":13533.66016,"price_close":13574.82031,"volume":114567900,"price_adjusted":13574.82031,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":2.01086}
{"ticker":"^GDAXI","ref_date":"2020-02-07","price_open":13530.76953,"price_high":13551.03027,"price_low":13463.98047,"price_close":13513.80957,"volume":87036900,"price_adjusted":13513.80957,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":2.00182}
{"ticker":"^GDAXI","ref_date":"2020-02-10","price_open":13476,"price_high":13501.74023,"price_low":13445.41016,"price_close":13494.03027,"volume":60456500,"price_adjusted":13494.03027,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":1.99889}
{"ticker":"^GDAXI","ref_date":"2020-02-11","price_open":13604.74023,"price_high":13668.42969,"price_low":13557.95996,"price_close":13627.83984,"volume":104753500,"price_adjusted":13627.83984,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":2.01871}
{"ticker":"^GDAXI","ref_date":"2020-02-12","price_open":13671.15039,"price_high":13758.7002,"price_low":13658.15039,"price_close":13749.78027,"volume":86733300,"price_adjusted":13749.78027,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":2.03678}
{"ticker":"^GDAXI","ref_date":"2020-02-13","price_open":13695.92969,"price_high":13745.42969,"price_low":13576.95996,"price_close":13745.42969,"volume":92087000,"price_adjusted":13745.42969,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":2.03613}
{"ticker":"^GDAXI","ref_date":"2020-02-14","price_open":13756.46973,"price_high":13788.50977,"price_low":13728.12012,"price_close":13744.20996,"volume":66314900,"price_adjusted":13744.20996,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":2.03595}
{"ticker":"^GDAXI","ref_date":"2020-02-17","price_open":13770.66992,"price_high":13795.24023,"price_low":13754.04004,"price_close":13783.88965,"volume":57400100,"price_adjusted":13783.88965,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":2.04183}
{"ticker":"^GDAXI","ref_date":"2020-02-18","price_open":13668.94043,"price_high":13731.38965,"price_low":13660.4502,"price_close":13681.19043,"volume":82088700,"price_adjusted":13681.19043,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":2.02661}
{"ticker":"^GDAXI","ref_date":"2020-02-19","price_open":13751.0498,"price_high":13789,"price_low":13710.78027,"price_close":13789,"volume":90192900,"price_adjusted":13789,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":2.04258}
{"ticker":"^GDAXI","ref_date":"2020-02-20","price_open":13774.44043,"price_high":13788.41016,"price_low":13664,"price_close":13664,"volume":86435200,"price_adjusted":13664,"ret_adjusted_prices":-0.00907,"ret_closing_prices":-0.00907,"cumret_adjusted_prices":2.02407}
{"ticker":"^GDAXI","ref_date":"2020-02-21","price_open":13609.94043,"price_high":13689.23047,"price_low":13500.5,"price_close":13579.33008,"volume":108765400,"price_adjusted":13579.33008,"ret_adjusted_prices":-0.0062,"ret_closing_prices":-0.0062,"cumret_adjusted_prices":2.01153}
{"ticker":"^GDAXI","ref_date":"2020-02-24","price_open":13231.37988,"price_high":13236.58008,"price_low":12982.13965,"price_close":13035.24023,"volume":165148900,"price_adjusted":13035.24023,"ret_adjusted_prices":-0.04007,"ret_closing_prices":-0.04007,"cumret_adjusted_prices":1.93093}
{"ticker":"^GDAXI","ref_date":"2020-02-25","price_open":13132.04004,"price_high":13132.04004,"price_low":12778.66016,"price_close":12790.49023,"volume":129552500,"price_adjusted":12790.49023,"ret_adjusted_prices":-0.01878,"ret_closing_prices":-0.01878,"cumret_adjusted_prices":1.89467}
{"ticker":"^GDAXI","ref_date":"2020-02-26","price_open":12682.16016,"price_high":12849.16992,"price_low":12368.0498,"price_close":12774.87988,"volume":163618900,"price_adjusted":12774.87988,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.89236}
{"ticker":"^GDAXI","ref_date":"2020-02-27","price_open":12526.59961,"price_high":12593.62012,"price_low":12211.62988,"price_close":12367.45996,"volume":191240900,"price_adjusted":12367.45996,"ret_adjusted_prices":-0.03189,"ret_closing_prices":-0.03189,"cumret_adjusted_prices":1.83201}
{"ticker":"^GDAXI","ref_date":"2020-02-28","price_open":11891.87012,"price_high":12008.58984,"price_low":11724.12012,"price_close":11890.34961,"volume":274623700,"price_adjusted":11890.34961,"ret_adjusted_prices":-0.03858,"ret_closing_prices":-0.03858,"cumret_adjusted_prices":1.76134}
{"ticker":"^GDAXI","ref_date":"2020-03-02","price_open":12030.26953,"price_high":12121.59961,"price_low":11624.62988,"price_close":11857.87012,"volume":207214100,"price_adjusted":11857.87012,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":1.75652}
{"ticker":"^GDAXI","ref_date":"2020-03-03","price_open":12013.05957,"price_high":12272.99023,"price_low":11906.82031,"price_close":11985.38965,"volume":195936600,"price_adjusted":11985.38965,"ret_adjusted_prices":0.01075,"ret_closing_prices":0.01075,"cumret_adjusted_prices":1.77541}
{"ticker":"^GDAXI","ref_date":"2020-03-04","price_open":11992.58984,"price_high":12199.82031,"price_low":11929.24023,"price_close":12127.69043,"volume":147845700,"price_adjusted":12127.69043,"ret_adjusted_prices":0.01187,"ret_closing_prices":0.01187,"cumret_adjusted_prices":1.79649}
{"ticker":"^GDAXI","ref_date":"2020-03-05","price_open":12191.41016,"price_high":12207.76953,"price_low":11844.87988,"price_close":11944.71973,"volume":148086000,"price_adjusted":11944.71973,"ret_adjusted_prices":-0.01509,"ret_closing_prices":-0.01509,"cumret_adjusted_prices":1.76939}
{"ticker":"^GDAXI","ref_date":"2020-03-06","price_open":11694.55957,"price_high":11769.84961,"price_low":11447.2002,"price_close":11541.87012,"volume":195038500,"price_adjusted":11541.87012,"ret_adjusted_prices":-0.03373,"ret_closing_prices":-0.03373,"cumret_adjusted_prices":1.70971}
{"ticker":"^GDAXI","ref_date":"2020-03-09","price_open":10690.08008,"price_high":10995.21973,"price_low":10556.63965,"price_close":10625.01953,"volume":305324300,"price_adjusted":10625.01953,"ret_adjusted_prices":-0.07944,"ret_closing_prices":-0.07944,"cumret_adjusted_prices":1.5739}
{"ticker":"^GDAXI","ref_date":"2020-03-10","price_open":10724.98047,"price_high":11032.29004,"price_low":10423.90039,"price_close":10475.49023,"volume":267400800,"price_adjusted":10475.49023,"ret_adjusted_prices":-0.01407,"ret_closing_prices":-0.01407,"cumret_adjusted_prices":1.55175}
{"ticker":"^GDAXI","ref_date":"2020-03-11","price_open":10601.84961,"price_high":10761.42969,"price_low":10390.50977,"price_close":10438.67969,"volume":216708900,"price_adjusted":10438.67969,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":1.5463}
{"ticker":"^GDAXI","ref_date":"2020-03-12","price_open":9863.99023,"price_high":9932.55957,"price_low":9139.12012,"price_close":9161.12988,"volume":390477000,"price_adjusted":9161.12988,"ret_adjusted_prices":-0.12239,"ret_closing_prices":-0.12239,"cumret_adjusted_prices":1.35705}
{"ticker":"^GDAXI","ref_date":"2020-03-13","price_open":9480.78027,"price_high":9985.74023,"price_low":9064.67969,"price_close":9232.08008,"volume":325900900,"price_adjusted":9232.08008,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":1.36756}
{"ticker":"^GDAXI","ref_date":"2020-03-16","price_open":8728.48047,"price_high":8967.11035,"price_low":8255.65039,"price_close":8742.25,"volume":302202400,"price_adjusted":8742.25,"ret_adjusted_prices":-0.05306,"ret_closing_prices":-0.05306,"cumret_adjusted_prices":1.295}
{"ticker":"^GDAXI","ref_date":"2020-03-17","price_open":9141.16992,"price_high":9145.92969,"price_low":8423.55957,"price_close":8939.09961,"volume":220092600,"price_adjusted":8939.09961,"ret_adjusted_prices":0.02252,"ret_closing_prices":0.02252,"cumret_adjusted_prices":1.32416}
{"ticker":"^GDAXI","ref_date":"2020-03-18","price_open":8613.34961,"price_high":8670.41016,"price_low":8400.17969,"price_close":8441.70996,"volume":207558900,"price_adjusted":8441.70996,"ret_adjusted_prices":-0.05564,"ret_closing_prices":-0.05564,"cumret_adjusted_prices":1.25048}
{"ticker":"^GDAXI","ref_date":"2020-03-19","price_open":8495.94043,"price_high":8668.48047,"price_low":8257.53027,"price_close":8610.42969,"volume":205539300,"price_adjusted":8610.42969,"ret_adjusted_prices":0.01999,"ret_closing_prices":0.01999,"cumret_adjusted_prices":1.27548}
{"ticker":"^GDAXI","ref_date":"2020-03-20","price_open":9080.49023,"price_high":9201.07031,"price_low":8838.2998,"price_close":8928.9502,"volume":286466000,"price_adjusted":8928.9502,"ret_adjusted_prices":0.03699,"ret_closing_prices":0.03699,"cumret_adjusted_prices":1.32266}
{"ticker":"^GDAXI","ref_date":"2020-03-23","price_open":8536.33008,"price_high":9071.13965,"price_low":8480.28027,"price_close":8741.15039,"volume":197208600,"price_adjusted":8741.15039,"ret_adjusted_prices":-0.02103,"ret_closing_prices":-0.02103,"cumret_adjusted_prices":1.29484}
{"ticker":"^GDAXI","ref_date":"2020-03-24","price_open":9242.05957,"price_high":9700.57031,"price_low":9102.16992,"price_close":9700.57031,"volume":203840700,"price_adjusted":9700.57031,"ret_adjusted_prices":0.10976,"ret_closing_prices":0.10976,"cumret_adjusted_prices":1.43696}
{"ticker":"^GDAXI","ref_date":"2020-03-25","price_open":9987.37012,"price_high":10137.62012,"price_low":9460.91016,"price_close":9874.25977,"volume":204692500,"price_adjusted":9874.25977,"ret_adjusted_prices":0.01791,"ret_closing_prices":0.01791,"cumret_adjusted_prices":1.46269}
{"ticker":"^GDAXI","ref_date":"2020-03-26","price_open":9621.24023,"price_high":10000.95996,"price_low":9526.16992,"price_close":10000.95996,"volume":160450300,"price_adjusted":10000.95996,"ret_adjusted_prices":0.01283,"ret_closing_prices":0.01283,"cumret_adjusted_prices":1.48146}
{"ticker":"^GDAXI","ref_date":"2020-03-27","price_open":9793.5,"price_high":9886.17969,"price_low":9541.83008,"price_close":9632.51953,"volume":156138300,"price_adjusted":9632.51953,"ret_adjusted_prices":-0.03684,"ret_closing_prices":-0.03684,"cumret_adjusted_prices":1.42688}
{"ticker":"^GDAXI","ref_date":"2020-03-30","price_open":9725.87988,"price_high":9817.50977,"price_low":9453.79004,"price_close":9815.96973,"volume":131120200,"price_adjusted":9815.96973,"ret_adjusted_prices":0.01904,"ret_closing_prices":0.01904,"cumret_adjusted_prices":1.45405}
{"ticker":"^GDAXI","ref_date":"2020-03-31","price_open":9970.79004,"price_high":10096.41992,"price_low":9703.87988,"price_close":9935.83984,"volume":151505700,"price_adjusted":9935.83984,"ret_adjusted_prices":0.01221,"ret_closing_prices":0.01221,"cumret_adjusted_prices":1.47181}
{"ticker":"^GDAXI","ref_date":"2020-04-01","price_open":9610.66992,"price_high":9686.45996,"price_low":9498.0498,"price_close":9544.75,"volume":132862200,"price_adjusted":9544.75,"ret_adjusted_prices":-0.03936,"ret_closing_prices":-0.03936,"cumret_adjusted_prices":1.41388}
{"ticker":"^GDAXI","ref_date":"2020-04-02","price_open":9587.4502,"price_high":9650.26953,"price_low":9337.01953,"price_close":9570.82031,"volume":144225800,"price_adjusted":9570.82031,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":1.41774}
{"ticker":"^GDAXI","ref_date":"2020-04-03","price_open":9535.26953,"price_high":9626.71973,"price_low":9470.2002,"price_close":9525.76953,"volume":116245300,"price_adjusted":9525.76953,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":1.41107}
{"ticker":"^GDAXI","ref_date":"2020-04-06","price_open":9889.03027,"price_high":10097.30957,"price_low":9841.49023,"price_close":10075.16992,"volume":126692200,"price_adjusted":10075.16992,"ret_adjusted_prices":0.05768,"ret_closing_prices":0.05768,"cumret_adjusted_prices":1.49245}
{"ticker":"^GDAXI","ref_date":"2020-04-07","price_open":10464.11035,"price_high":10590.41016,"price_low":10225.01953,"price_close":10356.7002,"volume":149513100,"price_adjusted":10356.7002,"ret_adjusted_prices":0.02794,"ret_closing_prices":0.02794,"cumret_adjusted_prices":1.53415}
{"ticker":"^GDAXI","ref_date":"2020-04-08","price_open":10301.55957,"price_high":10340.79004,"price_low":10198.21973,"price_close":10332.88965,"volume":102430700,"price_adjusted":10332.88965,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":1.53063}
{"ticker":"^GDAXI","ref_date":"2020-04-09","price_open":10490.65039,"price_high":10649.79004,"price_low":10311.7002,"price_close":10564.74023,"volume":134477100,"price_adjusted":10564.74023,"ret_adjusted_prices":0.02244,"ret_closing_prices":0.02244,"cumret_adjusted_prices":1.56497}
{"ticker":"^GDAXI","ref_date":"2020-04-14","price_open":10733.96973,"price_high":10820.16992,"price_low":10658.95996,"price_close":10696.55957,"volume":106043700,"price_adjusted":10696.55957,"ret_adjusted_prices":0.01248,"ret_closing_prices":0.01248,"cumret_adjusted_prices":1.5845}
{"ticker":"^GDAXI","ref_date":"2020-04-15","price_open":10678.19043,"price_high":10678.19043,"price_low":10243.11035,"price_close":10279.75977,"volume":133088500,"price_adjusted":10279.75977,"ret_adjusted_prices":-0.03897,"ret_closing_prices":-0.03897,"cumret_adjusted_prices":1.52276}
{"ticker":"^GDAXI","ref_date":"2020-04-16","price_open":10420.25977,"price_high":10438.37012,"price_low":10236.24023,"price_close":10301.54004,"volume":106131500,"price_adjusted":10301.54004,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":1.52598}
{"ticker":"^GDAXI","ref_date":"2020-04-17","price_open":10607.34961,"price_high":10756.78027,"price_low":10542.70996,"price_close":10625.78027,"volume":143341400,"price_adjusted":10625.78027,"ret_adjusted_prices":0.03147,"ret_closing_prices":0.03147,"cumret_adjusted_prices":1.57401}
{"ticker":"^GDAXI","ref_date":"2020-04-20","price_open":10704.34961,"price_high":10707.30957,"price_low":10444.5498,"price_close":10675.90039,"volume":103611100,"price_adjusted":10675.90039,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":1.58144}
{"ticker":"^GDAXI","ref_date":"2020-04-21","price_open":10519.44043,"price_high":10524.73047,"price_low":10249.84961,"price_close":10249.84961,"volume":121194400,"price_adjusted":10249.84961,"ret_adjusted_prices":-0.03991,"ret_closing_prices":-0.03991,"cumret_adjusted_prices":1.51833}
{"ticker":"^GDAXI","ref_date":"2020-04-22","price_open":10370.25,"price_high":10425.01953,"price_low":10321.2002,"price_close":10415.03027,"volume":92389500,"price_adjusted":10415.03027,"ret_adjusted_prices":0.01612,"ret_closing_prices":0.01612,"cumret_adjusted_prices":1.54279}
{"ticker":"^GDAXI","ref_date":"2020-04-23","price_open":10437.37988,"price_high":10608.38965,"price_low":10325.11035,"price_close":10513.79004,"volume":97907700,"price_adjusted":10513.79004,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":1.55742}
{"ticker":"^GDAXI","ref_date":"2020-04-24","price_open":10299.30957,"price_high":10486.46973,"price_low":10299.30957,"price_close":10336.08984,"volume":120035000,"price_adjusted":10336.08984,"ret_adjusted_prices":-0.0169,"ret_closing_prices":-0.0169,"cumret_adjusted_prices":1.5311}
{"ticker":"^GDAXI","ref_date":"2020-04-27","price_open":10551.07031,"price_high":10660.36035,"price_low":10523.09961,"price_close":10659.99023,"volume":122476600,"price_adjusted":10659.99023,"ret_adjusted_prices":0.03134,"ret_closing_prices":0.03134,"cumret_adjusted_prices":1.57908}
{"ticker":"^GDAXI","ref_date":"2020-04-28","price_open":10658.46973,"price_high":10897.82031,"price_low":10651.58008,"price_close":10795.62988,"volume":146549900,"price_adjusted":10795.62988,"ret_adjusted_prices":0.01272,"ret_closing_prices":0.01272,"cumret_adjusted_prices":1.59917}
{"ticker":"^GDAXI","ref_date":"2020-04-29","price_open":10812.74023,"price_high":11125.34961,"price_low":10789.51953,"price_close":11107.74023,"volume":145350700,"price_adjusted":11107.74023,"ret_adjusted_prices":0.02891,"ret_closing_prices":0.02891,"cumret_adjusted_prices":1.64541}
{"ticker":"^GDAXI","ref_date":"2020-04-30","price_open":11195.20996,"price_high":11235.57031,"price_low":10839.2998,"price_close":10861.63965,"volume":162733400,"price_adjusted":10861.63965,"ret_adjusted_prices":-0.02216,"ret_closing_prices":-0.02216,"cumret_adjusted_prices":1.60895}
{"ticker":"^GDAXI","ref_date":"2020-05-04","price_open":10543.36035,"price_high":10578.42969,"price_low":10426.05957,"price_close":10466.7998,"volume":140425100,"price_adjusted":10466.7998,"ret_adjusted_prices":-0.03635,"ret_closing_prices":-0.03635,"cumret_adjusted_prices":1.55046}
{"ticker":"^GDAXI","ref_date":"2020-05-05","price_open":10627.07031,"price_high":10736.9502,"price_low":10518.94043,"price_close":10729.45996,"volume":103766700,"price_adjusted":10729.45996,"ret_adjusted_prices":0.02509,"ret_closing_prices":0.02509,"cumret_adjusted_prices":1.58937}
{"ticker":"^GDAXI","ref_date":"2020-05-06","price_open":10716.50977,"price_high":10773.86035,"price_low":10598.90039,"price_close":10606.2002,"volume":94905700,"price_adjusted":10606.2002,"ret_adjusted_prices":-0.01149,"ret_closing_prices":-0.01149,"cumret_adjusted_prices":1.57111}
{"ticker":"^GDAXI","ref_date":"2020-05-07","price_open":10640.76953,"price_high":10761.86035,"price_low":10617.23047,"price_close":10759.26953,"volume":102151600,"price_adjusted":10759.26953,"ret_adjusted_prices":0.01443,"ret_closing_prices":0.01443,"cumret_adjusted_prices":1.59379}
{"ticker":"^GDAXI","ref_date":"2020-05-08","price_open":10882.44043,"price_high":10918.32031,"price_low":10819.07031,"price_close":10904.48047,"volume":81795700,"price_adjusted":10904.48047,"ret_adjusted_prices":0.0135,"ret_closing_prices":0.0135,"cumret_adjusted_prices":1.6153}
{"ticker":"^GDAXI","ref_date":"2020-05-11","price_open":10948.24023,"price_high":10986.21973,"price_low":10740.82031,"price_close":10824.99023,"volume":88080900,"price_adjusted":10824.99023,"ret_adjusted_prices":-0.00729,"ret_closing_prices":-0.00729,"cumret_adjusted_prices":1.60352}
{"ticker":"^GDAXI","ref_date":"2020-05-12","price_open":10777.74023,"price_high":10886.00977,"price_low":10772.58008,"price_close":10819.5,"volume":88857600,"price_adjusted":10819.5,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":1.60271}
{"ticker":"^GDAXI","ref_date":"2020-05-13","price_open":10669.99023,"price_high":10698.12988,"price_low":10530.32031,"price_close":10542.66016,"volume":108739000,"price_adjusted":10542.66016,"ret_adjusted_prices":-0.02559,"ret_closing_prices":-0.02559,"cumret_adjusted_prices":1.5617}
{"ticker":"^GDAXI","ref_date":"2020-05-14","price_open":10418.04004,"price_high":10474.08008,"price_low":10160.88965,"price_close":10337.01953,"volume":133623600,"price_adjusted":10337.01953,"ret_adjusted_prices":-0.01951,"ret_closing_prices":-0.01951,"cumret_adjusted_prices":1.53124}
{"ticker":"^GDAXI","ref_date":"2020-05-15","price_open":10470.84961,"price_high":10547.19043,"price_low":10382.54004,"price_close":10465.16992,"volume":116082600,"price_adjusted":10465.16992,"ret_adjusted_prices":0.0124,"ret_closing_prices":0.0124,"cumret_adjusted_prices":1.55022}
{"ticker":"^GDAXI","ref_date":"2020-05-18","price_open":10683.86035,"price_high":11089.5,"price_low":10677.51953,"price_close":11058.87012,"volume":118984900,"price_adjusted":11058.87012,"ret_adjusted_prices":0.05673,"ret_closing_prices":0.05673,"cumret_adjusted_prices":1.63817}
{"ticker":"^GDAXI","ref_date":"2020-05-19","price_open":11200.91992,"price_high":11201.17969,"price_low":10936.07031,"price_close":11075.29004,"volume":125543400,"price_adjusted":11075.29004,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":1.6406}
{"ticker":"^GDAXI","ref_date":"2020-05-20","price_open":11029.33008,"price_high":11246.91016,"price_low":10978.57031,"price_close":11223.70996,"volume":98827200,"price_adjusted":11223.70996,"ret_adjusted_prices":0.0134,"ret_closing_prices":0.0134,"cumret_adjusted_prices":1.66258}
{"ticker":"^GDAXI","ref_date":"2020-05-21","price_open":11088.12012,"price_high":11194.91992,"price_low":11036.91016,"price_close":11065.92969,"volume":73570300,"price_adjusted":11065.92969,"ret_adjusted_prices":-0.01406,"ret_closing_prices":-0.01406,"cumret_adjusted_prices":1.63921}
{"ticker":"^GDAXI","ref_date":"2020-05-22","price_open":10896.28027,"price_high":11138.15039,"price_low":10867.16992,"price_close":11073.87012,"volume":86150600,"price_adjusted":11073.87012,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.64039}
{"ticker":"^GDAXI","ref_date":"2020-05-25","price_open":11186.04004,"price_high":11391.28027,"price_low":11118.12012,"price_close":11391.28027,"volume":72133500,"price_adjusted":11391.28027,"ret_adjusted_prices":0.02866,"ret_closing_prices":0.02866,"cumret_adjusted_prices":1.68741}
{"ticker":"^GDAXI","ref_date":"2020-05-26","price_open":11488.99023,"price_high":11544.34961,"price_low":11429.87988,"price_close":11504.65039,"volume":124580900,"price_adjusted":11504.65039,"ret_adjusted_prices":0.00995,"ret_closing_prices":0.00995,"cumret_adjusted_prices":1.7042}
{"ticker":"^GDAXI","ref_date":"2020-05-27","price_open":11530.2002,"price_high":11747.2002,"price_low":11519.76953,"price_close":11657.69043,"volume":168966900,"price_adjusted":11657.69043,"ret_adjusted_prices":0.0133,"ret_closing_prices":0.0133,"cumret_adjusted_prices":1.72687}
{"ticker":"^GDAXI","ref_date":"2020-05-28","price_open":11746.78027,"price_high":11813.13965,"price_low":11654.83008,"price_close":11781.12988,"volume":124127000,"price_adjusted":11781.12988,"ret_adjusted_prices":0.01059,"ret_closing_prices":0.01059,"cumret_adjusted_prices":1.74516}
{"ticker":"^GDAXI","ref_date":"2020-05-29","price_open":11649.37012,"price_high":11729.98047,"price_low":11575.74023,"price_close":11586.84961,"volume":170600400,"price_adjusted":11586.84961,"ret_adjusted_prices":-0.01649,"ret_closing_prices":-0.01649,"cumret_adjusted_prices":1.71638}
{"ticker":"^GDAXI","ref_date":"2020-06-02","price_open":11896.7002,"price_high":12055.57031,"price_low":11850.33984,"price_close":12021.28027,"volume":143102700,"price_adjusted":12021.28027,"ret_adjusted_prices":0.03749,"ret_closing_prices":0.03749,"cumret_adjusted_prices":1.78073}
{"ticker":"^GDAXI","ref_date":"2020-06-03","price_open":12147.12012,"price_high":12507.41016,"price_low":12133.7002,"price_close":12487.36035,"volume":152036900,"price_adjusted":12487.36035,"ret_adjusted_prices":0.03877,"ret_closing_prices":0.03877,"cumret_adjusted_prices":1.84977}
{"ticker":"^GDAXI","ref_date":"2020-06-04","price_open":12390.03027,"price_high":12558.24023,"price_low":12326.44043,"price_close":12430.55957,"volume":138856600,"price_adjusted":12430.55957,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":1.84136}
{"ticker":"^GDAXI","ref_date":"2020-06-05","price_open":12565.16016,"price_high":12858.79004,"price_low":12560.19043,"price_close":12847.67969,"volume":168928500,"price_adjusted":12847.67969,"ret_adjusted_prices":0.03356,"ret_closing_prices":0.03356,"cumret_adjusted_prices":1.90315}
{"ticker":"^GDAXI","ref_date":"2020-06-08","price_open":12722.67969,"price_high":12913.12988,"price_low":12670.9502,"price_close":12819.58984,"volume":140371700,"price_adjusted":12819.58984,"ret_adjusted_prices":-0.00219,"ret_closing_prices":-0.00219,"cumret_adjusted_prices":1.89898}
{"ticker":"^GDAXI","ref_date":"2020-06-09","price_open":12859.83008,"price_high":12864.91016,"price_low":12502.4502,"price_close":12617.99023,"volume":145984300,"price_adjusted":12617.99023,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":1.86912}
{"ticker":"^GDAXI","ref_date":"2020-06-10","price_open":12719.15039,"price_high":12763.88965,"price_low":12471.05957,"price_close":12530.16016,"volume":112489400,"price_adjusted":12530.16016,"ret_adjusted_prices":-0.00696,"ret_closing_prices":-0.00696,"cumret_adjusted_prices":1.85611}
{"ticker":"^GDAXI","ref_date":"2020-06-11","price_open":12223.41992,"price_high":12301.9502,"price_low":11970.29004,"price_close":11970.29004,"volume":133278800,"price_adjusted":11970.29004,"ret_adjusted_prices":-0.04468,"ret_closing_prices":-0.04468,"cumret_adjusted_prices":1.77318}
{"ticker":"^GDAXI","ref_date":"2020-06-12","price_open":11876.33984,"price_high":12172.62988,"price_low":11828.66016,"price_close":11949.28027,"volume":118016300,"price_adjusted":11949.28027,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":1.77006}
{"ticker":"^GDAXI","ref_date":"2020-06-15","price_open":11661.36035,"price_high":11968.05957,"price_low":11597.82031,"price_close":11911.34961,"volume":99879200,"price_adjusted":11911.34961,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":1.76445}
{"ticker":"^GDAXI","ref_date":"2020-06-16","price_open":12168.37012,"price_high":12434.26953,"price_low":12132.7998,"price_close":12315.66016,"volume":122780400,"price_adjusted":12315.66016,"ret_adjusted_prices":0.03394,"ret_closing_prices":0.03394,"cumret_adjusted_prices":1.82434}
{"ticker":"^GDAXI","ref_date":"2020-06-17","price_open":12312.44043,"price_high":12432.23047,"price_low":12288.16992,"price_close":12382.13965,"volume":102040400,"price_adjusted":12382.13965,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":1.83418}
{"ticker":"^GDAXI","ref_date":"2020-06-18","price_open":12347.49023,"price_high":12483.83984,"price_low":12189.66992,"price_close":12281.53027,"volume":154821700,"price_adjusted":12281.53027,"ret_adjusted_prices":-0.00813,"ret_closing_prices":-0.00813,"cumret_adjusted_prices":1.81928}
{"ticker":"^GDAXI","ref_date":"2020-06-19","price_open":12375.17969,"price_high":12447.15039,"price_low":12319.19043,"price_close":12330.75977,"volume":227975200,"price_adjusted":12330.75977,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":1.82657}
{"ticker":"^GDAXI","ref_date":"2020-06-22","price_open":12194.48047,"price_high":12399.37012,"price_low":12172.12012,"price_close":12262.96973,"volume":91977200,"price_adjusted":12262.96973,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":1.81653}
{"ticker":"^GDAXI","ref_date":"2020-06-23","price_open":12360.08984,"price_high":12616.12012,"price_low":12332.09961,"price_close":12523.75977,"volume":113421700,"price_adjusted":12523.75977,"ret_adjusted_prices":0.02127,"ret_closing_prices":0.02127,"cumret_adjusted_prices":1.85516}
{"ticker":"^GDAXI","ref_date":"2020-06-24","price_open":12459.80957,"price_high":12489.24023,"price_low":12093.94043,"price_close":12093.94043,"volume":102775200,"price_adjusted":12093.94043,"ret_adjusted_prices":-0.03432,"ret_closing_prices":-0.03432,"cumret_adjusted_prices":1.79149}
{"ticker":"^GDAXI","ref_date":"2020-06-25","price_open":12102.25,"price_high":12236.45996,"price_low":11957.30957,"price_close":12177.87012,"volume":128245800,"price_adjusted":12177.87012,"ret_adjusted_prices":0.00694,"ret_closing_prices":0.00694,"cumret_adjusted_prices":1.80393}
{"ticker":"^GDAXI","ref_date":"2020-06-26","price_open":12308.48047,"price_high":12347.4502,"price_low":12060.88965,"price_close":12089.38965,"volume":111965200,"price_adjusted":12089.38965,"ret_adjusted_prices":-0.00727,"ret_closing_prices":-0.00727,"cumret_adjusted_prices":1.79082}
{"ticker":"^GDAXI","ref_date":"2020-06-29","price_open":12090.41016,"price_high":12297.67969,"price_low":12045.25977,"price_close":12232.12012,"volume":121308400,"price_adjusted":12232.12012,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":1.81196}
{"ticker":"^GDAXI","ref_date":"2020-06-30","price_open":12287.94043,"price_high":12350.34961,"price_low":12188.08984,"price_close":12310.92969,"volume":124633200,"price_adjusted":12310.92969,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":1.82364}
{"ticker":"^GDAXI","ref_date":"2020-07-01","price_open":12391.71973,"price_high":12391.71973,"price_low":12095.11035,"price_close":12260.57031,"volume":81131500,"price_adjusted":12260.57031,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":1.81618}
{"ticker":"^GDAXI","ref_date":"2020-07-02","price_open":12378.7998,"price_high":12658.16992,"price_low":12370.71973,"price_close":12608.45996,"volume":103857000,"price_adjusted":12608.45996,"ret_adjusted_prices":0.02837,"ret_closing_prices":0.02837,"cumret_adjusted_prices":1.86771}
{"ticker":"^GDAXI","ref_date":"2020-07-03","price_open":12644.59961,"price_high":12649.98047,"price_low":12476.12988,"price_close":12528.17969,"volume":54014400,"price_adjusted":12528.17969,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":1.85582}
{"ticker":"^GDAXI","ref_date":"2020-07-06","price_open":12774.76953,"price_high":12842.58984,"price_low":12655.20996,"price_close":12733.4502,"volume":78193500,"price_adjusted":12733.4502,"ret_adjusted_prices":0.01638,"ret_closing_prices":0.01638,"cumret_adjusted_prices":1.88622}
{"ticker":"^GDAXI","ref_date":"2020-07-07","price_open":12660.08984,"price_high":12661.12012,"price_low":12525.17969,"price_close":12616.7998,"volume":78792300,"price_adjusted":12616.7998,"ret_adjusted_prices":-0.00916,"ret_closing_prices":-0.00916,"cumret_adjusted_prices":1.86895}
{"ticker":"^GDAXI","ref_date":"2020-07-08","price_open":12542.58008,"price_high":12670.19043,"price_low":12463.21973,"price_close":12494.80957,"volume":74362600,"price_adjusted":12494.80957,"ret_adjusted_prices":-0.00967,"ret_closing_prices":-0.00967,"cumret_adjusted_prices":1.85087}
{"ticker":"^GDAXI","ref_date":"2020-07-09","price_open":12639.16992,"price_high":12709.67969,"price_low":12459.16016,"price_close":12489.45996,"volume":76140500,"price_adjusted":12489.45996,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.85008}
{"ticker":"^GDAXI","ref_date":"2020-07-10","price_open":12442.21973,"price_high":12649.99023,"price_low":12416.69043,"price_close":12633.70996,"volume":72727400,"price_adjusted":12633.70996,"ret_adjusted_prices":0.01155,"ret_closing_prices":0.01155,"cumret_adjusted_prices":1.87145}
{"ticker":"^GDAXI","ref_date":"2020-07-13","price_open":12817.19043,"price_high":12836.41016,"price_low":12688.94043,"price_close":12799.96973,"volume":72522700,"price_adjusted":12799.96973,"ret_adjusted_prices":0.01316,"ret_closing_prices":0.01316,"cumret_adjusted_prices":1.89608}
{"ticker":"^GDAXI","ref_date":"2020-07-14","price_open":12642.23047,"price_high":12697.91016,"price_low":12535.90039,"price_close":12697.36035,"volume":76739200,"price_adjusted":12697.36035,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":1.88088}
{"ticker":"^GDAXI","ref_date":"2020-07-15","price_open":12812.11035,"price_high":12999.83984,"price_low":12773.44043,"price_close":12930.98047,"volume":78620200,"price_adjusted":12930.98047,"ret_adjusted_prices":0.0184,"ret_closing_prices":0.0184,"cumret_adjusted_prices":1.91549}
{"ticker":"^GDAXI","ref_date":"2020-07-16","price_open":12857.2998,"price_high":12919.23047,"price_low":12805.46973,"price_close":12874.96973,"volume":68007000,"price_adjusted":12874.96973,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":1.90719}
{"ticker":"^GDAXI","ref_date":"2020-07-17","price_open":12915.26953,"price_high":12954.25,"price_low":12870.26953,"price_close":12919.61035,"volume":75182300,"price_adjusted":12919.61035,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":1.9138}
{"ticker":"^GDAXI","ref_date":"2020-07-20","price_open":12898.11035,"price_high":13063.69043,"price_low":12811.71973,"price_close":13046.91992,"volume":59658600,"price_adjusted":13046.91992,"ret_adjusted_prices":0.00985,"ret_closing_prices":0.00985,"cumret_adjusted_prices":1.93266}
{"ticker":"^GDAXI","ref_date":"2020-07-21","price_open":13194.92969,"price_high":13313.90039,"price_low":13147.2998,"price_close":13171.83008,"volume":92171700,"price_adjusted":13171.83008,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":1.95116}
{"ticker":"^GDAXI","ref_date":"2020-07-22","price_open":13165.29004,"price_high":13197.91992,"price_low":13067.05957,"price_close":13104.25,"volume":68185200,"price_adjusted":13104.25,"ret_adjusted_prices":-0.00513,"ret_closing_prices":-0.00513,"cumret_adjusted_prices":1.94115}
{"ticker":"^GDAXI","ref_date":"2020-07-23","price_open":13183.5,"price_high":13217.73047,"price_low":13072.82031,"price_close":13103.38965,"volume":64544500,"price_adjusted":13103.38965,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.94102}
{"ticker":"^GDAXI","ref_date":"2020-07-24","price_open":12919.30957,"price_high":12935.5,"price_low":12812.01953,"price_close":12838.05957,"volume":63775500,"price_adjusted":12838.05957,"ret_adjusted_prices":-0.02025,"ret_closing_prices":-0.02025,"cumret_adjusted_prices":1.90172}
{"ticker":"^GDAXI","ref_date":"2020-07-27","price_open":12865.75,"price_high":12908.66016,"price_low":12811.44043,"price_close":12838.66016,"volume":60602800,"price_adjusted":12838.66016,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":1.90181}
{"ticker":"^GDAXI","ref_date":"2020-07-28","price_open":12886.23047,"price_high":12936.00977,"price_low":12746.45996,"price_close":12835.28027,"volume":58126400,"price_adjusted":12835.28027,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.90131}
{"ticker":"^GDAXI","ref_date":"2020-07-29","price_open":12819.62988,"price_high":12864.38965,"price_low":12789.96973,"price_close":12822.25977,"volume":70233500,"price_adjusted":12822.25977,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.89938}
{"ticker":"^GDAXI","ref_date":"2020-07-30","price_open":12762.12012,"price_high":12768.70996,"price_low":12253.91992,"price_close":12379.65039,"volume":103737800,"price_adjusted":12379.65039,"ret_adjusted_prices":-0.03452,"ret_closing_prices":-0.03452,"cumret_adjusted_prices":1.83382}
{"ticker":"^GDAXI","ref_date":"2020-07-31","price_open":12403.09961,"price_high":12524.75,"price_low":12313.36035,"price_close":12313.36035,"volume":81406400,"price_adjusted":12313.36035,"ret_adjusted_prices":-0.00535,"ret_closing_prices":-0.00535,"cumret_adjusted_prices":1.824}
{"ticker":"^GDAXI","ref_date":"2020-08-03","price_open":12374.45996,"price_high":12698.55957,"price_low":12365.61035,"price_close":12646.98047,"volume":73270900,"price_adjusted":12646.98047,"ret_adjusted_prices":0.02709,"ret_closing_prices":0.02709,"cumret_adjusted_prices":1.87342}
{"ticker":"^GDAXI","ref_date":"2020-08-04","price_open":12744.12988,"price_high":12768.58008,"price_low":12528.07031,"price_close":12600.87012,"volume":65605800,"price_adjusted":12600.87012,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.86659}
{"ticker":"^GDAXI","ref_date":"2020-08-05","price_open":12667.12012,"price_high":12757.03027,"price_low":12632.99023,"price_close":12660.25,"volume":67957000,"price_adjusted":12660.25,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.87538}
{"ticker":"^GDAXI","ref_date":"2020-08-06","price_open":12664.5498,"price_high":12799.20996,"price_low":12519.84961,"price_close":12591.67969,"volume":67702900,"price_adjusted":12591.67969,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":1.86522}
{"ticker":"^GDAXI","ref_date":"2020-08-07","price_open":12634.79004,"price_high":12691.66016,"price_low":12517.44043,"price_close":12674.87988,"volume":57754800,"price_adjusted":12674.87988,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.87755}
{"ticker":"^GDAXI","ref_date":"2020-08-10","price_open":12729.09961,"price_high":12753.12012,"price_low":12605.82031,"price_close":12687.53027,"volume":49572900,"price_adjusted":12687.53027,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.87942}
{"ticker":"^GDAXI","ref_date":"2020-08-11","price_open":12806.96973,"price_high":13046.12988,"price_low":12802.05957,"price_close":12946.88965,"volume":77566500,"price_adjusted":12946.88965,"ret_adjusted_prices":0.02044,"ret_closing_prices":0.02044,"cumret_adjusted_prices":1.91784}
{"ticker":"^GDAXI","ref_date":"2020-08-12","price_open":12917.33984,"price_high":13101.12012,"price_low":12879.11035,"price_close":13058.62988,"volume":62437900,"price_adjusted":13058.62988,"ret_adjusted_prices":0.00863,"ret_closing_prices":0.00863,"cumret_adjusted_prices":1.93439}
{"ticker":"^GDAXI","ref_date":"2020-08-13","price_open":13044.46973,"price_high":13075.25,"price_low":12956.2998,"price_close":12993.70996,"volume":60055500,"price_adjusted":12993.70996,"ret_adjusted_prices":-0.00497,"ret_closing_prices":-0.00497,"cumret_adjusted_prices":1.92478}
{"ticker":"^GDAXI","ref_date":"2020-08-14","price_open":12965.21973,"price_high":12971.08008,"price_low":12797.51953,"price_close":12901.33984,"volume":54988600,"price_adjusted":12901.33984,"ret_adjusted_prices":-0.00711,"ret_closing_prices":-0.00711,"cumret_adjusted_prices":1.91109}
{"ticker":"^GDAXI","ref_date":"2020-08-17","price_open":12924.87988,"price_high":12960.83984,"price_low":12847.84961,"price_close":12920.66016,"volume":44400800,"price_adjusted":12920.66016,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":1.91396}
{"ticker":"^GDAXI","ref_date":"2020-08-18","price_open":12836.87012,"price_high":13052.83984,"price_low":12807,"price_close":12881.75977,"volume":56723900,"price_adjusted":12881.75977,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":1.90819}
{"ticker":"^GDAXI","ref_date":"2020-08-19","price_open":12838.62988,"price_high":12980.7002,"price_low":12833.7998,"price_close":12977.33008,"volume":52633400,"price_adjusted":12977.33008,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":1.92235}
{"ticker":"^GDAXI","ref_date":"2020-08-20","price_open":12829.38965,"price_high":12891.13965,"price_low":12755.51953,"price_close":12830,"volume":54738500,"price_adjusted":12830,"ret_adjusted_prices":-0.01135,"ret_closing_prices":-0.01135,"cumret_adjusted_prices":1.90053}
{"ticker":"^GDAXI","ref_date":"2020-08-21","price_open":12879.4502,"price_high":12911.26953,"price_low":12633.70996,"price_close":12764.7998,"volume":71999900,"price_adjusted":12764.7998,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.89087}
{"ticker":"^GDAXI","ref_date":"2020-08-24","price_open":12945.96973,"price_high":13104.30957,"price_low":12924.7002,"price_close":13066.54004,"volume":64175000,"price_adjusted":13066.54004,"ret_adjusted_prices":0.02364,"ret_closing_prices":0.02364,"cumret_adjusted_prices":1.93557}
{"ticker":"^GDAXI","ref_date":"2020-08-25","price_open":13136.76953,"price_high":13221.82031,"price_low":13060.87012,"price_close":13061.62012,"volume":55974200,"price_adjusted":13061.62012,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":1.93484}
{"ticker":"^GDAXI","ref_date":"2020-08-26","price_open":13041.83008,"price_high":13192.32031,"price_low":13010.53027,"price_close":13190.15039,"volume":46701500,"price_adjusted":13190.15039,"ret_adjusted_prices":0.00984,"ret_closing_prices":0.00984,"cumret_adjusted_prices":1.95388}
{"ticker":"^GDAXI","ref_date":"2020-08-27","price_open":13206.58008,"price_high":13218.0498,"price_low":13087.37012,"price_close":13096.36035,"volume":53031400,"price_adjusted":13096.36035,"ret_adjusted_prices":-0.00711,"ret_closing_prices":-0.00711,"cumret_adjusted_prices":1.93998}
{"ticker":"^GDAXI","ref_date":"2020-08-28","price_open":13140.59961,"price_high":13147.24023,"price_low":12951.25977,"price_close":13033.2002,"volume":63768900,"price_adjusted":13033.2002,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":1.93063}
{"ticker":"^GDAXI","ref_date":"2020-08-31","price_open":13103.92969,"price_high":13148.19043,"price_low":12923.75977,"price_close":12945.37988,"volume":59561900,"price_adjusted":12945.37988,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":1.91762}
{"ticker":"^GDAXI","ref_date":"2020-09-01","price_open":13037.2002,"price_high":13127.28027,"price_low":12850.2998,"price_close":12974.25,"volume":63053900,"price_adjusted":12974.25,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":1.92189}
{"ticker":"^GDAXI","ref_date":"2020-09-02","price_open":13071.66016,"price_high":13303.16992,"price_low":13062.16992,"price_close":13243.42969,"volume":80774100,"price_adjusted":13243.42969,"ret_adjusted_prices":0.02075,"ret_closing_prices":0.02075,"cumret_adjusted_prices":1.96177}
{"ticker":"^GDAXI","ref_date":"2020-09-03","price_open":13354.71973,"price_high":13460.45996,"price_low":13004.83008,"price_close":13057.76953,"volume":81698500,"price_adjusted":13057.76953,"ret_adjusted_prices":-0.01402,"ret_closing_prices":-0.01402,"cumret_adjusted_prices":1.93427}
{"ticker":"^GDAXI","ref_date":"2020-09-04","price_open":12916.12012,"price_high":13127.08008,"price_low":12753.69043,"price_close":12842.66016,"volume":94282700,"price_adjusted":12842.66016,"ret_adjusted_prices":-0.01647,"ret_closing_prices":-0.01647,"cumret_adjusted_prices":1.9024}
{"ticker":"^GDAXI","ref_date":"2020-09-07","price_open":12931.40039,"price_high":13117.61035,"price_low":12920.91992,"price_close":13100.28027,"volume":54819100,"price_adjusted":13100.28027,"ret_adjusted_prices":0.02006,"ret_closing_prices":0.02006,"cumret_adjusted_prices":1.94056}
{"ticker":"^GDAXI","ref_date":"2020-09-08","price_open":13126.23047,"price_high":13147.51953,"price_low":12856.5498,"price_close":12968.33008,"volume":72302300,"price_adjusted":12968.33008,"ret_adjusted_prices":-0.01007,"ret_closing_prices":-0.01007,"cumret_adjusted_prices":1.92102}
{"ticker":"^GDAXI","ref_date":"2020-09-09","price_open":12990.51953,"price_high":13257.54004,"price_low":12973.45996,"price_close":13237.20996,"volume":73655700,"price_adjusted":13237.20996,"ret_adjusted_prices":0.02073,"ret_closing_prices":0.02073,"cumret_adjusted_prices":1.96085}
{"ticker":"^GDAXI","ref_date":"2020-09-10","price_open":13265.50977,"price_high":13297.70996,"price_low":13161.92969,"price_close":13208.88965,"volume":56811700,"price_adjusted":13208.88965,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":1.95665}
{"ticker":"^GDAXI","ref_date":"2020-09-11","price_open":13198.74023,"price_high":13255.46973,"price_low":13117.45996,"price_close":13202.83984,"volume":57027900,"price_adjusted":13202.83984,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":1.95576}
{"ticker":"^GDAXI","ref_date":"2020-09-14","price_open":13329.61035,"price_high":13339.13965,"price_low":13159.71973,"price_close":13193.66016,"volume":49242800,"price_adjusted":13193.66016,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.9544}
{"ticker":"^GDAXI","ref_date":"2020-09-15","price_open":13220.80957,"price_high":13262.80957,"price_low":13138.2002,"price_close":13217.66992,"volume":60478800,"price_adjusted":13217.66992,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.95795}
{"ticker":"^GDAXI","ref_date":"2020-09-16","price_open":13224.16016,"price_high":13277.23047,"price_low":13181.55957,"price_close":13255.37012,"volume":62417900,"price_adjusted":13255.37012,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":1.96354}
{"ticker":"^GDAXI","ref_date":"2020-09-17","price_open":13060.17969,"price_high":13245.87012,"price_low":13035.94043,"price_close":13208.12012,"volume":55914900,"price_adjusted":13208.12012,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":1.95654}
{"ticker":"^GDAXI","ref_date":"2020-09-18","price_open":13210.86035,"price_high":13263.44043,"price_low":13116.25,"price_close":13116.25,"volume":185861100,"price_adjusted":13116.25,"ret_adjusted_prices":-0.00696,"ret_closing_prices":-0.00696,"cumret_adjusted_prices":1.94293}
{"ticker":"^GDAXI","ref_date":"2020-09-21","price_open":12998.90039,"price_high":12998.90039,"price_low":12505.16016,"price_close":12542.44043,"volume":119641700,"price_adjusted":12542.44043,"ret_adjusted_prices":-0.04375,"ret_closing_prices":-0.04375,"cumret_adjusted_prices":1.85793}
{"ticker":"^GDAXI","ref_date":"2020-09-22","price_open":12629.70996,"price_high":12698.12012,"price_low":12592.96973,"price_close":12594.38965,"volume":69459600,"price_adjusted":12594.38965,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":1.86563}
{"ticker":"^GDAXI","ref_date":"2020-09-23","price_open":12737.32031,"price_high":12830.7002,"price_low":12642.96973,"price_close":12642.96973,"volume":60244800,"price_adjusted":12642.96973,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":1.87282}
{"ticker":"^GDAXI","ref_date":"2020-09-24","price_open":12520.46973,"price_high":12684.7998,"price_low":12512.5,"price_close":12606.57031,"volume":61272100,"price_adjusted":12606.57031,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":1.86743}
{"ticker":"^GDAXI","ref_date":"2020-09-25","price_open":12615.91016,"price_high":12622.76953,"price_low":12341.58008,"price_close":12469.2002,"volume":66129900,"price_adjusted":12469.2002,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":1.84708}
{"ticker":"^GDAXI","ref_date":"2020-09-28","price_open":12673.73047,"price_high":12873.40039,"price_low":12660.15039,"price_close":12870.87012,"volume":72431000,"price_adjusted":12870.87012,"ret_adjusted_prices":0.03221,"ret_closing_prices":0.03221,"cumret_adjusted_prices":1.90658}
{"ticker":"^GDAXI","ref_date":"2020-09-29","price_open":12817.79004,"price_high":12859.13965,"price_low":12738.2998,"price_close":12825.82031,"volume":49842200,"price_adjusted":12825.82031,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.89991}
{"ticker":"^GDAXI","ref_date":"2020-09-30","price_open":12754.76953,"price_high":12869.95996,"price_low":12698.41992,"price_close":12760.73047,"volume":70303900,"price_adjusted":12760.73047,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":1.89027}
{"ticker":"^GDAXI","ref_date":"2020-10-01","price_open":12812.08008,"price_high":12836.65039,"price_low":12671.23047,"price_close":12730.76953,"volume":87114100,"price_adjusted":12730.76953,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":1.88583}
{"ticker":"^GDAXI","ref_date":"2020-10-02","price_open":12558.78027,"price_high":12690.25,"price_low":12539.86035,"price_close":12689.04004,"volume":67297700,"price_adjusted":12689.04004,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":1.87965}
{"ticker":"^GDAXI","ref_date":"2020-10-05","price_open":12824.0498,"price_high":12842.48047,"price_low":12727.75,"price_close":12828.30957,"volume":56734400,"price_adjusted":12828.30957,"ret_adjusted_prices":0.01098,"ret_closing_prices":0.01098,"cumret_adjusted_prices":1.90028}
{"ticker":"^GDAXI","ref_date":"2020-10-06","price_open":12858.96973,"price_high":12966.08984,"price_low":12779.65039,"price_close":12906.01953,"volume":60566500,"price_adjusted":12906.01953,"ret_adjusted_prices":0.00606,"ret_closing_prices":0.00606,"cumret_adjusted_prices":1.91179}
{"ticker":"^GDAXI","ref_date":"2020-10-07","price_open":12901.29004,"price_high":12959.01953,"price_low":12837.11035,"price_close":12928.57031,"volume":65533900,"price_adjusted":12928.57031,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.91513}
{"ticker":"^GDAXI","ref_date":"2020-10-08","price_open":13011.23047,"price_high":13100.84961,"price_low":12956.63965,"price_close":13042.20996,"volume":64013400,"price_adjusted":13042.20996,"ret_adjusted_prices":0.00879,"ret_closing_prices":0.00879,"cumret_adjusted_prices":1.93196}
{"ticker":"^GDAXI","ref_date":"2020-10-09","price_open":13070.04004,"price_high":13096.44043,"price_low":13009.98047,"price_close":13051.23047,"volume":58947700,"price_adjusted":13051.23047,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.9333}
{"ticker":"^GDAXI","ref_date":"2020-10-12","price_open":13086.05957,"price_high":13151.7998,"price_low":13058.33984,"price_close":13138.41016,"volume":48906400,"price_adjusted":13138.41016,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.94621}
{"ticker":"^GDAXI","ref_date":"2020-10-13","price_open":13132.90039,"price_high":13132.90039,"price_low":12959.7002,"price_close":13018.99023,"volume":52838000,"price_adjusted":13018.99023,"ret_adjusted_prices":-0.00909,"ret_closing_prices":-0.00909,"cumret_adjusted_prices":1.92852}
{"ticker":"^GDAXI","ref_date":"2020-10-14","price_open":13012.69043,"price_high":13066.44043,"price_low":12975.12012,"price_close":13028.05957,"volume":52929600,"price_adjusted":13028.05957,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":1.92987}
{"ticker":"^GDAXI","ref_date":"2020-10-15","price_open":12826.12988,"price_high":12839.5498,"price_low":12599.82031,"price_close":12703.75,"volume":78930900,"price_adjusted":12703.75,"ret_adjusted_prices":-0.02489,"ret_closing_prices":-0.02489,"cumret_adjusted_prices":1.88183}
{"ticker":"^GDAXI","ref_date":"2020-10-16","price_open":12773.34961,"price_high":12955.86035,"price_low":12733.05957,"price_close":12908.99023,"volume":76567800,"price_adjusted":12908.99023,"ret_adjusted_prices":0.01616,"ret_closing_prices":0.01616,"cumret_adjusted_prices":1.91223}
{"ticker":"^GDAXI","ref_date":"2020-10-19","price_open":12948.62988,"price_high":13028.73047,"price_low":12820.25977,"price_close":12854.66016,"volume":48577300,"price_adjusted":12854.66016,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":1.90418}
{"ticker":"^GDAXI","ref_date":"2020-10-20","price_open":12819.15039,"price_high":12850.29004,"price_low":12725.4502,"price_close":12736.9502,"volume":61466800,"price_adjusted":12736.9502,"ret_adjusted_prices":-0.00916,"ret_closing_prices":-0.00916,"cumret_adjusted_prices":1.88674}
{"ticker":"^GDAXI","ref_date":"2020-10-21","price_open":12764.4502,"price_high":12765.0498,"price_low":12545.58984,"price_close":12557.63965,"volume":62615800,"price_adjusted":12557.63965,"ret_adjusted_prices":-0.01408,"ret_closing_prices":-0.01408,"cumret_adjusted_prices":1.86018}
{"ticker":"^GDAXI","ref_date":"2020-10-22","price_open":12429.41016,"price_high":12583.01953,"price_low":12345.4502,"price_close":12543.05957,"volume":59735400,"price_adjusted":12543.05957,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":1.85802}
{"ticker":"^GDAXI","ref_date":"2020-10-23","price_open":12517.98047,"price_high":12718.26953,"price_low":12514.99023,"price_close":12645.75,"volume":55669200,"price_adjusted":12645.75,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.87323}
{"ticker":"^GDAXI","ref_date":"2020-10-26","price_open":12303.41016,"price_high":12404.50977,"price_low":12174.21973,"price_close":12177.17969,"volume":81595500,"price_adjusted":12177.17969,"ret_adjusted_prices":-0.03705,"ret_closing_prices":-0.03705,"cumret_adjusted_prices":1.80382}
{"ticker":"^GDAXI","ref_date":"2020-10-27","price_open":12206.41992,"price_high":12223.59961,"price_low":12034.7998,"price_close":12063.57031,"volume":87405600,"price_adjusted":12063.57031,"ret_adjusted_prices":-0.00933,"ret_closing_prices":-0.00933,"cumret_adjusted_prices":1.78699}
{"ticker":"^GDAXI","ref_date":"2020-10-28","price_open":11848.30957,"price_high":11852.01953,"price_low":11457.12012,"price_close":11560.50977,"volume":137190500,"price_adjusted":11560.50977,"ret_adjusted_prices":-0.0417,"ret_closing_prices":-0.0417,"cumret_adjusted_prices":1.71248}
{"ticker":"^GDAXI","ref_date":"2020-10-29","price_open":11631.07031,"price_high":11707.42969,"price_low":11458.55957,"price_close":11598.07031,"volume":104958400,"price_adjusted":11598.07031,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":1.71804}
{"ticker":"^GDAXI","ref_date":"2020-10-30","price_open":11472.61035,"price_high":11614.12988,"price_low":11450.08008,"price_close":11556.48047,"volume":85600400,"price_adjusted":11556.48047,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.71188}
{"ticker":"^GDAXI","ref_date":"2020-11-02","price_open":11602.91016,"price_high":11838,"price_low":11551.36035,"price_close":11788.28027,"volume":78370800,"price_adjusted":11788.28027,"ret_adjusted_prices":0.02006,"ret_closing_prices":0.02006,"cumret_adjusted_prices":1.74622}
{"ticker":"^GDAXI","ref_date":"2020-11-03","price_open":11858.80957,"price_high":12088.98047,"price_low":11851.03027,"price_close":12088.98047,"volume":86771500,"price_adjusted":12088.98047,"ret_adjusted_prices":0.02551,"ret_closing_prices":0.02551,"cumret_adjusted_prices":1.79076}
{"ticker":"^GDAXI","ref_date":"2020-11-04","price_open":11896.11035,"price_high":12329.95996,"price_low":11848.20996,"price_close":12324.21973,"volume":105442100,"price_adjusted":12324.21973,"ret_adjusted_prices":0.01946,"ret_closing_prices":0.01946,"cumret_adjusted_prices":1.8256}
{"ticker":"^GDAXI","ref_date":"2020-11-05","price_open":12420.87988,"price_high":12591.2998,"price_low":12398.58984,"price_close":12568.08984,"volume":87078000,"price_adjusted":12568.08984,"ret_adjusted_prices":0.01979,"ret_closing_prices":0.01979,"cumret_adjusted_prices":1.86173}
{"ticker":"^GDAXI","ref_date":"2020-11-06","price_open":12531.74023,"price_high":12595.87012,"price_low":12370.08008,"price_close":12480.01953,"volume":80481100,"price_adjusted":12480.01953,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":1.84868}
{"ticker":"^GDAXI","ref_date":"2020-11-09","price_open":12713.19043,"price_high":13297.0498,"price_low":12670.58008,"price_close":13095.96973,"volume":189268100,"price_adjusted":13095.96973,"ret_adjusted_prices":0.04935,"ret_closing_prices":0.04935,"cumret_adjusted_prices":1.93993}
{"ticker":"^GDAXI","ref_date":"2020-11-10","price_open":13109.76953,"price_high":13237.58984,"price_low":13018.42969,"price_close":13163.11035,"volume":142547600,"price_adjusted":13163.11035,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":1.94987}
{"ticker":"^GDAXI","ref_date":"2020-11-11","price_open":13205.9502,"price_high":13244.32031,"price_low":13138.75977,"price_close":13216.17969,"volume":95527800,"price_adjusted":13216.17969,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":1.95773}
{"ticker":"^GDAXI","ref_date":"2020-11-12","price_open":13073.48047,"price_high":13168.08984,"price_low":13022.28027,"price_close":13052.9502,"volume":82374800,"price_adjusted":13052.9502,"ret_adjusted_prices":-0.01235,"ret_closing_prices":-0.01235,"cumret_adjusted_prices":1.93355}
{"ticker":"^GDAXI","ref_date":"2020-11-13","price_open":13036.96973,"price_high":13145.48047,"price_low":13004.82031,"price_close":13076.71973,"volume":79173300,"price_adjusted":13076.71973,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.93707}
{"ticker":"^GDAXI","ref_date":"2020-11-16","price_open":13170.51953,"price_high":13277.4502,"price_low":13081.11035,"price_close":13138.61035,"volume":85190200,"price_adjusted":13138.61035,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":1.94624}
{"ticker":"^GDAXI","ref_date":"2020-11-17","price_open":13130.54004,"price_high":13151.01953,"price_low":13050.41016,"price_close":13133.46973,"volume":68587800,"price_adjusted":13133.46973,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.94548}
{"ticker":"^GDAXI","ref_date":"2020-11-18","price_open":13086.42969,"price_high":13213.62988,"price_low":13074.66992,"price_close":13201.88965,"volume":67639800,"price_adjusted":13201.88965,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":1.95562}
{"ticker":"^GDAXI","ref_date":"2020-11-19","price_open":13101.70996,"price_high":13138.13965,"price_low":13034.50977,"price_close":13086.16016,"volume":68038800,"price_adjusted":13086.16016,"ret_adjusted_prices":-0.00877,"ret_closing_prices":-0.00877,"cumret_adjusted_prices":1.93847}
{"ticker":"^GDAXI","ref_date":"2020-11-20","price_open":13054.63965,"price_high":13172.91016,"price_low":13054.63965,"price_close":13137.25,"volume":70127200,"price_adjusted":13137.25,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":1.94604}
{"ticker":"^GDAXI","ref_date":"2020-11-23","price_open":13215.44043,"price_high":13312.41992,"price_low":13126.96973,"price_close":13126.96973,"volume":68582800,"price_adjusted":13126.96973,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.94452}
{"ticker":"^GDAXI","ref_date":"2020-11-24","price_open":13254.41992,"price_high":13296.75977,"price_low":13192.32031,"price_close":13292.44043,"volume":82733000,"price_adjusted":13292.44043,"ret_adjusted_prices":0.01261,"ret_closing_prices":0.01261,"cumret_adjusted_prices":1.96903}
{"ticker":"^GDAXI","ref_date":"2020-11-25","price_open":13346.76953,"price_high":13346.95996,"price_low":13235.82031,"price_close":13289.7998,"volume":76832800,"price_adjusted":13289.7998,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.96864}
{"ticker":"^GDAXI","ref_date":"2020-11-26","price_open":13315.20996,"price_high":13316.19043,"price_low":13274.88965,"price_close":13286.57031,"volume":42951900,"price_adjusted":13286.57031,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.96816}
{"ticker":"^GDAXI","ref_date":"2020-11-27","price_open":13280.50977,"price_high":13364.16992,"price_low":13272.74023,"price_close":13335.67969,"volume":63823200,"price_adjusted":13335.67969,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":1.97543}
{"ticker":"^GDAXI","ref_date":"2020-11-30","price_open":13270.50977,"price_high":13445.11035,"price_low":13256.75977,"price_close":13291.16016,"volume":107366400,"price_adjusted":13291.16016,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":1.96884}
{"ticker":"^GDAXI","ref_date":"2020-12-01","price_open":13371.66016,"price_high":13434.2998,"price_low":13334.99023,"price_close":13382.2998,"volume":66675500,"price_adjusted":13382.2998,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":1.98234}
{"ticker":"^GDAXI","ref_date":"2020-12-02","price_open":13341.91016,"price_high":13359.26953,"price_low":13272.46973,"price_close":13313.24023,"volume":63822100,"price_adjusted":13313.24023,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.97211}
{"ticker":"^GDAXI","ref_date":"2020-12-03","price_open":13304.83008,"price_high":13307.54004,"price_low":13223.92969,"price_close":13252.86035,"volume":64310300,"price_adjusted":13252.86035,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":1.96317}
{"ticker":"^GDAXI","ref_date":"2020-12-04","price_open":13230.61035,"price_high":13315.37012,"price_low":13225.08008,"price_close":13298.95996,"volume":64074800,"price_adjusted":13298.95996,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":1.96999}
{"ticker":"^GDAXI","ref_date":"2020-12-07","price_open":13255.78027,"price_high":13289.42969,"price_low":13163.25977,"price_close":13271,"volume":54320100,"price_adjusted":13271,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":1.96585}
{"ticker":"^GDAXI","ref_date":"2020-12-08","price_open":13248.01953,"price_high":13297.49023,"price_low":13199.4502,"price_close":13278.49023,"volume":54198400,"price_adjusted":13278.49023,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.96696}
{"ticker":"^GDAXI","ref_date":"2020-12-09","price_open":13344.13965,"price_high":13454.12988,"price_low":13327.87012,"price_close":13340.25977,"volume":77308800,"price_adjusted":13340.25977,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":1.97611}
{"ticker":"^GDAXI","ref_date":"2020-12-10","price_open":13341.67969,"price_high":13370.44043,"price_low":13213.05957,"price_close":13295.73047,"volume":68806500,"price_adjusted":13295.73047,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":1.96952}
{"ticker":"^GDAXI","ref_date":"2020-12-11","price_open":13255.24023,"price_high":13265.61035,"price_low":13009.48047,"price_close":13114.2998,"volume":82142300,"price_adjusted":13114.2998,"ret_adjusted_prices":-0.01365,"ret_closing_prices":-0.01365,"cumret_adjusted_prices":1.94264}
{"ticker":"^GDAXI","ref_date":"2020-12-14","price_open":13224.25977,"price_high":13292.2998,"price_low":13190.53027,"price_close":13223.16016,"volume":63016100,"price_adjusted":13223.16016,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":1.95877}
{"ticker":"^GDAXI","ref_date":"2020-12-15","price_open":13216.49023,"price_high":13374.95996,"price_low":13210.15039,"price_close":13362.87012,"volume":67265000,"price_adjusted":13362.87012,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":1.97946}
{"ticker":"^GDAXI","ref_date":"2020-12-16","price_open":13416.29004,"price_high":13596.74023,"price_low":13412.41016,"price_close":13565.98047,"volume":77798600,"price_adjusted":13565.98047,"ret_adjusted_prices":0.0152,"ret_closing_prices":0.0152,"cumret_adjusted_prices":2.00955}
{"ticker":"^GDAXI","ref_date":"2020-12-17","price_open":13691.49023,"price_high":13725.83984,"price_low":13649.53027,"price_close":13667.25,"volume":77206700,"price_adjusted":13667.25,"ret_adjusted_prices":0.00746,"ret_closing_prices":0.00746,"cumret_adjusted_prices":2.02455}
{"ticker":"^GDAXI","ref_date":"2020-12-18","price_open":13649.66016,"price_high":13774.4502,"price_low":13624.25,"price_close":13630.50977,"volume":156772100,"price_adjusted":13630.50977,"ret_adjusted_prices":-0.00269,"ret_closing_prices":-0.00269,"cumret_adjusted_prices":2.01911}
{"ticker":"^GDAXI","ref_date":"2020-12-21","price_open":13398.21973,"price_high":13399.99023,"price_low":13060.33984,"price_close":13246.2998,"volume":98290900,"price_adjusted":13246.2998,"ret_adjusted_prices":-0.02819,"ret_closing_prices":-0.02819,"cumret_adjusted_prices":1.96219}
{"ticker":"^GDAXI","ref_date":"2020-12-22","price_open":13311.01953,"price_high":13441.58984,"price_low":13310.41992,"price_close":13418.11035,"volume":54622400,"price_adjusted":13418.11035,"ret_adjusted_prices":0.01297,"ret_closing_prices":0.01297,"cumret_adjusted_prices":1.98764}
{"ticker":"^GDAXI","ref_date":"2020-12-23","price_open":13456.62988,"price_high":13601.70996,"price_low":13456.62988,"price_close":13587.23047,"volume":48731200,"price_adjusted":13587.23047,"ret_adjusted_prices":0.0126,"ret_closing_prices":0.0126,"cumret_adjusted_prices":2.0127}
{"ticker":"^GDAXI","ref_date":"2020-12-28","price_open":13779.0498,"price_high":13818.65039,"price_low":13740.20996,"price_close":13790.29004,"volume":49250200,"price_adjusted":13790.29004,"ret_adjusted_prices":0.01494,"ret_closing_prices":0.01494,"cumret_adjusted_prices":2.04278}
{"ticker":"^GDAXI","ref_date":"2020-12-29","price_open":13873.34961,"price_high":13903.11035,"price_low":13747.08008,"price_close":13761.37988,"volume":43160200,"price_adjusted":13761.37988,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":2.03849}
{"ticker":"^GDAXI","ref_date":"2020-12-30","price_open":13750.99023,"price_high":13797.08984,"price_low":13717.46973,"price_close":13718.78027,"volume":28318700,"price_adjusted":13718.78027,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":2.03218}
{"ticker":"^GDAXI","ref_date":"2021-01-04","price_open":13890.21973,"price_high":13907.12988,"price_low":13647.79004,"price_close":13726.74023,"volume":70206700,"price_adjusted":13726.74023,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":2.03336}
{"ticker":"^GDAXI","ref_date":"2021-01-05","price_open":13680.69043,"price_high":13768.12988,"price_low":13566.46973,"price_close":13651.21973,"volume":68899100,"price_adjusted":13651.21973,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":2.02218}
{"ticker":"^GDAXI","ref_date":"2021-01-06","price_open":13687.08008,"price_high":13919.23047,"price_low":13617.11035,"price_close":13891.96973,"volume":92498800,"price_adjusted":13891.96973,"ret_adjusted_prices":0.01764,"ret_closing_prices":0.01764,"cumret_adjusted_prices":2.05784}
{"ticker":"^GDAXI","ref_date":"2021-01-07","price_open":13946.53027,"price_high":14007.46973,"price_low":13902.24023,"price_close":13968.24023,"volume":86104200,"price_adjusted":13968.24023,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":2.06914}
{"ticker":"^GDAXI","ref_date":"2021-01-08","price_open":14106.59961,"price_high":14131.51953,"price_low":14007.70996,"price_close":14049.53027,"volume":79821100,"price_adjusted":14049.53027,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":2.08118}
{"ticker":"^GDAXI","ref_date":"2021-01-11","price_open":13986.41992,"price_high":14007.65039,"price_low":13806.69043,"price_close":13936.66016,"volume":67154800,"price_adjusted":13936.66016,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":2.06446}
{"ticker":"^GDAXI","ref_date":"2021-01-12","price_open":13985.88965,"price_high":13999.57031,"price_low":13871.44043,"price_close":13925.05957,"volume":75789600,"price_adjusted":13925.05957,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":2.06274}
{"ticker":"^GDAXI","ref_date":"2021-01-13","price_open":13899.05957,"price_high":13978.42969,"price_low":13868.83008,"price_close":13939.70996,"volume":70600100,"price_adjusted":13939.70996,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":2.06491}
{"ticker":"^GDAXI","ref_date":"2021-01-14","price_open":13973.76953,"price_high":14030.21973,"price_low":13942.87988,"price_close":13988.7002,"volume":75537900,"price_adjusted":13988.7002,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":2.07217}
{"ticker":"^GDAXI","ref_date":"2021-01-15","price_open":13904.2998,"price_high":13958.16016,"price_low":13672.66992,"price_close":13787.73047,"volume":96853800,"price_adjusted":13787.73047,"ret_adjusted_prices":-0.01437,"ret_closing_prices":-0.01437,"cumret_adjusted_prices":2.0424}
{"ticker":"^GDAXI","ref_date":"2021-01-18","price_open":13701.98047,"price_high":13850.40039,"price_low":13701.74023,"price_close":13848.34961,"volume":49830600,"price_adjusted":13848.34961,"ret_adjusted_prices":0.0044,"ret_closing_prices":0.0044,"cumret_adjusted_prices":2.05138}
{"ticker":"^GDAXI","ref_date":"2021-01-19","price_open":13935.92969,"price_high":13940.0498,"price_low":13804.45996,"price_close":13815.05957,"volume":64904200,"price_adjusted":13815.05957,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":2.04645}
{"ticker":"^GDAXI","ref_date":"2021-01-20","price_open":13848.76953,"price_high":13952.2002,"price_low":13835.99023,"price_close":13921.37012,"volume":65212300,"price_adjusted":13921.37012,"ret_adjusted_prices":0.0077,"ret_closing_prices":0.0077,"cumret_adjusted_prices":2.06219}
{"ticker":"^GDAXI","ref_date":"2021-01-21","price_open":13997.78027,"price_high":14026.34961,"price_low":13878.83984,"price_close":13906.66992,"volume":63248900,"price_adjusted":13906.66992,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":2.06002}
{"ticker":"^GDAXI","ref_date":"2021-01-22","price_open":13858.0498,"price_high":13897.73047,"price_low":13744.25977,"price_close":13873.96973,"volume":74565500,"price_adjusted":13873.96973,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":2.05517}
{"ticker":"^GDAXI","ref_date":"2021-01-25","price_open":13943.95996,"price_high":13946.84961,"price_low":13599.78027,"price_close":13643.9502,"volume":77572000,"price_adjusted":13643.9502,"ret_adjusted_prices":-0.01658,"ret_closing_prices":-0.01658,"cumret_adjusted_prices":2.0211}
{"ticker":"^GDAXI","ref_date":"2021-01-26","price_open":13687.38965,"price_high":13925.73047,"price_low":13670.23047,"price_close":13870.99023,"volume":79514500,"price_adjusted":13870.99023,"ret_adjusted_prices":0.01664,"ret_closing_prices":0.01664,"cumret_adjusted_prices":2.05473}
{"ticker":"^GDAXI","ref_date":"2021-01-27","price_open":13827.46973,"price_high":13851.83984,"price_low":13475.03027,"price_close":13620.45996,"volume":105224500,"price_adjusted":13620.45996,"ret_adjusted_prices":-0.01806,"ret_closing_prices":-0.01806,"cumret_adjusted_prices":2.01762}
{"ticker":"^GDAXI","ref_date":"2021-01-28","price_open":13500.63965,"price_high":13698.54004,"price_low":13310.9502,"price_close":13665.92969,"volume":90778400,"price_adjusted":13665.92969,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":2.02435}
{"ticker":"^GDAXI","ref_date":"2021-01-29","price_open":13474.2002,"price_high":13593.03027,"price_low":13403.74023,"price_close":13432.87012,"volume":103416500,"price_adjusted":13432.87012,"ret_adjusted_prices":-0.01705,"ret_closing_prices":-0.01705,"cumret_adjusted_prices":1.98983}
{"ticker":"^GDAXI","ref_date":"2021-02-01","price_open":13559.94043,"price_high":13648.0498,"price_low":13518.4502,"price_close":13622.01953,"volume":65321300,"price_adjusted":13622.01953,"ret_adjusted_prices":0.01408,"ret_closing_prices":0.01408,"cumret_adjusted_prices":2.01785}
{"ticker":"^GDAXI","ref_date":"2021-02-02","price_open":13724.12012,"price_high":13844.94043,"price_low":13693.92969,"price_close":13835.16016,"volume":78714700,"price_adjusted":13835.16016,"ret_adjusted_prices":0.01565,"ret_closing_prices":0.01565,"cumret_adjusted_prices":2.04942}
{"ticker":"^GDAXI","ref_date":"2021-02-03","price_open":13986.71973,"price_high":13988.15039,"price_low":13866.38965,"price_close":13933.62988,"volume":82152900,"price_adjusted":13933.62988,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":2.06401}
{"ticker":"^GDAXI","ref_date":"2021-02-04","price_open":13971.94043,"price_high":14069.88965,"price_low":13955.7002,"price_close":14060.29004,"volume":83865200,"price_adjusted":14060.29004,"ret_adjusted_prices":0.00909,"ret_closing_prices":0.00909,"cumret_adjusted_prices":2.08277}
{"ticker":"^GDAXI","ref_date":"2021-02-05","price_open":14061.69043,"price_high":14114.44043,"price_low":14013.12988,"price_close":14056.71973,"volume":76254800,"price_adjusted":14056.71973,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":2.08224}
{"ticker":"^GDAXI","ref_date":"2021-02-08","price_open":14156.83984,"price_high":14169.49023,"price_low":14056.5498,"price_close":14059.91016,"volume":61532900,"price_adjusted":14059.91016,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":2.08272}
{"ticker":"^GDAXI","ref_date":"2021-02-09","price_open":14055.59961,"price_high":14061.61035,"price_low":13962.13965,"price_close":14011.7998,"volume":58414500,"price_adjusted":14011.7998,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":2.07559}
{"ticker":"^GDAXI","ref_date":"2021-02-10","price_open":14063.12012,"price_high":14063.12012,"price_low":13830.12012,"price_close":13932.96973,"volume":67411900,"price_adjusted":13932.96973,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":2.06391}
{"ticker":"^GDAXI","ref_date":"2021-02-11","price_open":13958.38965,"price_high":14053.05957,"price_low":13916.62988,"price_close":14040.91016,"volume":53851500,"price_adjusted":14040.91016,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":2.0799}
{"ticker":"^GDAXI","ref_date":"2021-02-12","price_open":13976.12988,"price_high":14050.95996,"price_low":13916.73047,"price_close":14049.88965,"volume":57699700,"price_adjusted":14049.88965,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":2.08123}
{"ticker":"^GDAXI","ref_date":"2021-02-15","price_open":14109.07031,"price_high":14131.20996,"price_low":14074.25,"price_close":14109.48047,"volume":49898700,"price_adjusted":14109.48047,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":2.09006}
{"ticker":"^GDAXI","ref_date":"2021-02-16","price_open":14105.12988,"price_high":14130.74023,"price_low":14049.98047,"price_close":14064.59961,"volume":58655000,"price_adjusted":14064.59961,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":2.08341}
{"ticker":"^GDAXI","ref_date":"2021-02-17","price_open":14028.09961,"price_high":14036.9502,"price_low":13894.05957,"price_close":13909.26953,"volume":81266800,"price_adjusted":13909.26953,"ret_adjusted_prices":-0.01104,"ret_closing_prices":-0.01104,"cumret_adjusted_prices":2.0604}
{"ticker":"^GDAXI","ref_date":"2021-02-18","price_open":13926.83984,"price_high":13961.0498,"price_low":13853.76953,"price_close":13886.92969,"volume":67920700,"price_adjusted":13886.92969,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":2.05709}
{"ticker":"^GDAXI","ref_date":"2021-02-19","price_open":13941.40039,"price_high":14026.17969,"price_low":13892.71973,"price_close":13993.23047,"volume":72974000,"price_adjusted":13993.23047,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":2.07284}
{"ticker":"^GDAXI","ref_date":"2021-02-22","price_open":13858.55957,"price_high":13975.08008,"price_low":13802.5498,"price_close":13950.04004,"volume":66035300,"price_adjusted":13950.04004,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":2.06644}
{"ticker":"^GDAXI","ref_date":"2021-02-23","price_open":13984.98047,"price_high":13989.24023,"price_low":13664.70996,"price_close":13864.80957,"volume":88194700,"price_adjusted":13864.80957,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":2.05381}
{"ticker":"^GDAXI","ref_date":"2021-02-24","price_open":13855.84961,"price_high":13998.2998,"price_low":13855.84961,"price_close":13976,"volume":68922400,"price_adjusted":13976,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":2.07029}
{"ticker":"^GDAXI","ref_date":"2021-02-25","price_open":14045.01953,"price_high":14051.00977,"price_low":13879.16992,"price_close":13879.33008,"volume":95431900,"price_adjusted":13879.33008,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":2.05597}
{"ticker":"^GDAXI","ref_date":"2021-02-26","price_open":13685.7998,"price_high":13881.25977,"price_low":13673.07031,"price_close":13786.29004,"volume":104069400,"price_adjusted":13786.29004,"ret_adjusted_prices":-0.0067,"ret_closing_prices":-0.0067,"cumret_adjusted_prices":2.04218}
{"ticker":"^GDAXI","ref_date":"2021-03-01","price_open":13962.42969,"price_high":14022.01953,"price_low":13873.83008,"price_close":14012.82031,"volume":69566200,"price_adjusted":14012.82031,"ret_adjusted_prices":0.01643,"ret_closing_prices":0.01643,"cumret_adjusted_prices":2.07574}
{"ticker":"^GDAXI","ref_date":"2021-03-02","price_open":13962.07031,"price_high":14101.79004,"price_low":13961.62012,"price_close":14039.7998,"volume":63307700,"price_adjusted":14039.7998,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":2.07974}
{"ticker":"^GDAXI","ref_date":"2021-03-03","price_open":14130.86035,"price_high":14197.49023,"price_low":13979.73047,"price_close":14080.03027,"volume":84766900,"price_adjusted":14080.03027,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":2.0857}
{"ticker":"^GDAXI","ref_date":"2021-03-04","price_open":14015.44043,"price_high":14095.80957,"price_low":13959.26953,"price_close":14056.33984,"volume":84620900,"price_adjusted":14056.33984,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":2.08219}
{"ticker":"^GDAXI","ref_date":"2021-03-05","price_open":13958.54004,"price_high":14068.03027,"price_low":13868.2002,"price_close":13920.69043,"volume":89791900,"price_adjusted":13920.69043,"ret_adjusted_prices":-0.00965,"ret_closing_prices":-0.00965,"cumret_adjusted_prices":2.06209}
{"ticker":"^GDAXI","ref_date":"2021-03-08","price_open":14024.57031,"price_high":14402.91992,"price_low":13977.12988,"price_close":14380.91016,"volume":109071900,"price_adjusted":14380.91016,"ret_adjusted_prices":0.03306,"ret_closing_prices":0.03306,"cumret_adjusted_prices":2.13027}
{"ticker":"^GDAXI","ref_date":"2021-03-09","price_open":14345.50977,"price_high":14475.65039,"price_low":14309.34961,"price_close":14437.94043,"volume":107881800,"price_adjusted":14437.94043,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":2.13871}
{"ticker":"^GDAXI","ref_date":"2021-03-10","price_open":14439.4502,"price_high":14560.96973,"price_low":14408.51953,"price_close":14540.25,"volume":95715700,"price_adjusted":14540.25,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":2.15387}
{"ticker":"^GDAXI","ref_date":"2021-03-11","price_open":14553.54004,"price_high":14595.01953,"price_low":14515.07031,"price_close":14569.38965,"volume":74066400,"price_adjusted":14569.38965,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":2.15819}
{"ticker":"^GDAXI","ref_date":"2021-03-12","price_open":14492.4502,"price_high":14527.41992,"price_low":14450.71973,"price_close":14502.38965,"volume":69100900,"price_adjusted":14502.38965,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":2.14826}
{"ticker":"^GDAXI","ref_date":"2021-03-15","price_open":14504.49023,"price_high":14572.24023,"price_low":14409.34961,"price_close":14461.41992,"volume":62766600,"price_adjusted":14461.41992,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":2.14219}
{"ticker":"^GDAXI","ref_date":"2021-03-16","price_open":14519.71973,"price_high":14601.79004,"price_low":14511.2998,"price_close":14557.58008,"volume":714300,"price_adjusted":14557.58008,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":2.15644}
{"ticker":"^GDAXI","ref_date":"2021-03-17","price_open":14565.29004,"price_high":14601.62988,"price_low":14539.7002,"price_close":14596.61035,"volume":759600,"price_adjusted":14596.61035,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":2.16222}
{"ticker":"^GDAXI","ref_date":"2021-03-18","price_open":14673.71973,"price_high":14804.00977,"price_low":14669.9502,"price_close":14775.51953,"volume":104691200,"price_adjusted":14775.51953,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":2.18872}
{"ticker":"^GDAXI","ref_date":"2021-03-19","price_open":14697.25977,"price_high":14747.55957,"price_low":14563.20996,"price_close":14621,"volume":207441200,"price_adjusted":14621,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":2.16583}
{"ticker":"^GDAXI","ref_date":"2021-03-22","price_open":14551.16992,"price_high":14677.12012,"price_low":14539.26953,"price_close":14657.20996,"volume":66130200,"price_adjusted":14657.20996,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":2.17119}
{"ticker":"^GDAXI","ref_date":"2021-03-23","price_open":14582.07031,"price_high":14707.37012,"price_low":14516.21973,"price_close":14662.01953,"volume":73296400,"price_adjusted":14662.01953,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":2.17191}
{"ticker":"^GDAXI","ref_date":"2021-03-24","price_open":14543.58008,"price_high":14619.04004,"price_low":14523.12012,"price_close":14610.38965,"volume":65084000,"price_adjusted":14610.38965,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":2.16426}
{"ticker":"^GDAXI","ref_date":"2021-03-25","price_open":14550.40039,"price_high":14621.36035,"price_low":14422.65039,"price_close":14621.36035,"volume":80104500,"price_adjusted":14621.36035,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":2.16588}
{"ticker":"^GDAXI","ref_date":"2021-03-26","price_open":14714.58984,"price_high":14776.32031,"price_low":14693.94043,"price_close":14748.94043,"volume":67169800,"price_adjusted":14748.94043,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":2.18478}
{"ticker":"^GDAXI","ref_date":"2021-03-29","price_open":14809.7998,"price_high":14845.41992,"price_low":14756.04004,"price_close":14817.71973,"volume":71106000,"price_adjusted":14817.71973,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":2.19497}
{"ticker":"^GDAXI","ref_date":"2021-03-30","price_open":14897.66016,"price_high":15029.7002,"price_low":14890.28027,"price_close":15008.61035,"volume":71173400,"price_adjusted":15008.61035,"ret_adjusted_prices":0.01288,"ret_closing_prices":0.01288,"cumret_adjusted_prices":2.22325}
{"ticker":"^GDAXI","ref_date":"2021-03-31","price_open":14982.12012,"price_high":15026.49023,"price_low":14973.58984,"price_close":15008.33984,"volume":76061700,"price_adjusted":15008.33984,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":2.22321}
{"ticker":"^GDAXI","ref_date":"2021-04-01","price_open":15053.76953,"price_high":15110.91992,"price_low":15032.51953,"price_close":15107.16992,"volume":67886600,"price_adjusted":15107.16992,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":2.23785}
{"ticker":"^GDAXI","ref_date":"2021-04-06","price_open":15289.96973,"price_high":15311.86035,"price_low":15209.90039,"price_close":15212.67969,"volume":79478900,"price_adjusted":15212.67969,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":2.25348}
{"ticker":"^GDAXI","ref_date":"2021-04-07","price_open":15221.23047,"price_high":15242.73047,"price_low":15160.28027,"price_close":15176.36035,"volume":59116700,"price_adjusted":15176.36035,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":2.2481}
{"ticker":"^GDAXI","ref_date":"2021-04-08","price_open":15236.44043,"price_high":15247.78027,"price_low":15144.11035,"price_close":15202.67969,"volume":68862100,"price_adjusted":15202.67969,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":2.252}
{"ticker":"^GDAXI","ref_date":"2021-04-09","price_open":15198.13965,"price_high":15243.55957,"price_low":15157.20996,"price_close":15234.16016,"volume":56870100,"price_adjusted":15234.16016,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":2.25666}
{"ticker":"^GDAXI","ref_date":"2021-04-12","price_open":15238.84961,"price_high":15275.33008,"price_low":15212.24023,"price_close":15215,"volume":53646400,"price_adjusted":15215,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":2.25382}
{"ticker":"^GDAXI","ref_date":"2021-04-13","price_open":15244.62012,"price_high":15281.65039,"price_low":15184.9502,"price_close":15234.36035,"volume":62443500,"price_adjusted":15234.36035,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":2.25669}
{"ticker":"^GDAXI","ref_date":"2021-04-14","price_open":15253.58984,"price_high":15255.91992,"price_low":15191.50977,"price_close":15209.15039,"volume":66666600,"price_adjusted":15209.15039,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":2.25295}
{"ticker":"^GDAXI","ref_date":"2021-04-15","price_open":15238.62988,"price_high":15271.69043,"price_low":15227.62988,"price_close":15255.33008,"volume":61834300,"price_adjusted":15255.33008,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":2.25979}
{"ticker":"^GDAXI","ref_date":"2021-04-16","price_open":15277.84961,"price_high":15473.83008,"price_low":15274.21973,"price_close":15459.75,"volume":82758000,"price_adjusted":15459.75,"ret_adjusted_prices":0.0134,"ret_closing_prices":0.0134,"cumret_adjusted_prices":2.29008}
{"ticker":"^GDAXI","ref_date":"2021-04-19","price_open":15496.87012,"price_high":15501.83984,"price_low":15368.13965,"price_close":15368.38965,"volume":61839400,"price_adjusted":15368.38965,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":2.27654}
{"ticker":"^GDAXI","ref_date":"2021-04-20","price_open":15361.15039,"price_high":15393.12988,"price_low":15109.54004,"price_close":15129.50977,"volume":76224500,"price_adjusted":15129.50977,"ret_adjusted_prices":-0.01554,"ret_closing_prices":-0.01554,"cumret_adjusted_prices":2.24116}
{"ticker":"^GDAXI","ref_date":"2021-04-21","price_open":15179.91016,"price_high":15210.69043,"price_low":15071.78027,"price_close":15195.96973,"volume":67077500,"price_adjusted":15195.96973,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":2.251}
{"ticker":"^GDAXI","ref_date":"2021-04-22","price_open":15252.04004,"price_high":15328.33008,"price_low":15230.2002,"price_close":15320.51953,"volume":59628300,"price_adjusted":15320.51953,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":2.26945}
{"ticker":"^GDAXI","ref_date":"2021-04-23","price_open":15267.75977,"price_high":15309.08984,"price_low":15149.34961,"price_close":15279.62012,"volume":57798000,"price_adjusted":15279.62012,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":2.26339}
{"ticker":"^GDAXI","ref_date":"2021-04-26","price_open":15297.92969,"price_high":15325.88965,"price_low":15237.01953,"price_close":15296.33984,"volume":49117600,"price_adjusted":15296.33984,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":2.26587}
{"ticker":"^GDAXI","ref_date":"2021-04-27","price_open":15282.83984,"price_high":15293.88965,"price_low":15186.75977,"price_close":15249.26953,"volume":54513000,"price_adjusted":15249.26953,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":2.2589}
{"ticker":"^GDAXI","ref_date":"2021-04-28","price_open":15320.40039,"price_high":15355.28027,"price_low":15266.61035,"price_close":15292.17969,"volume":79607600,"price_adjusted":15292.17969,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":2.26525}
{"ticker":"^GDAXI","ref_date":"2021-04-29","price_open":15326.23047,"price_high":15329.71973,"price_low":15085.01953,"price_close":15154.2002,"volume":80110800,"price_adjusted":15154.2002,"ret_adjusted_prices":-0.00902,"ret_closing_prices":-0.00902,"cumret_adjusted_prices":2.24481}
{"ticker":"^GDAXI","ref_date":"2021-04-30","price_open":15204.38965,"price_high":15244.25977,"price_low":15135.91016,"price_close":15135.91016,"volume":75194700,"price_adjusted":15135.91016,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":2.2421}
{"ticker":"^GDAXI","ref_date":"2021-05-03","price_open":15191.79004,"price_high":15268.55957,"price_low":15111.2998,"price_close":15236.46973,"volume":48822800,"price_adjusted":15236.46973,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":2.257}
{"ticker":"^GDAXI","ref_date":"2021-05-04","price_open":15259.5,"price_high":15260.75,"price_low":14845.26953,"price_close":14856.48047,"volume":89422100,"price_adjusted":14856.48047,"ret_adjusted_prices":-0.02494,"ret_closing_prices":-0.02494,"cumret_adjusted_prices":2.20071}
{"ticker":"^GDAXI","ref_date":"2021-05-05","price_open":14969.62988,"price_high":15170.78027,"price_low":14963.76953,"price_close":15170.78027,"volume":81587200,"price_adjusted":15170.78027,"ret_adjusted_prices":0.02116,"ret_closing_prices":0.02116,"cumret_adjusted_prices":2.24727}
{"ticker":"^GDAXI","ref_date":"2021-05-06","price_open":15170.76953,"price_high":15281.40039,"price_low":15092.76953,"price_close":15196.74023,"volume":77036200,"price_adjusted":15196.74023,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":2.25112}
{"ticker":"^GDAXI","ref_date":"2021-05-07","price_open":15348.32031,"price_high":15406.41016,"price_low":15290.2002,"price_close":15399.65039,"volume":74562700,"price_adjusted":15399.65039,"ret_adjusted_prices":0.01335,"ret_closing_prices":0.01335,"cumret_adjusted_prices":2.28117}
{"ticker":"^GDAXI","ref_date":"2021-05-10","price_open":15417.53027,"price_high":15419.42969,"price_low":15347.95996,"price_close":15400.41016,"volume":65162200,"price_adjusted":15400.41016,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":2.28129}
{"ticker":"^GDAXI","ref_date":"2021-05-11","price_open":15253.32031,"price_high":15255.88965,"price_low":15006.73047,"price_close":15119.75,"volume":80129000,"price_adjusted":15119.75,"ret_adjusted_prices":-0.01822,"ret_closing_prices":-0.01822,"cumret_adjusted_prices":2.23971}
{"ticker":"^GDAXI","ref_date":"2021-05-12","price_open":15144.04004,"price_high":15226.36035,"price_low":15058.11035,"price_close":15150.21973,"volume":79302600,"price_adjusted":15150.21973,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":2.24422}
{"ticker":"^GDAXI","ref_date":"2021-05-13","price_open":14967.7998,"price_high":15235.88965,"price_low":14816.34961,"price_close":15199.67969,"volume":64374900,"price_adjusted":15199.67969,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":2.25155}
{"ticker":"^GDAXI","ref_date":"2021-05-14","price_open":15301.74023,"price_high":15417.24023,"price_low":15214.67969,"price_close":15416.63965,"volume":69232200,"price_adjusted":15416.63965,"ret_adjusted_prices":0.01427,"ret_closing_prices":0.01427,"cumret_adjusted_prices":2.28369}
{"ticker":"^GDAXI","ref_date":"2021-05-17","price_open":15432.33984,"price_high":15482.23047,"price_low":15353.66016,"price_close":15396.62012,"volume":67787000,"price_adjusted":15396.62012,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":2.28072}
{"ticker":"^GDAXI","ref_date":"2021-05-18","price_open":15514.71973,"price_high":15538.00977,"price_low":15344.09961,"price_close":15386.58008,"volume":65843300,"price_adjusted":15386.58008,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":2.27924}
{"ticker":"^GDAXI","ref_date":"2021-05-19","price_open":15238.82031,"price_high":15266.53027,"price_low":14961.26953,"price_close":15113.55957,"volume":75858000,"price_adjusted":15113.55957,"ret_adjusted_prices":-0.01774,"ret_closing_prices":-0.01774,"cumret_adjusted_prices":2.23879}
{"ticker":"^GDAXI","ref_date":"2021-05-20","price_open":15207.32031,"price_high":15370.25977,"price_low":15102.34961,"price_close":15370.25977,"volume":65602300,"price_adjusted":15370.25977,"ret_adjusted_prices":0.01698,"ret_closing_prices":0.01698,"cumret_adjusted_prices":2.27682}
{"ticker":"^GDAXI","ref_date":"2021-05-21","price_open":15411.03027,"price_high":15467.19043,"price_low":15364.42969,"price_close":15437.50977,"volume":70065600,"price_adjusted":15437.50977,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":2.28678}
{"ticker":"^GDAXI","ref_date":"2021-05-25","price_open":15548.29004,"price_high":15568.59961,"price_low":15465.08984,"price_close":15465.08984,"volume":92981200,"price_adjusted":15465.08984,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":2.29087}
{"ticker":"^GDAXI","ref_date":"2021-05-26","price_open":15520.44043,"price_high":15541.86035,"price_low":15407.48047,"price_close":15450.71973,"volume":58668800,"price_adjusted":15450.71973,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":2.28874}
{"ticker":"^GDAXI","ref_date":"2021-05-27","price_open":15419.2002,"price_high":15490.05957,"price_low":15350.66992,"price_close":15406.73047,"volume":119417800,"price_adjusted":15406.73047,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":2.28222}
{"ticker":"^GDAXI","ref_date":"2021-05-28","price_open":15443.13965,"price_high":15548.71973,"price_low":15435.74023,"price_close":15519.98047,"volume":56862000,"price_adjusted":15519.98047,"ret_adjusted_prices":0.00735,"ret_closing_prices":0.00735,"cumret_adjusted_prices":2.299}
{"ticker":"^GDAXI","ref_date":"2021-05-31","price_open":15496.48047,"price_high":15499.63965,"price_low":15414.37988,"price_close":15421.12988,"volume":36495900,"price_adjusted":15421.12988,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":2.28435}
{"ticker":"^GDAXI","ref_date":"2021-06-01","price_open":15513.12988,"price_high":15685.40039,"price_low":15512.36035,"price_close":15567.36035,"volume":56073600,"price_adjusted":15567.36035,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":2.30602}
{"ticker":"^GDAXI","ref_date":"2021-06-02","price_open":15570.76953,"price_high":15631.01953,"price_low":15554.01953,"price_close":15602.70996,"volume":51678400,"price_adjusted":15602.70996,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":2.31125}
{"ticker":"^GDAXI","ref_date":"2021-06-03","price_open":15591.54004,"price_high":15657.15039,"price_low":15477.32031,"price_close":15632.66992,"volume":45339500,"price_adjusted":15632.66992,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":2.31569}
{"ticker":"^GDAXI","ref_date":"2021-06-04","price_open":15651.69043,"price_high":15705.88965,"price_low":15607.91992,"price_close":15692.90039,"volume":44669100,"price_adjusted":15692.90039,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":2.32461}
{"ticker":"^GDAXI","ref_date":"2021-06-07","price_open":15661.58008,"price_high":15732.05957,"price_low":15614.17969,"price_close":15677.15039,"volume":46954400,"price_adjusted":15677.15039,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":2.32228}
{"ticker":"^GDAXI","ref_date":"2021-06-08","price_open":15674.41016,"price_high":15727.23047,"price_low":15638.32031,"price_close":15640.59961,"volume":54921800,"price_adjusted":15640.59961,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":2.31687}
{"ticker":"^GDAXI","ref_date":"2021-06-09","price_open":15642.74023,"price_high":15669.13965,"price_low":15505.15039,"price_close":15581.13965,"volume":50364800,"price_adjusted":15581.13965,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":2.30806}
{"ticker":"^GDAXI","ref_date":"2021-06-10","price_open":15610.08008,"price_high":15637.94043,"price_low":15513.36035,"price_close":15571.21973,"volume":56997400,"price_adjusted":15571.21973,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":2.30659}
{"ticker":"^GDAXI","ref_date":"2021-06-11","price_open":15583.29004,"price_high":15703.83984,"price_low":15548.34961,"price_close":15693.26953,"volume":57088600,"price_adjusted":15693.26953,"ret_adjusted_prices":0.00784,"ret_closing_prices":0.00784,"cumret_adjusted_prices":2.32467}
{"ticker":"^GDAXI","ref_date":"2021-06-14","price_open":15739.88965,"price_high":15802.66992,"price_low":15673.63965,"price_close":15673.63965,"volume":46556300,"price_adjusted":15673.63965,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":2.32176}
{"ticker":"^GDAXI","ref_date":"2021-06-15","price_open":15744.76953,"price_high":15792.34961,"price_low":15714.94043,"price_close":15729.51953,"volume":45999200,"price_adjusted":15729.51953,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":2.33004}
{"ticker":"^GDAXI","ref_date":"2021-06-16","price_open":15756.83008,"price_high":15759.66016,"price_low":15674.61035,"price_close":15710.57031,"volume":58585900,"price_adjusted":15710.57031,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":2.32723}
{"ticker":"^GDAXI","ref_date":"2021-06-17","price_open":15655.32031,"price_high":15752.33984,"price_low":15649.21973,"price_close":15727.66992,"volume":62355100,"price_adjusted":15727.66992,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":2.32976}
{"ticker":"^GDAXI","ref_date":"2021-06-18","price_open":15720.51953,"price_high":15736.92969,"price_low":15426.75977,"price_close":15448.04004,"volume":126347100,"price_adjusted":15448.04004,"ret_adjusted_prices":-0.01778,"ret_closing_prices":-0.01778,"cumret_adjusted_prices":2.28834}
{"ticker":"^GDAXI","ref_date":"2021-06-21","price_open":15391.5,"price_high":15606.57031,"price_low":15309.44043,"price_close":15603.24023,"volume":61783600,"price_adjusted":15603.24023,"ret_adjusted_prices":0.01005,"ret_closing_prices":0.01005,"cumret_adjusted_prices":2.31133}
{"ticker":"^GDAXI","ref_date":"2021-06-22","price_open":15587.57031,"price_high":15652.75,"price_low":15518.30957,"price_close":15636.33008,"volume":53060800,"price_adjusted":15636.33008,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":2.31623}
{"ticker":"^GDAXI","ref_date":"2021-06-23","price_open":15674.33008,"price_high":15675.90039,"price_low":15456.38965,"price_close":15456.38965,"volume":50468000,"price_adjusted":15456.38965,"ret_adjusted_prices":-0.01151,"ret_closing_prices":-0.01151,"cumret_adjusted_prices":2.28958}
{"ticker":"^GDAXI","ref_date":"2021-06-24","price_open":15528.5498,"price_high":15606.88965,"price_low":15476.66992,"price_close":15589.23047,"volume":52474600,"price_adjusted":15589.23047,"ret_adjusted_prices":0.00859,"ret_closing_prices":0.00859,"cumret_adjusted_prices":2.30926}
{"ticker":"^GDAXI","ref_date":"2021-06-25","price_open":15584.90039,"price_high":15612.66016,"price_low":15533.40039,"price_close":15607.96973,"volume":46613700,"price_adjusted":15607.96973,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":2.31203}
{"ticker":"^GDAXI","ref_date":"2021-06-28","price_open":15570.7998,"price_high":15668.08008,"price_low":15542.16992,"price_close":15554.17969,"volume":43947600,"price_adjusted":15554.17969,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":2.30406}
{"ticker":"^GDAXI","ref_date":"2021-06-29","price_open":15565.83008,"price_high":15752.92969,"price_low":15555.49023,"price_close":15690.58984,"volume":50284300,"price_adjusted":15690.58984,"ret_adjusted_prices":0.00877,"ret_closing_prices":0.00877,"cumret_adjusted_prices":2.32427}
{"ticker":"^GDAXI","ref_date":"2021-06-30","price_open":15700.05957,"price_high":15709.33984,"price_low":15461.2002,"price_close":15531.04004,"volume":63950700,"price_adjusted":15531.04004,"ret_adjusted_prices":-0.01017,"ret_closing_prices":-0.01017,"cumret_adjusted_prices":2.30064}
{"ticker":"^GDAXI","ref_date":"2021-07-01","price_open":15624.28027,"price_high":15708.78027,"price_low":15488.49023,"price_close":15603.80957,"volume":49570300,"price_adjusted":15603.80957,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":2.31142}
{"ticker":"^GDAXI","ref_date":"2021-07-02","price_open":15644.83984,"price_high":15705.53027,"price_low":15616.42969,"price_close":15650.08984,"volume":43114700,"price_adjusted":15650.08984,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":2.31827}
{"ticker":"^GDAXI","ref_date":"2021-07-05","price_open":15628.41992,"price_high":15673.87988,"price_low":15535.29004,"price_close":15661.96973,"volume":29752900,"price_adjusted":15661.96973,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":2.32003}
{"ticker":"^GDAXI","ref_date":"2021-07-06","price_open":15615.07031,"price_high":15647.87988,"price_low":15466.66016,"price_close":15511.37988,"volume":53759400,"price_adjusted":15511.37988,"ret_adjusted_prices":-0.00962,"ret_closing_prices":-0.00962,"cumret_adjusted_prices":2.29772}
{"ticker":"^GDAXI","ref_date":"2021-07-07","price_open":15606.94043,"price_high":15700.9502,"price_low":15604.58008,"price_close":15692.70996,"volume":59732200,"price_adjusted":15692.70996,"ret_adjusted_prices":0.01169,"ret_closing_prices":0.01169,"cumret_adjusted_prices":2.32458}
{"ticker":"^GDAXI","ref_date":"2021-07-08","price_open":15584.71973,"price_high":15591.65039,"price_low":15304.41016,"price_close":15420.63965,"volume":78813200,"price_adjusted":15420.63965,"ret_adjusted_prices":-0.01734,"ret_closing_prices":-0.01734,"cumret_adjusted_prices":2.28428}
{"ticker":"^GDAXI","ref_date":"2021-07-09","price_open":15497.92969,"price_high":15687.92969,"price_low":15479.44043,"price_close":15687.92969,"volume":60460900,"price_adjusted":15687.92969,"ret_adjusted_prices":0.01733,"ret_closing_prices":0.01733,"cumret_adjusted_prices":2.32388}
{"ticker":"^GDAXI","ref_date":"2021-07-12","price_open":15675.41992,"price_high":15806.90039,"price_low":15631.83984,"price_close":15790.50977,"volume":47460900,"price_adjusted":15790.50977,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":2.33907}
{"ticker":"^GDAXI","ref_date":"2021-07-13","price_open":15769.50977,"price_high":15806.57031,"price_low":15747.57031,"price_close":15789.63965,"volume":50047700,"price_adjusted":15789.63965,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":2.33894}
{"ticker":"^GDAXI","ref_date":"2021-07-14","price_open":15733.19043,"price_high":15810.67969,"price_low":15717.83008,"price_close":15788.98047,"volume":41145400,"price_adjusted":15788.98047,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":2.33884}
{"ticker":"^GDAXI","ref_date":"2021-07-15","price_open":15737.36035,"price_high":15737.36035,"price_low":15592.00977,"price_close":15629.66016,"volume":62684900,"price_adjusted":15629.66016,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":2.31524}
{"ticker":"^GDAXI","ref_date":"2021-07-16","price_open":15682.75,"price_high":15699.92969,"price_low":15476.99023,"price_close":15540.30957,"volume":60314700,"price_adjusted":15540.30957,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":2.30201}
{"ticker":"^GDAXI","ref_date":"2021-07-19","price_open":15420.13965,"price_high":15423.83984,"price_low":15048.55957,"price_close":15133.2002,"volume":85990500,"price_adjusted":15133.2002,"ret_adjusted_prices":-0.0262,"ret_closing_prices":-0.0262,"cumret_adjusted_prices":2.2417}
{"ticker":"^GDAXI","ref_date":"2021-07-20","price_open":15234.84961,"price_high":15300.29004,"price_low":15091.90039,"price_close":15216.26953,"volume":60029200,"price_adjusted":15216.26953,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":2.25401}
{"ticker":"^GDAXI","ref_date":"2021-07-21","price_open":15239.91992,"price_high":15443.75977,"price_low":15194.54004,"price_close":15422.5,"volume":65073800,"price_adjusted":15422.5,"ret_adjusted_prices":0.01355,"ret_closing_prices":0.01355,"cumret_adjusted_prices":2.28456}
{"ticker":"^GDAXI","ref_date":"2021-07-22","price_open":15533.21973,"price_high":15578.75,"price_low":15471.46973,"price_close":15514.54004,"volume":50331400,"price_adjusted":15514.54004,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":2.29819}
{"ticker":"^GDAXI","ref_date":"2021-07-23","price_open":15603.69043,"price_high":15681.41016,"price_low":15583.65039,"price_close":15669.29004,"volume":54897600,"price_adjusted":15669.29004,"ret_adjusted_prices":0.00997,"ret_closing_prices":0.00997,"cumret_adjusted_prices":2.32112}
{"ticker":"^GDAXI","ref_date":"2021-07-26","price_open":15586.66016,"price_high":15641.61035,"price_low":15544.94043,"price_close":15618.98047,"volume":38643700,"price_adjusted":15618.98047,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":2.31366}
{"ticker":"^GDAXI","ref_date":"2021-07-27","price_open":15537.88965,"price_high":15586.90039,"price_low":15423.55957,"price_close":15519.12988,"volume":44081200,"price_adjusted":15519.12988,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":2.29887}
{"ticker":"^GDAXI","ref_date":"2021-07-28","price_open":15538.75,"price_high":15577.12988,"price_low":15497.09961,"price_close":15570.36035,"volume":56569500,"price_adjusted":15570.36035,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":2.30646}
{"ticker":"^GDAXI","ref_date":"2021-07-29","price_open":15608.82031,"price_high":15659.21973,"price_low":15563.65039,"price_close":15640.46973,"volume":51559500,"price_adjusted":15640.46973,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":2.31685}
{"ticker":"^GDAXI","ref_date":"2021-07-30","price_open":15493.74023,"price_high":15613.66016,"price_low":15440.88965,"price_close":15544.38965,"volume":61343800,"price_adjusted":15544.38965,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":2.30261}
{"ticker":"^GDAXI","ref_date":"2021-08-02","price_open":15631.7002,"price_high":15702.88965,"price_low":15511.25,"price_close":15568.73047,"volume":53799800,"price_adjusted":15568.73047,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":2.30622}
{"ticker":"^GDAXI","ref_date":"2021-08-03","price_open":15537.69043,"price_high":15608.07031,"price_low":15492.58008,"price_close":15555.08008,"volume":50024700,"price_adjusted":15555.08008,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":2.3042}
{"ticker":"^GDAXI","ref_date":"2021-08-04","price_open":15653.65039,"price_high":15712.26953,"price_low":15600.7998,"price_close":15692.12988,"volume":54854200,"price_adjusted":15692.12988,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":2.3245}
{"ticker":"^GDAXI","ref_date":"2021-08-05","price_open":15691.74023,"price_high":15751.87988,"price_low":15672.26953,"price_close":15744.66992,"volume":61559300,"price_adjusted":15744.66992,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":2.33228}
{"ticker":"^GDAXI","ref_date":"2021-08-06","price_open":15770.84961,"price_high":15808.24023,"price_low":15737.09961,"price_close":15761.4502,"volume":52191600,"price_adjusted":15761.4502,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":2.33477}
{"ticker":"^GDAXI","ref_date":"2021-08-09","price_open":15773.50977,"price_high":15798.50977,"price_low":15699.26953,"price_close":15745.41016,"volume":41278000,"price_adjusted":15745.41016,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":2.33239}
{"ticker":"^GDAXI","ref_date":"2021-08-10","price_open":15734.13965,"price_high":15802.15039,"price_low":15733.65039,"price_close":15770.70996,"volume":37936600,"price_adjusted":15770.70996,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":2.33614}
{"ticker":"^GDAXI","ref_date":"2021-08-11","price_open":15792.12012,"price_high":15887.16016,"price_low":15724.99023,"price_close":15826.08984,"volume":46983300,"price_adjusted":15826.08984,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":2.34434}
{"ticker":"^GDAXI","ref_date":"2021-08-12","price_open":15829.26953,"price_high":15964.37988,"price_low":15823.53027,"price_close":15937.50977,"volume":53018500,"price_adjusted":15937.50977,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":2.36085}
{"ticker":"^GDAXI","ref_date":"2021-08-13","price_open":15948.15039,"price_high":16030.33008,"price_low":15940.82031,"price_close":15977.44043,"volume":39905200,"price_adjusted":15977.44043,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":2.36676}
{"ticker":"^GDAXI","ref_date":"2021-08-16","price_open":15875.7002,"price_high":15961.17969,"price_low":15851.28027,"price_close":15925.73047,"volume":44305900,"price_adjusted":15925.73047,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":2.3591}
{"ticker":"^GDAXI","ref_date":"2021-08-17","price_open":15872.12012,"price_high":15937.46973,"price_low":15811.57031,"price_close":15921.9502,"volume":46077200,"price_adjusted":15921.9502,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":2.35854}
{"ticker":"^GDAXI","ref_date":"2021-08-18","price_open":15935.20996,"price_high":15969.84961,"price_low":15872.99023,"price_close":15965.96973,"volume":45355100,"price_adjusted":15965.96973,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":2.36506}
{"ticker":"^GDAXI","ref_date":"2021-08-19","price_open":15737.17969,"price_high":15804.84961,"price_low":15621.98047,"price_close":15765.80957,"volume":64752400,"price_adjusted":15765.80957,"ret_adjusted_prices":-0.01254,"ret_closing_prices":-0.01254,"cumret_adjusted_prices":2.33541}
{"ticker":"^GDAXI","ref_date":"2021-08-20","price_open":15734.67969,"price_high":15808.04004,"price_low":15656.28027,"price_close":15808.04004,"volume":49982700,"price_adjusted":15808.04004,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":2.34167}
{"ticker":"^GDAXI","ref_date":"2021-08-23","price_open":15930.71973,"price_high":15930.71973,"price_low":15799.58984,"price_close":15852.79004,"volume":39880400,"price_adjusted":15852.79004,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":2.3483}
{"ticker":"^GDAXI","ref_date":"2021-08-24","price_open":15897.86035,"price_high":15918.71973,"price_low":15856.0498,"price_close":15905.84961,"volume":42750500,"price_adjusted":15905.84961,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":2.35616}
{"ticker":"^GDAXI","ref_date":"2021-08-25","price_open":15912.84961,"price_high":15932.62012,"price_low":15853.32031,"price_close":15860.66016,"volume":35537700,"price_adjusted":15860.66016,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":2.34946}
{"ticker":"^GDAXI","ref_date":"2021-08-26","price_open":15773.70996,"price_high":15834.91016,"price_low":15701.84961,"price_close":15793.62012,"volume":39681200,"price_adjusted":15793.62012,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":2.33953}
{"ticker":"^GDAXI","ref_date":"2021-08-27","price_open":15778.91992,"price_high":15859.76953,"price_low":15752.08984,"price_close":15851.75,"volume":32126500,"price_adjusted":15851.75,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":2.34814}
{"ticker":"^GDAXI","ref_date":"2021-08-30","price_open":15856.70996,"price_high":15896.73047,"price_low":15847.66016,"price_close":15887.30957,"volume":27220800,"price_adjusted":15887.30957,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":2.35341}
{"ticker":"^GDAXI","ref_date":"2021-08-31","price_open":15929.25977,"price_high":16006.75977,"price_low":15761.57031,"price_close":15835.08984,"volume":75099900,"price_adjusted":15835.08984,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":2.34568}
{"ticker":"^GDAXI","ref_date":"2021-09-01","price_open":15958.41016,"price_high":15981.7002,"price_low":15773.44043,"price_close":15824.29004,"volume":53324100,"price_adjusted":15824.29004,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":2.34408}
{"ticker":"^GDAXI","ref_date":"2021-09-02","price_open":15813.57031,"price_high":15874.66992,"price_low":15810.76953,"price_close":15840.58984,"volume":37299100,"price_adjusted":15840.58984,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":2.34649}
{"ticker":"^GDAXI","ref_date":"2021-09-03","price_open":15841.4502,"price_high":15868.69043,"price_low":15690.01953,"price_close":15781.2002,"volume":40901200,"price_adjusted":15781.2002,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":2.33769}
{"ticker":"^GDAXI","ref_date":"2021-09-06","price_open":15818.44043,"price_high":15959.74023,"price_low":15814.62988,"price_close":15932.12012,"volume":31915300,"price_adjusted":15932.12012,"ret_adjusted_prices":0.00956,"ret_closing_prices":0.00956,"cumret_adjusted_prices":2.36005}
{"ticker":"^GDAXI","ref_date":"2021-09-07","price_open":15896.55957,"price_high":15927.76953,"price_low":15826.86035,"price_close":15843.08984,"volume":45060200,"price_adjusted":15843.08984,"ret_adjusted_prices":-0.00559,"ret_closing_prices":-0.00559,"cumret_adjusted_prices":2.34686}
{"ticker":"^GDAXI","ref_date":"2021-09-08","price_open":15714.61035,"price_high":15755.2998,"price_low":15590.41016,"price_close":15610.28027,"volume":62575800,"price_adjusted":15610.28027,"ret_adjusted_prices":-0.01469,"ret_closing_prices":-0.01469,"cumret_adjusted_prices":2.31237}
{"ticker":"^GDAXI","ref_date":"2021-09-09","price_open":15499.4502,"price_high":15693.21973,"price_low":15453.95996,"price_close":15623.15039,"volume":54613000,"price_adjusted":15623.15039,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":2.31428}
{"ticker":"^GDAXI","ref_date":"2021-09-10","price_open":15648.88965,"price_high":15702.59961,"price_low":15574.94043,"price_close":15609.80957,"volume":55580900,"price_adjusted":15609.80957,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":2.3123}
{"ticker":"^GDAXI","ref_date":"2021-09-13","price_open":15681.16992,"price_high":15787.66016,"price_low":15674.16016,"price_close":15701.41992,"volume":50515500,"price_adjusted":15701.41992,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":2.32587}
{"ticker":"^GDAXI","ref_date":"2021-09-14","price_open":15697.71973,"price_high":15763.58008,"price_low":15663.41992,"price_close":15722.99023,"volume":51343400,"price_adjusted":15722.99023,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":2.32907}
{"ticker":"^GDAXI","ref_date":"2021-09-15","price_open":15731.48047,"price_high":15740.00977,"price_low":15613.71973,"price_close":15616,"volume":58969400,"price_adjusted":15616,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":2.31322}
{"ticker":"^GDAXI","ref_date":"2021-09-16","price_open":15666.62988,"price_high":15745.19043,"price_low":15638.23047,"price_close":15651.75,"volume":54362800,"price_adjusted":15651.75,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":2.31852}
{"ticker":"^GDAXI","ref_date":"2021-09-17","price_open":15774.57031,"price_high":15791.90039,"price_low":15455.54004,"price_close":15490.16992,"volume":158392800,"price_adjusted":15490.16992,"ret_adjusted_prices":-0.01032,"ret_closing_prices":-0.01032,"cumret_adjusted_prices":2.29458}
{"ticker":"^GDAXI","ref_date":"2021-09-20","price_open":15259.5,"price_high":15262.75977,"price_low":15019.49023,"price_close":15132.05957,"volume":96690100,"price_adjusted":15132.05957,"ret_adjusted_prices":-0.02312,"ret_closing_prices":-0.02312,"cumret_adjusted_prices":2.24153}
{"ticker":"^GDAXI","ref_date":"2021-09-21","price_open":15265.03027,"price_high":15394.33008,"price_low":15205.7002,"price_close":15348.53027,"volume":61546200,"price_adjusted":15348.53027,"ret_adjusted_prices":0.01431,"ret_closing_prices":0.01431,"cumret_adjusted_prices":2.2736}
{"ticker":"^GDAXI","ref_date":"2021-09-22","price_open":15463.24023,"price_high":15508.41992,"price_low":15378.92969,"price_close":15506.74023,"volume":54135200,"price_adjusted":15506.74023,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":2.29704}
{"ticker":"^GDAXI","ref_date":"2021-09-23","price_open":15630.00977,"price_high":15695.65039,"price_low":15593.71973,"price_close":15643.96973,"volume":54651300,"price_adjusted":15643.96973,"ret_adjusted_prices":0.00885,"ret_closing_prices":0.00885,"cumret_adjusted_prices":2.31736}
{"ticker":"^GDAXI","ref_date":"2021-09-24","price_open":15562.13965,"price_high":15573.45996,"price_low":15497.16992,"price_close":15531.75,"volume":49967000,"price_adjusted":15531.75,"ret_adjusted_prices":-0.00717,"ret_closing_prices":-0.00717,"cumret_adjusted_prices":2.30074}
{"ticker":"^GDAXI","ref_date":"2021-09-27","price_open":15699.00977,"price_high":15704.0498,"price_low":15552.08984,"price_close":15573.87988,"volume":59034800,"price_adjusted":15573.87988,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":2.30698}
{"ticker":"^GDAXI","ref_date":"2021-09-28","price_open":15542.03027,"price_high":15542.41016,"price_low":15232.96973,"price_close":15248.55957,"volume":75174800,"price_adjusted":15248.55957,"ret_adjusted_prices":-0.02089,"ret_closing_prices":-0.02089,"cumret_adjusted_prices":2.25879}
{"ticker":"^GDAXI","ref_date":"2021-09-29","price_open":15357,"price_high":15422.75,"price_low":15301.34961,"price_close":15365.26953,"volume":56303700,"price_adjusted":15365.26953,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":2.27608}
{"ticker":"^GDAXI","ref_date":"2021-09-30","price_open":15434.33008,"price_high":15448.51953,"price_low":15246,"price_close":15260.69043,"volume":74664500,"price_adjusted":15260.69043,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":2.26059}
{"ticker":"^GDAXI","ref_date":"2021-10-01","price_open":15041.59961,"price_high":15262.75,"price_low":14983.7998,"price_close":15156.44043,"volume":66029600,"price_adjusted":15156.44043,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":2.24515}
{"ticker":"^GDAXI","ref_date":"2021-10-04","price_open":15061.86035,"price_high":15175.25,"price_low":15016.92969,"price_close":15036.5498,"volume":52650700,"price_adjusted":15036.5498,"ret_adjusted_prices":-0.00791,"ret_closing_prices":-0.00791,"cumret_adjusted_prices":2.22739}
{"ticker":"^GDAXI","ref_date":"2021-10-05","price_open":15055.40039,"price_high":15202.2002,"price_low":15011.44043,"price_close":15194.49023,"volume":60532800,"price_adjusted":15194.49023,"ret_adjusted_prices":0.0105,"ret_closing_prices":0.0105,"cumret_adjusted_prices":2.25078}
{"ticker":"^GDAXI","ref_date":"2021-10-06","price_open":15040.09961,"price_high":15049.49023,"price_low":14818.70996,"price_close":14973.33008,"volume":96189400,"price_adjusted":14973.33008,"ret_adjusted_prices":-0.01456,"ret_closing_prices":-0.01456,"cumret_adjusted_prices":2.21802}
{"ticker":"^GDAXI","ref_date":"2021-10-07","price_open":15162.75,"price_high":15253.29004,"price_low":15116.46973,"price_close":15250.86035,"volume":76332700,"price_adjusted":15250.86035,"ret_adjusted_prices":0.01853,"ret_closing_prices":0.01853,"cumret_adjusted_prices":2.25913}
{"ticker":"^GDAXI","ref_date":"2021-10-08","price_open":15242.75977,"price_high":15267.91992,"price_low":15184.75977,"price_close":15206.12988,"volume":59531300,"price_adjusted":15206.12988,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":2.25251}
{"ticker":"^GDAXI","ref_date":"2021-10-11","price_open":15115.45996,"price_high":15202.74023,"price_low":15094.44043,"price_close":15199.13965,"volume":75309100,"price_adjusted":15199.13965,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":2.25147}
{"ticker":"^GDAXI","ref_date":"2021-10-12","price_open":15025.34961,"price_high":15174.29004,"price_low":15012.07031,"price_close":15146.87012,"volume":60955500,"price_adjusted":15146.87012,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":2.24373}
{"ticker":"^GDAXI","ref_date":"2021-10-13","price_open":15130.7998,"price_high":15302.42969,"price_low":15109.61035,"price_close":15249.37988,"volume":69662700,"price_adjusted":15249.37988,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":2.25891}
{"ticker":"^GDAXI","ref_date":"2021-10-14","price_open":15350.71973,"price_high":15464.37988,"price_low":15303.38965,"price_close":15462.71973,"volume":60002700,"price_adjusted":15462.71973,"ret_adjusted_prices":0.01399,"ret_closing_prices":0.01399,"cumret_adjusted_prices":2.29052}
{"ticker":"^GDAXI","ref_date":"2021-10-15","price_open":15481.21973,"price_high":15598.58008,"price_low":15465.92969,"price_close":15587.36035,"volume":73666300,"price_adjusted":15587.36035,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":2.30898}
{"ticker":"^GDAXI","ref_date":"2021-10-18","price_open":15518.58984,"price_high":15542.16992,"price_low":15416.01953,"price_close":15474.46973,"volume":49463100,"price_adjusted":15474.46973,"ret_adjusted_prices":-0.00724,"ret_closing_prices":-0.00724,"cumret_adjusted_prices":2.29226}
{"ticker":"^GDAXI","ref_date":"2021-10-19","price_open":15510.99023,"price_high":15527.96973,"price_low":15457.42969,"price_close":15515.83008,"volume":49579400,"price_adjusted":15515.83008,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":2.29838}
{"ticker":"^GDAXI","ref_date":"2021-10-20","price_open":15473.55957,"price_high":15567.07031,"price_low":15465.03027,"price_close":15522.91992,"volume":54739200,"price_adjusted":15522.91992,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":2.29943}
{"ticker":"^GDAXI","ref_date":"2021-10-21","price_open":15408.7998,"price_high":15532.94043,"price_low":15406.58984,"price_close":15472.55957,"volume":54649400,"price_adjusted":15472.55957,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":2.29197}
{"ticker":"^GDAXI","ref_date":"2021-10-22","price_open":15507.99023,"price_high":15614.75977,"price_low":15492.29004,"price_close":15542.98047,"volume":49948500,"price_adjusted":15542.98047,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":2.3024}
{"ticker":"^GDAXI","ref_date":"2021-10-25","price_open":15580.58008,"price_high":15618.87988,"price_low":15531.9502,"price_close":15599.23047,"volume":51296300,"price_adjusted":15599.23047,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":2.31074}
{"ticker":"^GDAXI","ref_date":"2021-10-26","price_open":15652.91016,"price_high":15781,"price_low":15650.34961,"price_close":15757.05957,"volume":56055900,"price_adjusted":15757.05957,"ret_adjusted_prices":0.01012,"ret_closing_prices":0.01012,"cumret_adjusted_prices":2.33412}
{"ticker":"^GDAXI","ref_date":"2021-10-27","price_open":15725.40039,"price_high":15744.79004,"price_low":15671.58984,"price_close":15705.80957,"volume":73429300,"price_adjusted":15705.80957,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":2.32652}
{"ticker":"^GDAXI","ref_date":"2021-10-28","price_open":15681.51953,"price_high":15706.38965,"price_low":15629.33008,"price_close":15696.33008,"volume":78877800,"price_adjusted":15696.33008,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":2.32512}
{"ticker":"^GDAXI","ref_date":"2021-10-29","price_open":15579.90039,"price_high":15689.66016,"price_low":15495.50977,"price_close":15688.76953,"volume":80569400,"price_adjusted":15688.76953,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":2.324}
{"ticker":"^GDAXI","ref_date":"2021-11-01","price_open":15764.5498,"price_high":15849.40039,"price_low":15760.34961,"price_close":15806.29004,"volume":49160900,"price_adjusted":15806.29004,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":2.34141}
{"ticker":"^GDAXI","ref_date":"2021-11-02","price_open":15825.26953,"price_high":15960.20996,"price_low":15824.11035,"price_close":15954.4502,"volume":60596100,"price_adjusted":15954.4502,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":2.36336}
{"ticker":"^GDAXI","ref_date":"2021-11-03","price_open":15957.15039,"price_high":15972.70996,"price_low":15922.09961,"price_close":15959.98047,"volume":74344600,"price_adjusted":15959.98047,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":2.36418}
{"ticker":"^GDAXI","ref_date":"2021-11-04","price_open":16035.90039,"price_high":16064.79004,"price_low":15997.62988,"price_close":16029.65039,"volume":76262400,"price_adjusted":16029.65039,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":2.3745}
{"ticker":"^GDAXI","ref_date":"2021-11-05","price_open":16011.57031,"price_high":16084.90039,"price_low":16008.40039,"price_close":16054.36035,"volume":75298200,"price_adjusted":16054.36035,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":2.37816}
{"ticker":"^GDAXI","ref_date":"2021-11-08","price_open":16040.84961,"price_high":16068.73047,"price_low":16016.2002,"price_close":16046.51953,"volume":48903600,"price_adjusted":16046.51953,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":2.37699}
{"ticker":"^GDAXI","ref_date":"2021-11-09","price_open":16026.74023,"price_high":16104.12988,"price_low":16022.63965,"price_close":16040.46973,"volume":61428000,"price_adjusted":16040.46973,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":2.3761}
{"ticker":"^GDAXI","ref_date":"2021-11-10","price_open":16053,"price_high":16076.55957,"price_low":15985.90039,"price_close":16067.83008,"volume":62124400,"price_adjusted":16067.83008,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":2.38015}
{"ticker":"^GDAXI","ref_date":"2021-11-11","price_open":16067.33984,"price_high":16114.5498,"price_low":16032.5,"price_close":16083.11035,"volume":56626200,"price_adjusted":16083.11035,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":2.38241}
{"ticker":"^GDAXI","ref_date":"2021-11-12","price_open":16100.08008,"price_high":16122.75977,"price_low":16065.05957,"price_close":16094.07031,"volume":60302900,"price_adjusted":16094.07031,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":2.38404}
{"ticker":"^GDAXI","ref_date":"2021-11-15","price_open":16109.41016,"price_high":16149.87012,"price_low":16072.29004,"price_close":16148.63965,"volume":53296600,"price_adjusted":16148.63965,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":2.39212}
{"ticker":"^GDAXI","ref_date":"2021-11-16","price_open":16174.30957,"price_high":16266.25977,"price_low":16157.58008,"price_close":16247.86035,"volume":56783300,"price_adjusted":16247.86035,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":2.40682}
{"ticker":"^GDAXI","ref_date":"2021-11-17","price_open":16248.32031,"price_high":16283.51953,"price_low":16240.50977,"price_close":16251.12988,"volume":54131500,"price_adjusted":16251.12988,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":2.4073}
{"ticker":"^GDAXI","ref_date":"2021-11-18","price_open":16262.29004,"price_high":16290.19043,"price_low":16193.33984,"price_close":16221.73047,"volume":57887500,"price_adjusted":16221.73047,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":2.40295}
{"ticker":"^GDAXI","ref_date":"2021-11-19","price_open":16269.21973,"price_high":16282.87012,"price_low":16092.62988,"price_close":16159.96973,"volume":105496400,"price_adjusted":16159.96973,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":2.3938}
{"ticker":"^GDAXI","ref_date":"2021-11-22","price_open":16188.54004,"price_high":16202.76953,"price_low":16090.54004,"price_close":16115.69043,"volume":65473700,"price_adjusted":16115.69043,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":2.38724}
{"ticker":"^GDAXI","ref_date":"2021-11-23","price_open":15987.2002,"price_high":16054.37988,"price_low":15866.00977,"price_close":15937,"volume":91000000,"price_adjusted":15937,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":2.36077}
{"ticker":"^GDAXI","ref_date":"2021-11-24","price_open":15942.28027,"price_high":15974.2998,"price_low":15740.59961,"price_close":15878.38965,"volume":87886600,"price_adjusted":15878.38965,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":2.35209}
{"ticker":"^GDAXI","ref_date":"2021-11-25","price_open":15928.37988,"price_high":15962.54004,"price_low":15865.41016,"price_close":15917.98047,"volume":57275800,"price_adjusted":15917.98047,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":2.35795}
{"ticker":"^GDAXI","ref_date":"2021-11-26","price_open":15383.90039,"price_high":15540.29004,"price_low":15244.45996,"price_close":15257.04004,"volume":133308100,"price_adjusted":15257.04004,"ret_adjusted_prices":-0.04152,"ret_closing_prices":-0.04152,"cumret_adjusted_prices":2.26005}
{"ticker":"^GDAXI","ref_date":"2021-11-29","price_open":15418.28027,"price_high":15441.91016,"price_low":15237.87012,"price_close":15280.86035,"volume":95660000,"price_adjusted":15280.86035,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":2.26358}
{"ticker":"^GDAXI","ref_date":"2021-11-30","price_open":15117.62988,"price_high":15280.04004,"price_low":15015.41992,"price_close":15100.12988,"volume":152644300,"price_adjusted":15100.12988,"ret_adjusted_prices":-0.01183,"ret_closing_prices":-0.01183,"cumret_adjusted_prices":2.2368}
{"ticker":"^GDAXI","ref_date":"2021-12-01","price_open":15233.37012,"price_high":15509.45996,"price_low":15187.08984,"price_close":15472.66992,"volume":86134400,"price_adjusted":15472.66992,"ret_adjusted_prices":0.02467,"ret_closing_prices":0.02467,"cumret_adjusted_prices":2.29199}
{"ticker":"^GDAXI","ref_date":"2021-12-02","price_open":15300.73047,"price_high":15373.51953,"price_low":15172.90039,"price_close":15263.11035,"volume":93605500,"price_adjusted":15263.11035,"ret_adjusted_prices":-0.01354,"ret_closing_prices":-0.01354,"cumret_adjusted_prices":2.26095}
{"ticker":"^GDAXI","ref_date":"2021-12-03","price_open":15422.90039,"price_high":15422.90039,"price_low":15101.70996,"price_close":15169.98047,"volume":80653400,"price_adjusted":15169.98047,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":2.24715}
{"ticker":"^GDAXI","ref_date":"2021-12-06","price_open":15323.2002,"price_high":15415.45996,"price_low":15150.54004,"price_close":15380.79004,"volume":74842900,"price_adjusted":15380.79004,"ret_adjusted_prices":0.0139,"ret_closing_prices":0.0139,"cumret_adjusted_prices":2.27838}
{"ticker":"^GDAXI","ref_date":"2021-12-07","price_open":15546.7002,"price_high":15827.94043,"price_low":15544.79004,"price_close":15813.94043,"volume":86195400,"price_adjusted":15813.94043,"ret_adjusted_prices":0.02816,"ret_closing_prices":0.02816,"cumret_adjusted_prices":2.34254}
{"ticker":"^GDAXI","ref_date":"2021-12-08","price_open":15781.0498,"price_high":15834.04004,"price_low":15683.66992,"price_close":15687.08984,"volume":72088200,"price_adjusted":15687.08984,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":2.32375}
{"ticker":"^GDAXI","ref_date":"2021-12-09","price_open":15705.92969,"price_high":15721.48047,"price_low":15613.40039,"price_close":15639.25977,"volume":60664300,"price_adjusted":15639.25977,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":2.31667}
{"ticker":"^GDAXI","ref_date":"2021-12-10","price_open":15572.69043,"price_high":15689.5,"price_low":15550.4502,"price_close":15623.30957,"volume":58755300,"price_adjusted":15623.30957,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":2.3143}
{"ticker":"^GDAXI","ref_date":"2021-12-13","price_open":15653.57031,"price_high":15794.30957,"price_low":15591.62012,"price_close":15621.71973,"volume":56995000,"price_adjusted":15621.71973,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":2.31407}
{"ticker":"^GDAXI","ref_date":"2021-12-14","price_open":15680.34961,"price_high":15697.98047,"price_low":15448.4502,"price_close":15453.55957,"volume":62436700,"price_adjusted":15453.55957,"ret_adjusted_prices":-0.01076,"ret_closing_prices":-0.01076,"cumret_adjusted_prices":2.28916}
{"ticker":"^GDAXI","ref_date":"2021-12-15","price_open":15503.63965,"price_high":15531.04004,"price_low":15451.74023,"price_close":15476.34961,"volume":54560500,"price_adjusted":15476.34961,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":2.29253}
{"ticker":"^GDAXI","ref_date":"2021-12-16","price_open":15708.94043,"price_high":15780.92969,"price_low":15621.57031,"price_close":15636.40039,"volume":87304300,"price_adjusted":15636.40039,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":2.31624}
{"ticker":"^GDAXI","ref_date":"2021-12-17","price_open":15599.75,"price_high":15609.50977,"price_low":15419.5498,"price_close":15531.69043,"volume":140842600,"price_adjusted":15531.69043,"ret_adjusted_prices":-0.0067,"ret_closing_prices":-0.0067,"cumret_adjusted_prices":2.30073}
{"ticker":"^GDAXI","ref_date":"2021-12-20","price_open":15152.55957,"price_high":15296.08008,"price_low":15060.09961,"price_close":15239.66992,"volume":69118800,"price_adjusted":15239.66992,"ret_adjusted_prices":-0.0188,"ret_closing_prices":-0.0188,"cumret_adjusted_prices":2.25747}
{"ticker":"^GDAXI","ref_date":"2021-12-21","price_open":15379.08008,"price_high":15452.41992,"price_low":15305.61035,"price_close":15447.44043,"volume":53329700,"price_adjusted":15447.44043,"ret_adjusted_prices":0.01363,"ret_closing_prices":0.01363,"cumret_adjusted_prices":2.28825}
{"ticker":"^GDAXI","ref_date":"2021-12-22","price_open":15474.83984,"price_high":15593.46973,"price_low":15425.16016,"price_close":15593.46973,"volume":42996600,"price_adjusted":15593.46973,"ret_adjusted_prices":0.00945,"ret_closing_prices":0.00945,"cumret_adjusted_prices":2.30988}
{"ticker":"^GDAXI","ref_date":"2021-12-23","price_open":15660.78027,"price_high":15768.4502,"price_low":15622.59961,"price_close":15756.30957,"volume":43253900,"price_adjusted":15756.30957,"ret_adjusted_prices":0.01044,"ret_closing_prices":0.01044,"cumret_adjusted_prices":2.33401}
{"ticker":"^GDAXI","ref_date":"2021-12-27","price_open":15705.53027,"price_high":15854.62012,"price_low":15697.44043,"price_close":15835.25,"volume":28899600,"price_adjusted":15835.25,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":2.3457}
{"ticker":"^GDAXI","ref_date":"2021-12-28","price_open":15839.19043,"price_high":15974.79004,"price_low":15832.95996,"price_close":15963.7002,"volume":34021000,"price_adjusted":15963.7002,"ret_adjusted_prices":0.00811,"ret_closing_prices":0.00811,"cumret_adjusted_prices":2.36473}
{"ticker":"^GDAXI","ref_date":"2021-12-29","price_open":15952.46973,"price_high":15955.03027,"price_low":15803.58984,"price_close":15852.25,"volume":34973900,"price_adjusted":15852.25,"ret_adjusted_prices":-0.00698,"ret_closing_prices":-0.00698,"cumret_adjusted_prices":2.34822}
{"ticker":"^GDAXI","ref_date":"2021-12-30","price_open":15837.55957,"price_high":15890.74023,"price_low":15834.57031,"price_close":15884.86035,"volume":32456600,"price_adjusted":15884.86035,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":2.35305}
{"ticker":"^GDAXI","ref_date":"2022-01-03","price_open":15947.44043,"price_high":16069.37988,"price_low":15943.16016,"price_close":16020.73047,"volume":56865800,"price_adjusted":16020.73047,"ret_adjusted_prices":0.00855,"ret_closing_prices":0.00855,"cumret_adjusted_prices":2.37317}
{"ticker":"^GDAXI","ref_date":"2022-01-04","price_open":16069.7998,"price_high":16202.58008,"price_low":16036.51953,"price_close":16152.61035,"volume":75187400,"price_adjusted":16152.61035,"ret_adjusted_prices":0.00823,"ret_closing_prices":0.00823,"cumret_adjusted_prices":2.39271}
{"ticker":"^GDAXI","ref_date":"2022-01-05","price_open":16177.44043,"price_high":16285.34961,"price_low":16161.71973,"price_close":16271.75,"volume":68244500,"price_adjusted":16271.75,"ret_adjusted_prices":0.00738,"ret_closing_prices":0.00738,"cumret_adjusted_prices":2.41036}
{"ticker":"^GDAXI","ref_date":"2022-01-06","price_open":16076.16016,"price_high":16156.55957,"price_low":15988.62988,"price_close":16052.03027,"volume":75756700,"price_adjusted":16052.03027,"ret_adjusted_prices":-0.0135,"ret_closing_prices":-0.0135,"cumret_adjusted_prices":2.37781}
{"ticker":"^GDAXI","ref_date":"2022-01-07","price_open":15999.01953,"price_high":16044.28027,"price_low":15862.70996,"price_close":15947.74023,"volume":74469300,"price_adjusted":15947.74023,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":2.36236}
{"ticker":"^GDAXI","ref_date":"2022-01-10","price_open":16006.44043,"price_high":16015.33984,"price_low":15724.23047,"price_close":15768.26953,"volume":82834300,"price_adjusted":15768.26953,"ret_adjusted_prices":-0.01125,"ret_closing_prices":-0.01125,"cumret_adjusted_prices":2.33578}
{"ticker":"^GDAXI","ref_date":"2022-01-11","price_open":15918.82031,"price_high":15979.99023,"price_low":15880.38965,"price_close":15941.80957,"volume":74622100,"price_adjusted":15941.80957,"ret_adjusted_prices":0.01101,"ret_closing_prices":0.01101,"cumret_adjusted_prices":2.36148}
{"ticker":"^GDAXI","ref_date":"2022-01-12","price_open":16054.92969,"price_high":16061.5,"price_low":15955.54004,"price_close":16010.32031,"volume":69357000,"price_adjusted":16010.32031,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":2.37163}
{"ticker":"^GDAXI","ref_date":"2022-01-13","price_open":15959.83008,"price_high":16090.29004,"price_low":15941.78027,"price_close":16031.58984,"volume":72976100,"price_adjusted":16031.58984,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":2.37478}
{"ticker":"^GDAXI","ref_date":"2022-01-14","price_open":15929.37012,"price_high":15970.7002,"price_low":15833.73047,"price_close":15883.24023,"volume":80457700,"price_adjusted":15883.24023,"ret_adjusted_prices":-0.00925,"ret_closing_prices":-0.00925,"cumret_adjusted_prices":2.35281}
{"ticker":"^GDAXI","ref_date":"2022-01-17","price_open":15948.90039,"price_high":15962.7002,"price_low":15894.76953,"price_close":15933.71973,"volume":46576400,"price_adjusted":15933.71973,"ret_adjusted_prices":0.00318,"ret_closing_prices":0.00318,"cumret_adjusted_prices":2.36029}
{"ticker":"^GDAXI","ref_date":"2022-01-18","price_open":15839.15039,"price_high":15843.58008,"price_low":15669.34961,"price_close":15772.55957,"volume":70557600,"price_adjusted":15772.55957,"ret_adjusted_prices":-0.01011,"ret_closing_prices":-0.01011,"cumret_adjusted_prices":2.33641}
{"ticker":"^GDAXI","ref_date":"2022-01-19","price_open":15639.4502,"price_high":15898.0498,"price_low":15629.86035,"price_close":15809.71973,"volume":74923900,"price_adjusted":15809.71973,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":2.34192}
{"ticker":"^GDAXI","ref_date":"2022-01-20","price_open":15837.24023,"price_high":15912.33008,"price_low":15737.33008,"price_close":15912.33008,"volume":62979800,"price_adjusted":15912.33008,"ret_adjusted_prices":0.00649,"ret_closing_prices":0.00649,"cumret_adjusted_prices":2.35712}
{"ticker":"^GDAXI","ref_date":"2022-01-21","price_open":15694.82031,"price_high":15728.29004,"price_low":15456.87012,"price_close":15603.87988,"volume":105899500,"price_adjusted":15603.87988,"ret_adjusted_prices":-0.01938,"ret_closing_prices":-0.01938,"cumret_adjusted_prices":2.31143}
{"ticker":"^GDAXI","ref_date":"2022-01-24","price_open":15499.61035,"price_high":15587.38965,"price_low":14952.66992,"price_close":15011.12988,"volume":115815500,"price_adjusted":15011.12988,"ret_adjusted_prices":-0.03799,"ret_closing_prices":-0.03799,"cumret_adjusted_prices":2.22362}
{"ticker":"^GDAXI","ref_date":"2022-01-25","price_open":15139.07031,"price_high":15205.75,"price_low":14979.11035,"price_close":15123.87012,"volume":86066500,"price_adjusted":15123.87012,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":2.24032}
{"ticker":"^GDAXI","ref_date":"2022-01-26","price_open":15273.05957,"price_high":15524.95996,"price_low":15272.87012,"price_close":15459.38965,"volume":82970700,"price_adjusted":15459.38965,"ret_adjusted_prices":0.02218,"ret_closing_prices":0.02218,"cumret_adjusted_prices":2.29002}
{"ticker":"^GDAXI","ref_date":"2022-01-27","price_open":15229.98047,"price_high":15582.4502,"price_low":15197.53027,"price_close":15524.26953,"volume":105993600,"price_adjusted":15524.26953,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":2.29963}
{"ticker":"^GDAXI","ref_date":"2022-01-28","price_open":15411.86035,"price_high":15416.58984,"price_low":15122.65039,"price_close":15318.9502,"volume":91381200,"price_adjusted":15318.9502,"ret_adjusted_prices":-0.01323,"ret_closing_prices":-0.01323,"cumret_adjusted_prices":2.26922}
{"ticker":"^GDAXI","ref_date":"2022-01-31","price_open":15506.79004,"price_high":15566.37988,"price_low":15338.19043,"price_close":15471.2002,"volume":88305600,"price_adjusted":15471.2002,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":2.29177}
{"ticker":"^GDAXI","ref_date":"2022-02-01","price_open":15620.55957,"price_high":15687.95996,"price_low":15537.0498,"price_close":15619.38965,"volume":74929400,"price_adjusted":15619.38965,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":2.31372}
{"ticker":"^GDAXI","ref_date":"2022-02-02","price_open":15689.16016,"price_high":15736.51953,"price_low":15604.99023,"price_close":15613.76953,"volume":66319500,"price_adjusted":15613.76953,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":2.31289}
{"ticker":"^GDAXI","ref_date":"2022-02-03","price_open":15565.94043,"price_high":15602.5,"price_low":15367.16016,"price_close":15368.46973,"volume":104951100,"price_adjusted":15368.46973,"ret_adjusted_prices":-0.01571,"ret_closing_prices":-0.01571,"cumret_adjusted_prices":2.27655}
{"ticker":"^GDAXI","ref_date":"2022-02-04","price_open":15410.73047,"price_high":15423.94043,"price_low":15060.48047,"price_close":15099.55957,"volume":93799100,"price_adjusted":15099.55957,"ret_adjusted_prices":-0.0175,"ret_closing_prices":-0.0175,"cumret_adjusted_prices":2.23672}
{"ticker":"^GDAXI","ref_date":"2022-02-07","price_open":15220.08008,"price_high":15256.08008,"price_low":15076.88965,"price_close":15206.63965,"volume":71120600,"price_adjusted":15206.63965,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":2.25258}
{"ticker":"^GDAXI","ref_date":"2022-02-08","price_open":15221.7002,"price_high":15338,"price_low":15158.7998,"price_close":15242.37988,"volume":80957900,"price_adjusted":15242.37988,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":2.25788}
{"ticker":"^GDAXI","ref_date":"2022-02-09","price_open":15356.9502,"price_high":15513.94043,"price_low":15351.48047,"price_close":15482.00977,"volume":85342900,"price_adjusted":15482.00977,"ret_adjusted_prices":0.01572,"ret_closing_prices":0.01572,"cumret_adjusted_prices":2.29337}
{"ticker":"^GDAXI","ref_date":"2022-02-10","price_open":15597.05957,"price_high":15614.46973,"price_low":15413.37012,"price_close":15490.44043,"volume":94694700,"price_adjusted":15490.44043,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":2.29462}
{"ticker":"^GDAXI","ref_date":"2022-02-11","price_open":15353.86035,"price_high":15511.33984,"price_low":15308.69043,"price_close":15425.12012,"volume":100055100,"price_adjusted":15425.12012,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":2.28495}
{"ticker":"^GDAXI","ref_date":"2022-02-14","price_open":15065.73047,"price_high":15150.54004,"price_low":14844.09961,"price_close":15113.96973,"volume":119705200,"price_adjusted":15113.96973,"ret_adjusted_prices":-0.02017,"ret_closing_prices":-0.02017,"cumret_adjusted_prices":2.23885}
{"ticker":"^GDAXI","ref_date":"2022-02-15","price_open":15077.32031,"price_high":15418.41016,"price_low":15068.33008,"price_close":15412.70996,"volume":83214500,"price_adjusted":15412.70996,"ret_adjusted_prices":0.01977,"ret_closing_prices":0.01977,"cumret_adjusted_prices":2.28311}
{"ticker":"^GDAXI","ref_date":"2022-02-16","price_open":15431.26953,"price_high":15542.83984,"price_low":15374,"price_close":15396.07031,"volume":31633100,"price_adjusted":15396.07031,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":2.28064}
{"ticker":"^GDAXI","ref_date":"2022-02-17","price_open":15404.13965,"price_high":15440.08008,"price_low":15206.40039,"price_close":15267.62988,"volume":78678300,"price_adjusted":15267.62988,"ret_adjusted_prices":-0.00834,"ret_closing_prices":-0.00834,"cumret_adjusted_prices":2.26162}
{"ticker":"^GDAXI","ref_date":"2022-02-18","price_open":15278.66016,"price_high":15317.38965,"price_low":14989.0498,"price_close":15042.50977,"volume":87529800,"price_adjusted":15042.50977,"ret_adjusted_prices":-0.01474,"ret_closing_prices":-0.01474,"cumret_adjusted_prices":2.22827}
{"ticker":"^GDAXI","ref_date":"2022-02-21","price_open":15186.62988,"price_high":15192.46973,"price_low":14617.66016,"price_close":14731.12012,"volume":78145800,"price_adjusted":14731.12012,"ret_adjusted_prices":-0.0207,"ret_closing_prices":-0.0207,"cumret_adjusted_prices":2.18214}
{"ticker":"^GDAXI","ref_date":"2022-02-22","price_open":14365.05957,"price_high":14782.16016,"price_low":14357.86035,"price_close":14693,"volume":115316300,"price_adjusted":14693,"ret_adjusted_prices":-0.00259,"ret_closing_prices":-0.00259,"cumret_adjusted_prices":2.1765}
{"ticker":"^GDAXI","ref_date":"2022-02-23","price_open":14754.21973,"price_high":14901.08984,"price_low":14586.34961,"price_close":14631.36035,"volume":89094500,"price_adjusted":14631.36035,"ret_adjusted_prices":-0.0042,"ret_closing_prices":-0.0042,"cumret_adjusted_prices":2.16736}
{"ticker":"^GDAXI","ref_date":"2022-02-24","price_open":13989.41016,"price_high":14221.70996,"price_low":13807.28027,"price_close":14052.09961,"volume":219860100,"price_adjusted":14052.09961,"ret_adjusted_prices":-0.03959,"ret_closing_prices":-0.03959,"cumret_adjusted_prices":2.08156}
{"ticker":"^GDAXI","ref_date":"2022-02-25","price_open":14230.08984,"price_high":14567.62012,"price_low":14027.92969,"price_close":14567.23047,"volume":160377100,"price_adjusted":14567.23047,"ret_adjusted_prices":0.03666,"ret_closing_prices":0.03666,"cumret_adjusted_prices":2.15787}
{"ticker":"^GDAXI","ref_date":"2022-02-28","price_open":14263.73047,"price_high":14510.76953,"price_low":14106.88965,"price_close":14461.01953,"volume":160848700,"price_adjusted":14461.01953,"ret_adjusted_prices":-0.00729,"ret_closing_prices":-0.00729,"cumret_adjusted_prices":2.14213}
{"ticker":"^GDAXI","ref_date":"2022-03-01","price_open":14404.21973,"price_high":14448.61035,"price_low":13904.84961,"price_close":13904.84961,"volume":145245900,"price_adjusted":13904.84961,"ret_adjusted_prices":-0.03846,"ret_closing_prices":-0.03846,"cumret_adjusted_prices":2.05975}
{"ticker":"^GDAXI","ref_date":"2022-03-02","price_open":13836.92969,"price_high":14114.79004,"price_low":13707.86035,"price_close":14000.11035,"volume":158825300,"price_adjusted":14000.11035,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":2.07386}
{"ticker":"^GDAXI","ref_date":"2022-03-03","price_open":13990.25,"price_high":14057.15039,"price_low":13669.09961,"price_close":13698.40039,"volume":118913500,"price_adjusted":13698.40039,"ret_adjusted_prices":-0.02155,"ret_closing_prices":-0.02155,"cumret_adjusted_prices":2.02916}
{"ticker":"^GDAXI","ref_date":"2022-03-04","price_open":13485.98047,"price_high":13562.59961,"price_low":13094.54004,"price_close":13094.54004,"volume":178566000,"price_adjusted":13094.54004,"ret_adjusted_prices":-0.04408,"ret_closing_prices":-0.04408,"cumret_adjusted_prices":1.93971}
{"ticker":"^GDAXI","ref_date":"2022-03-07","price_open":12614.08008,"price_high":13150.34961,"price_low":12438.84961,"price_close":12834.65039,"volume":192412700,"price_adjusted":12834.65039,"ret_adjusted_prices":-0.01985,"ret_closing_prices":-0.01985,"cumret_adjusted_prices":1.90122}
{"ticker":"^GDAXI","ref_date":"2022-03-08","price_open":12673.88965,"price_high":13106.78027,"price_low":12672,"price_close":12831.50977,"volume":172923800,"price_adjusted":12831.50977,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.90075}
{"ticker":"^GDAXI","ref_date":"2022-03-09","price_open":13215.05957,"price_high":13847.92969,"price_low":13199.67969,"price_close":13847.92969,"volume":177828900,"price_adjusted":13847.92969,"ret_adjusted_prices":0.07921,"ret_closing_prices":0.07921,"cumret_adjusted_prices":2.05131}
{"ticker":"^GDAXI","ref_date":"2022-03-10","price_open":13819.44043,"price_high":13829.96973,"price_low":13341.79004,"price_close":13442.09961,"volume":148856700,"price_adjusted":13442.09961,"ret_adjusted_prices":-0.02931,"ret_closing_prices":-0.02931,"cumret_adjusted_prices":1.9912}
{"ticker":"^GDAXI","ref_date":"2022-03-11","price_open":13479.69043,"price_high":13943.96973,"price_low":13407.96973,"price_close":13628.11035,"volume":130836100,"price_adjusted":13628.11035,"ret_adjusted_prices":0.01384,"ret_closing_prices":0.01384,"cumret_adjusted_prices":2.01875}
{"ticker":"^GDAXI","ref_date":"2022-03-14","price_open":13827.21973,"price_high":14082.05957,"price_low":13815.7998,"price_close":13929.11035,"volume":118949300,"price_adjusted":13929.11035,"ret_adjusted_prices":0.02209,"ret_closing_prices":0.02209,"cumret_adjusted_prices":2.06334}
{"ticker":"^GDAXI","ref_date":"2022-03-15","price_open":13768.44043,"price_high":13974.83984,"price_low":13577.80957,"price_close":13917.26953,"volume":101279000,"price_adjusted":13917.26953,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":2.06159}
{"ticker":"^GDAXI","ref_date":"2022-03-16","price_open":14245.76953,"price_high":14553.09961,"price_low":14183.25977,"price_close":14440.74023,"volume":138610100,"price_adjusted":14440.74023,"ret_adjusted_prices":0.03761,"ret_closing_prices":0.03761,"cumret_adjusted_prices":2.13913}
{"ticker":"^GDAXI","ref_date":"2022-03-17","price_open":14500.0498,"price_high":14509.23047,"price_low":14243.94043,"price_close":14388.05957,"volume":96870400,"price_adjusted":14388.05957,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":2.13132}
{"ticker":"^GDAXI","ref_date":"2022-03-18","price_open":14374.41016,"price_high":14413.08984,"price_low":14109.79004,"price_close":14413.08984,"volume":181197700,"price_adjusted":14413.08984,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":2.13503}
{"ticker":"^GDAXI","ref_date":"2022-03-21","price_open":14385.82031,"price_high":14457.2998,"price_low":14306.25977,"price_close":14326.96973,"volume":69806300,"price_adjusted":14326.96973,"ret_adjusted_prices":-0.00598,"ret_closing_prices":-0.00598,"cumret_adjusted_prices":2.12228}
{"ticker":"^GDAXI","ref_date":"2022-03-22","price_open":14365.66992,"price_high":14508.00977,"price_low":14343.33984,"price_close":14473.2002,"volume":79554100,"price_adjusted":14473.2002,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":2.14394}
{"ticker":"^GDAXI","ref_date":"2022-03-23","price_open":14532.83984,"price_high":14539.30957,"price_low":14226.42969,"price_close":14283.65039,"volume":76384100,"price_adjusted":14283.65039,"ret_adjusted_prices":-0.0131,"ret_closing_prices":-0.0131,"cumret_adjusted_prices":2.11586}
{"ticker":"^GDAXI","ref_date":"2022-03-24","price_open":14305.7998,"price_high":14375.82031,"price_low":14187.82031,"price_close":14273.79004,"volume":77315500,"price_adjusted":14273.79004,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":2.1144}
{"ticker":"^GDAXI","ref_date":"2022-03-25","price_open":14332.25977,"price_high":14428.03027,"price_low":14247.37988,"price_close":14305.75977,"volume":73042400,"price_adjusted":14305.75977,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":2.11913}
{"ticker":"^GDAXI","ref_date":"2022-03-28","price_open":14376,"price_high":14627.58008,"price_low":14371.90039,"price_close":14417.37012,"volume":70588000,"price_adjusted":14417.37012,"ret_adjusted_prices":0.0078,"ret_closing_prices":0.0078,"cumret_adjusted_prices":2.13567}
{"ticker":"^GDAXI","ref_date":"2022-03-29","price_open":14592.74023,"price_high":14925.25,"price_low":14553.70996,"price_close":14820.33008,"volume":99659400,"price_adjusted":14820.33008,"ret_adjusted_prices":0.02795,"ret_closing_prices":0.02795,"cumret_adjusted_prices":2.19536}
{"ticker":"^GDAXI","ref_date":"2022-03-30","price_open":14712.32031,"price_high":14744.71973,"price_low":14555.87012,"price_close":14606.0498,"volume":76506500,"price_adjusted":14606.0498,"ret_adjusted_prices":-0.01446,"ret_closing_prices":-0.01446,"cumret_adjusted_prices":2.16362}
{"ticker":"^GDAXI","ref_date":"2022-03-31","price_open":14674.83008,"price_high":14732,"price_low":14404.03027,"price_close":14414.75,"volume":88194400,"price_adjusted":14414.75,"ret_adjusted_prices":-0.0131,"ret_closing_prices":-0.0131,"cumret_adjusted_prices":2.13528}
{"ticker":"^GDAXI","ref_date":"2022-04-01","price_open":14447.78027,"price_high":14506.01953,"price_low":14403.08984,"price_close":14446.48047,"volume":72477600,"price_adjusted":14446.48047,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":2.13998}
{"ticker":"^GDAXI","ref_date":"2022-04-04","price_open":14503.95996,"price_high":14535.07031,"price_low":14334.09961,"price_close":14518.16016,"volume":69362800,"price_adjusted":14518.16016,"ret_adjusted_prices":0.00496,"ret_closing_prices":0.00496,"cumret_adjusted_prices":2.1506}
{"ticker":"^GDAXI","ref_date":"2022-04-05","price_open":14504.7998,"price_high":14603.44043,"price_low":14347.33008,"price_close":14424.36035,"volume":79130600,"price_adjusted":14424.36035,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":2.1367}
{"ticker":"^GDAXI","ref_date":"2022-04-06","price_open":14402.16016,"price_high":14437.91016,"price_low":14027.17969,"price_close":14151.69043,"volume":104304600,"price_adjusted":14151.69043,"ret_adjusted_prices":-0.0189,"ret_closing_prices":-0.0189,"cumret_adjusted_prices":2.09631}
{"ticker":"^GDAXI","ref_date":"2022-04-07","price_open":14187.12988,"price_high":14315.34961,"price_low":14069.53027,"price_close":14078.15039,"volume":84791200,"price_adjusted":14078.15039,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":2.08542}
{"ticker":"^GDAXI","ref_date":"2022-04-08","price_open":14275.87012,"price_high":14321.82031,"price_low":14178.28027,"price_close":14283.66992,"volume":74244800,"price_adjusted":14283.66992,"ret_adjusted_prices":0.0146,"ret_closing_prices":0.0146,"cumret_adjusted_prices":2.11586}
{"ticker":"^GDAXI","ref_date":"2022-04-11","price_open":14162.96973,"price_high":14298.01953,"price_low":14094.83008,"price_close":14192.78027,"volume":69814800,"price_adjusted":14192.78027,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":2.1024}
{"ticker":"^GDAXI","ref_date":"2022-04-12","price_open":13956.55957,"price_high":14180.08984,"price_low":13887.11035,"price_close":14124.9502,"volume":104676200,"price_adjusted":14124.9502,"ret_adjusted_prices":-0.00478,"ret_closing_prices":-0.00478,"cumret_adjusted_prices":2.09235}
{"ticker":"^GDAXI","ref_date":"2022-04-13","price_open":14062.7002,"price_high":14100.03027,"price_low":13961.9502,"price_close":14076.44043,"volume":80458200,"price_adjusted":14076.44043,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":2.08516}
{"ticker":"^GDAXI","ref_date":"2022-04-14","price_open":14098.48047,"price_high":14198.78027,"price_low":14038.2998,"price_close":14163.84961,"volume":87530500,"price_adjusted":14163.84961,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":2.09811}
{"ticker":"^GDAXI","ref_date":"2022-04-19","price_open":14057.42969,"price_high":14199.08984,"price_low":13991.7002,"price_close":14153.45996,"volume":70608100,"price_adjusted":14153.45996,"ret_adjusted_prices":-0.00073,"ret_closing_prices":-0.00073,"cumret_adjusted_prices":2.09657}
{"ticker":"^GDAXI","ref_date":"2022-04-20","price_open":14154.48047,"price_high":14362.03027,"price_low":14149.67969,"price_close":14362.03027,"volume":75486900,"price_adjusted":14362.03027,"ret_adjusted_prices":0.01474,"ret_closing_prices":0.01474,"cumret_adjusted_prices":2.12747}
{"ticker":"^GDAXI","ref_date":"2022-04-21","price_open":14376.0498,"price_high":14598.11035,"price_low":14374.58984,"price_close":14502.41016,"volume":78397500,"price_adjusted":14502.41016,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":2.14826}
{"ticker":"^GDAXI","ref_date":"2022-04-22","price_open":14320.50977,"price_high":14372.46973,"price_low":14142.08984,"price_close":14142.08984,"volume":82415500,"price_adjusted":14142.08984,"ret_adjusted_prices":-0.02485,"ret_closing_prices":-0.02485,"cumret_adjusted_prices":2.09489}
{"ticker":"^GDAXI","ref_date":"2022-04-25","price_open":13908.0498,"price_high":14037.62988,"price_low":13863.38965,"price_close":13924.16992,"volume":85275400,"price_adjusted":13924.16992,"ret_adjusted_prices":-0.01541,"ret_closing_prices":-0.01541,"cumret_adjusted_prices":2.06261}
{"ticker":"^GDAXI","ref_date":"2022-04-26","price_open":14087.08008,"price_high":14112.83984,"price_low":13749.67969,"price_close":13756.40039,"volume":98346100,"price_adjusted":13756.40039,"ret_adjusted_prices":-0.01205,"ret_closing_prices":-0.01205,"cumret_adjusted_prices":2.03776}
{"ticker":"^GDAXI","ref_date":"2022-04-27","price_open":13760.21973,"price_high":13849.42969,"price_low":13566.2002,"price_close":13793.94043,"volume":134621900,"price_adjusted":13793.94043,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":2.04332}
{"ticker":"^GDAXI","ref_date":"2022-04-28","price_open":13907.05957,"price_high":14074.70996,"price_low":13822.16016,"price_close":13979.83984,"volume":97665400,"price_adjusted":13979.83984,"ret_adjusted_prices":0.01348,"ret_closing_prices":0.01348,"cumret_adjusted_prices":2.07085}
{"ticker":"^GDAXI","ref_date":"2022-04-29","price_open":14095.92969,"price_high":14187.01953,"price_low":14038.5498,"price_close":14097.87988,"volume":102033100,"price_adjusted":14097.87988,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":2.08834}
{"ticker":"^GDAXI","ref_date":"2022-05-02","price_open":13996.82031,"price_high":14036.11035,"price_low":13778.12988,"price_close":13939.07031,"volume":85974500,"price_adjusted":13939.07031,"ret_adjusted_prices":-0.01126,"ret_closing_prices":-0.01126,"cumret_adjusted_prices":2.06482}
{"ticker":"^GDAXI","ref_date":"2022-05-03","price_open":13958.91992,"price_high":14081.15039,"price_low":13920.45996,"price_close":14039.46973,"volume":86472700,"price_adjusted":14039.46973,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":2.07969}
{"ticker":"^GDAXI","ref_date":"2022-05-04","price_open":14020.90039,"price_high":14073.20996,"price_low":13970.62012,"price_close":13970.82031,"volume":71631100,"price_adjusted":13970.82031,"ret_adjusted_prices":-0.00489,"ret_closing_prices":-0.00489,"cumret_adjusted_prices":2.06952}
{"ticker":"^GDAXI","ref_date":"2022-05-05","price_open":14282.76953,"price_high":14315.24023,"price_low":13857.58008,"price_close":13902.51953,"volume":86031700,"price_adjusted":13902.51953,"ret_adjusted_prices":-0.00489,"ret_closing_prices":-0.00489,"cumret_adjusted_prices":2.0594}
{"ticker":"^GDAXI","ref_date":"2022-05-06","price_open":13832.65039,"price_high":13851.4502,"price_low":13592.15039,"price_close":13674.29004,"volume":96547800,"price_adjusted":13674.29004,"ret_adjusted_prices":-0.01642,"ret_closing_prices":-0.01642,"cumret_adjusted_prices":2.02559}
{"ticker":"^GDAXI","ref_date":"2022-05-09","price_open":13624.91992,"price_high":13697.90039,"price_low":13380.66992,"price_close":13380.66992,"volume":82759800,"price_adjusted":13380.66992,"ret_adjusted_prices":-0.02147,"ret_closing_prices":-0.02147,"cumret_adjusted_prices":1.9821}
{"ticker":"^GDAXI","ref_date":"2022-05-10","price_open":13550.01953,"price_high":13719.9502,"price_low":13514.49023,"price_close":13534.74023,"volume":84927900,"price_adjusted":13534.74023,"ret_adjusted_prices":0.01151,"ret_closing_prices":0.01151,"cumret_adjusted_prices":2.00492}
{"ticker":"^GDAXI","ref_date":"2022-05-11","price_open":13587.29004,"price_high":13829.09961,"price_low":13508.55957,"price_close":13828.63965,"volume":107719800,"price_adjusted":13828.63965,"ret_adjusted_prices":0.02171,"ret_closing_prices":0.02171,"cumret_adjusted_prices":2.04846}
{"ticker":"^GDAXI","ref_date":"2022-05-12","price_open":13512.12988,"price_high":13808.08984,"price_low":13479.36035,"price_close":13739.63965,"volume":110587600,"price_adjusted":13739.63965,"ret_adjusted_prices":-0.00644,"ret_closing_prices":-0.00644,"cumret_adjusted_prices":2.03527}
{"ticker":"^GDAXI","ref_date":"2022-05-13","price_open":13837.41992,"price_high":14034.15039,"price_low":13795.63965,"price_close":14027.92969,"volume":90805300,"price_adjusted":14027.92969,"ret_adjusted_prices":0.02098,"ret_closing_prices":0.02098,"cumret_adjusted_prices":2.07798}
{"ticker":"^GDAXI","ref_date":"2022-05-16","price_open":13986.16992,"price_high":14043.09961,"price_low":13864.9502,"price_close":13964.37988,"volume":67914800,"price_adjusted":13964.37988,"ret_adjusted_prices":-0.00453,"ret_closing_prices":-0.00453,"cumret_adjusted_prices":2.06856}
{"ticker":"^GDAXI","ref_date":"2022-05-17","price_open":14072.66992,"price_high":14203.08984,"price_low":14056.98047,"price_close":14185.94043,"volume":71183700,"price_adjusted":14185.94043,"ret_adjusted_prices":0.01587,"ret_closing_prices":0.01587,"cumret_adjusted_prices":2.10138}
{"ticker":"^GDAXI","ref_date":"2022-05-18","price_open":14197.17969,"price_high":14226.46973,"price_low":13999.54004,"price_close":14007.75977,"volume":69356900,"price_adjusted":14007.75977,"ret_adjusted_prices":-0.01256,"ret_closing_prices":-0.01256,"cumret_adjusted_prices":2.07499}
{"ticker":"^GDAXI","ref_date":"2022-05-19","price_open":13822.34961,"price_high":13882.2998,"price_low":13683.58984,"price_close":13882.2998,"volume":82304500,"price_adjusted":13882.2998,"ret_adjusted_prices":-0.00896,"ret_closing_prices":-0.00896,"cumret_adjusted_prices":2.05641}
{"ticker":"^GDAXI","ref_date":"2022-05-20","price_open":13968.25977,"price_high":14161.32031,"price_low":13944.16016,"price_close":13981.91016,"volume":83084600,"price_adjusted":13981.91016,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":2.07116}
{"ticker":"^GDAXI","ref_date":"2022-05-23","price_open":14179.83984,"price_high":14217.48047,"price_low":14026.13965,"price_close":14175.40039,"volume":60577400,"price_adjusted":14175.40039,"ret_adjusted_prices":0.01384,"ret_closing_prices":0.01384,"cumret_adjusted_prices":2.09982}
{"ticker":"^GDAXI","ref_date":"2022-05-24","price_open":14043.21973,"price_high":14105.05957,"price_low":13917.08008,"price_close":13919.75,"volume":70956400,"price_adjusted":13919.75,"ret_adjusted_prices":-0.01803,"ret_closing_prices":-0.01803,"cumret_adjusted_prices":2.06195}
{"ticker":"^GDAXI","ref_date":"2022-05-25","price_open":14022.26953,"price_high":14053.58984,"price_low":13871.48047,"price_close":14007.92969,"volume":64007200,"price_adjusted":14007.92969,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":2.07502}
{"ticker":"^GDAXI","ref_date":"2022-05-26","price_open":14025.44043,"price_high":14253.61035,"price_low":14025.44043,"price_close":14231.29004,"volume":57436000,"price_adjusted":14231.29004,"ret_adjusted_prices":0.01595,"ret_closing_prices":0.01595,"cumret_adjusted_prices":2.1081}
{"ticker":"^GDAXI","ref_date":"2022-05-27","price_open":14289.53027,"price_high":14463.5,"price_low":14246.83008,"price_close":14462.19043,"volume":71341500,"price_adjusted":14462.19043,"ret_adjusted_prices":0.01622,"ret_closing_prices":0.01622,"cumret_adjusted_prices":2.14231}
{"ticker":"^GDAXI","ref_date":"2022-05-30","price_open":14572.7998,"price_high":14589.4502,"price_low":14509.58008,"price_close":14575.98047,"volume":54721200,"price_adjusted":14575.98047,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":2.15916}
{"ticker":"^GDAXI","ref_date":"2022-05-31","price_open":14513.33984,"price_high":14547.08984,"price_low":14359.38965,"price_close":14388.34961,"volume":146716000,"price_adjusted":14388.34961,"ret_adjusted_prices":-0.01287,"ret_closing_prices":-0.01287,"cumret_adjusted_prices":2.13137}
{"ticker":"^GDAXI","ref_date":"2022-06-01","price_open":14478.37012,"price_high":14489,"price_low":14329.50977,"price_close":14340.46973,"volume":68008900,"price_adjusted":14340.46973,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":2.12427}
{"ticker":"^GDAXI","ref_date":"2022-06-02","price_open":14394.36035,"price_high":14492.78027,"price_low":14393.04004,"price_close":14485.16992,"volume":50049600,"price_adjusted":14485.16992,"ret_adjusted_prices":0.01009,"ret_closing_prices":0.01009,"cumret_adjusted_prices":2.14571}
{"ticker":"^GDAXI","ref_date":"2022-06-03","price_open":14585.17969,"price_high":14589.91016,"price_low":14443.11035,"price_close":14460.08984,"volume":46395500,"price_adjusted":14460.08984,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":2.14199}
{"ticker":"^GDAXI","ref_date":"2022-06-06","price_open":14576.87012,"price_high":14709.37988,"price_low":14548.25977,"price_close":14653.80957,"volume":38135700,"price_adjusted":14653.80957,"ret_adjusted_prices":0.0134,"ret_closing_prices":0.0134,"cumret_adjusted_prices":2.17069}
{"ticker":"^GDAXI","ref_date":"2022-06-07","price_open":14569.2998,"price_high":14590.69043,"price_low":14458.33984,"price_close":14556.62012,"volume":51840700,"price_adjusted":14556.62012,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":2.15629}
{"ticker":"^GDAXI","ref_date":"2022-06-08","price_open":14595.78027,"price_high":14602.05957,"price_low":14378.5,"price_close":14445.99023,"volume":61851500,"price_adjusted":14445.99023,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":2.13991}
{"ticker":"^GDAXI","ref_date":"2022-06-09","price_open":14364.58984,"price_high":14420.73047,"price_low":14186.92969,"price_close":14198.7998,"volume":64865200,"price_adjusted":14198.7998,"ret_adjusted_prices":-0.01711,"ret_closing_prices":-0.01711,"cumret_adjusted_prices":2.10329}
{"ticker":"^GDAXI","ref_date":"2022-06-10","price_open":14110.03027,"price_high":14121.07031,"price_low":13749.76953,"price_close":13761.83008,"volume":89335800,"price_adjusted":13761.83008,"ret_adjusted_prices":-0.03078,"ret_closing_prices":-0.03078,"cumret_adjusted_prices":2.03856}
{"ticker":"^GDAXI","ref_date":"2022-06-13","price_open":13564.46973,"price_high":13648.83984,"price_low":13379.87012,"price_close":13427.03027,"volume":91214200,"price_adjusted":13427.03027,"ret_adjusted_prices":-0.02433,"ret_closing_prices":-0.02433,"cumret_adjusted_prices":1.98897}
{"ticker":"^GDAXI","ref_date":"2022-06-14","price_open":13557.44043,"price_high":13569.92969,"price_low":13294,"price_close":13304.38965,"volume":78302700,"price_adjusted":13304.38965,"ret_adjusted_prices":-0.00913,"ret_closing_prices":-0.00913,"cumret_adjusted_prices":1.9708}
{"ticker":"^GDAXI","ref_date":"2022-06-15","price_open":13480.5,"price_high":13566.7998,"price_low":13358.40039,"price_close":13485.29004,"volume":80763200,"price_adjusted":13485.29004,"ret_adjusted_prices":0.0136,"ret_closing_prices":0.0136,"cumret_adjusted_prices":1.9976}
{"ticker":"^GDAXI","ref_date":"2022-06-16","price_open":13440.42969,"price_high":13443.32031,"price_low":13007.91016,"price_close":13038.49023,"volume":104048800,"price_adjusted":13038.49023,"ret_adjusted_prices":-0.03313,"ret_closing_prices":-0.03313,"cumret_adjusted_prices":1.93141}
{"ticker":"^GDAXI","ref_date":"2022-06-17","price_open":13092.84961,"price_high":13237.7002,"price_low":13020.41992,"price_close":13126.25977,"volume":190391800,"price_adjusted":13126.25977,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":1.94441}
{"ticker":"^GDAXI","ref_date":"2022-06-20","price_open":13207.79004,"price_high":13265.59961,"price_low":13106.37988,"price_close":13265.59961,"volume":54602700,"price_adjusted":13265.59961,"ret_adjusted_prices":0.01062,"ret_closing_prices":0.01062,"cumret_adjusted_prices":1.96505}
{"ticker":"^GDAXI","ref_date":"2022-06-21","price_open":13335.15039,"price_high":13443.76953,"price_low":13273.2002,"price_close":13292.40039,"volume":64763900,"price_adjusted":13292.40039,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.96902}
{"ticker":"^GDAXI","ref_date":"2022-06-22","price_open":13062.25977,"price_high":13206.11035,"price_low":12965.69043,"price_close":13144.28027,"volume":76135600,"price_adjusted":13144.28027,"ret_adjusted_prices":-0.01114,"ret_closing_prices":-0.01114,"cumret_adjusted_prices":1.94708}
{"ticker":"^GDAXI","ref_date":"2022-06-23","price_open":13082.62012,"price_high":13120.30957,"price_low":12912.58984,"price_close":12912.58984,"volume":99254200,"price_adjusted":12912.58984,"ret_adjusted_prices":-0.01763,"ret_closing_prices":-0.01763,"cumret_adjusted_prices":1.91276}
{"ticker":"^GDAXI","ref_date":"2022-06-24","price_open":12949.87012,"price_high":13160.70996,"price_low":12904.86035,"price_close":13118.12988,"volume":95705800,"price_adjusted":13118.12988,"ret_adjusted_prices":0.01592,"ret_closing_prices":0.01592,"cumret_adjusted_prices":1.94321}
{"ticker":"^GDAXI","ref_date":"2022-06-27","price_open":13217.90039,"price_high":13378.41992,"price_low":13126.86035,"price_close":13186.07031,"volume":69024800,"price_adjusted":13186.07031,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":1.95327}
{"ticker":"^GDAXI","ref_date":"2022-06-28","price_open":13264.62012,"price_high":13358.62012,"price_low":13221.04004,"price_close":13231.82031,"volume":61092900,"price_adjusted":13231.82031,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":1.96005}
{"ticker":"^GDAXI","ref_date":"2022-06-29","price_open":13089.99023,"price_high":13132.36035,"price_low":12946.75977,"price_close":13003.34961,"volume":70350700,"price_adjusted":13003.34961,"ret_adjusted_prices":-0.01727,"ret_closing_prices":-0.01727,"cumret_adjusted_prices":1.92621}
{"ticker":"^GDAXI","ref_date":"2022-06-30","price_open":12795.21973,"price_high":12811.42969,"price_low":12618.67969,"price_close":12783.76953,"volume":114222900,"price_adjusted":12783.76953,"ret_adjusted_prices":-0.01689,"ret_closing_prices":-0.01689,"cumret_adjusted_prices":1.89368}
{"ticker":"^GDAXI","ref_date":"2022-07-01","price_open":12627.66016,"price_high":12894.37988,"price_low":12623.23047,"price_close":12813.03027,"volume":80285900,"price_adjusted":12813.03027,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":1.89801}
{"ticker":"^GDAXI","ref_date":"2022-07-04","price_open":12904.08984,"price_high":12919.7002,"price_low":12741.62988,"price_close":12773.37988,"volume":52500200,"price_adjusted":12773.37988,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":1.89214}
{"ticker":"^GDAXI","ref_date":"2022-07-05","price_open":12851.29004,"price_high":12870.24023,"price_low":12390.9502,"price_close":12401.2002,"volume":90489700,"price_adjusted":12401.2002,"ret_adjusted_prices":-0.02914,"ret_closing_prices":-0.02914,"cumret_adjusted_prices":1.83701}
{"ticker":"^GDAXI","ref_date":"2022-07-06","price_open":12587.5498,"price_high":12668.67969,"price_low":12509.21973,"price_close":12594.51953,"volume":78681400,"price_adjusted":12594.51953,"ret_adjusted_prices":0.01559,"ret_closing_prices":0.01559,"cumret_adjusted_prices":1.86564}
{"ticker":"^GDAXI","ref_date":"2022-07-07","price_open":12757.62988,"price_high":12867.70996,"price_low":12693.65039,"price_close":12843.21973,"volume":79392500,"price_adjusted":12843.21973,"ret_adjusted_prices":0.01975,"ret_closing_prices":0.01975,"cumret_adjusted_prices":1.90249}
{"ticker":"^GDAXI","ref_date":"2022-07-08","price_open":12814.09961,"price_high":13019.12988,"price_low":12766.7998,"price_close":13015.23047,"volume":75193100,"price_adjusted":13015.23047,"ret_adjusted_prices":0.01339,"ret_closing_prices":0.01339,"cumret_adjusted_prices":1.92797}
{"ticker":"^GDAXI","ref_date":"2022-07-11","price_open":12783.08984,"price_high":12934.87012,"price_low":12774.23047,"price_close":12832.44043,"volume":55461200,"price_adjusted":12832.44043,"ret_adjusted_prices":-0.01404,"ret_closing_prices":-0.01404,"cumret_adjusted_prices":1.90089}
{"ticker":"^GDAXI","ref_date":"2022-07-12","price_open":12751.2998,"price_high":12905.48047,"price_low":12655.05957,"price_close":12905.48047,"volume":65198400,"price_adjusted":12905.48047,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":1.91171}
{"ticker":"^GDAXI","ref_date":"2022-07-13","price_open":12800.87012,"price_high":12851.90039,"price_low":12625.21973,"price_close":12756.32031,"volume":63030200,"price_adjusted":12756.32031,"ret_adjusted_prices":-0.01156,"ret_closing_prices":-0.01156,"cumret_adjusted_prices":1.88961}
{"ticker":"^GDAXI","ref_date":"2022-07-14","price_open":12759.29004,"price_high":12788.00977,"price_low":12434.29004,"price_close":12519.66016,"volume":72613000,"price_adjusted":12519.66016,"ret_adjusted_prices":-0.01855,"ret_closing_prices":-0.01855,"cumret_adjusted_prices":1.85456}
{"ticker":"^GDAXI","ref_date":"2022-07-15","price_open":12562.15039,"price_high":12875.66992,"price_low":12532.94043,"price_close":12864.71973,"volume":77498400,"price_adjusted":12864.71973,"ret_adjusted_prices":0.02756,"ret_closing_prices":0.02756,"cumret_adjusted_prices":1.90567}
{"ticker":"^GDAXI","ref_date":"2022-07-18","price_open":12935.0498,"price_high":13062.23047,"price_low":12913.69043,"price_close":12959.80957,"volume":61274100,"price_adjusted":12959.80957,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":1.91976}
{"ticker":"^GDAXI","ref_date":"2022-07-19","price_open":12884.83008,"price_high":13351.2002,"price_low":12827.88965,"price_close":13308.41016,"volume":73418300,"price_adjusted":13308.41016,"ret_adjusted_prices":0.0269,"ret_closing_prices":0.0269,"cumret_adjusted_prices":1.97139}
{"ticker":"^GDAXI","ref_date":"2022-07-20","price_open":13356.66992,"price_high":13399.40039,"price_low":13129.12988,"price_close":13281.98047,"volume":75183800,"price_adjusted":13281.98047,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.96748}
{"ticker":"^GDAXI","ref_date":"2022-07-21","price_open":13261.82031,"price_high":13318.63965,"price_low":13097.75,"price_close":13246.63965,"volume":87886300,"price_adjusted":13246.63965,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":1.96224}
{"ticker":"^GDAXI","ref_date":"2022-07-22","price_open":13179.55957,"price_high":13367.04004,"price_low":13171.13965,"price_close":13253.67969,"volume":76076400,"price_adjusted":13253.67969,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":1.96329}
{"ticker":"^GDAXI","ref_date":"2022-07-25","price_open":13183.24023,"price_high":13337.05957,"price_low":13151.86035,"price_close":13210.32031,"volume":56561100,"price_adjusted":13210.32031,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":1.95686}
{"ticker":"^GDAXI","ref_date":"2022-07-26","price_open":13181.91992,"price_high":13197.9502,"price_low":13042.41016,"price_close":13096.92969,"volume":58207700,"price_adjusted":13096.92969,"ret_adjusted_prices":-0.00858,"ret_closing_prices":-0.00858,"cumret_adjusted_prices":1.94007}
{"ticker":"^GDAXI","ref_date":"2022-07-27","price_open":13158.63965,"price_high":13204.58008,"price_low":13089.95996,"price_close":13166.37988,"volume":79894900,"price_adjusted":13166.37988,"ret_adjusted_prices":0.0053,"ret_closing_prices":0.0053,"cumret_adjusted_prices":1.95036}
{"ticker":"^GDAXI","ref_date":"2022-07-28","price_open":13214.41016,"price_high":13289.38965,"price_low":13091.25977,"price_close":13282.11035,"volume":74308800,"price_adjusted":13282.11035,"ret_adjusted_prices":0.00879,"ret_closing_prices":0.00879,"cumret_adjusted_prices":1.9675}
{"ticker":"^GDAXI","ref_date":"2022-07-29","price_open":13353.28027,"price_high":13515.03027,"price_low":13340.58984,"price_close":13484.0498,"volume":82631600,"price_adjusted":13484.0498,"ret_adjusted_prices":0.0152,"ret_closing_prices":0.0152,"cumret_adjusted_prices":1.99741}
{"ticker":"^GDAXI","ref_date":"2022-08-01","price_open":13471.2002,"price_high":13570.21973,"price_low":13464.90039,"price_close":13479.62988,"volume":57227900,"price_adjusted":13479.62988,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":1.99676}
{"ticker":"^GDAXI","ref_date":"2022-08-02","price_open":13419.19043,"price_high":13484.5498,"price_low":13335.38965,"price_close":13449.2002,"volume":56681200,"price_adjusted":13449.2002,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":1.99225}
{"ticker":"^GDAXI","ref_date":"2022-08-03","price_open":13398.7002,"price_high":13595.07031,"price_low":13388.33984,"price_close":13587.55957,"volume":63636000,"price_adjusted":13587.55957,"ret_adjusted_prices":0.01029,"ret_closing_prices":0.01029,"cumret_adjusted_prices":2.01275}
{"ticker":"^GDAXI","ref_date":"2022-08-04","price_open":13629.7002,"price_high":13792.87988,"price_low":13628.57031,"price_close":13662.67969,"volume":64719800,"price_adjusted":13662.67969,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":2.02387}
{"ticker":"^GDAXI","ref_date":"2022-08-05","price_open":13642.91016,"price_high":13693.33984,"price_low":13562.62012,"price_close":13573.92969,"volume":62482000,"price_adjusted":13573.92969,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":2.01073}
{"ticker":"^GDAXI","ref_date":"2022-08-08","price_open":13703.37988,"price_high":13745.58984,"price_low":13604.5498,"price_close":13687.69043,"volume":51639200,"price_adjusted":13687.69043,"ret_adjusted_prices":0.00838,"ret_closing_prices":0.00838,"cumret_adjusted_prices":2.02758}
{"ticker":"^GDAXI","ref_date":"2022-08-09","price_open":13703.37988,"price_high":13745.58984,"price_low":13514.70996,"price_close":13534.96973,"volume":51015000,"price_adjusted":13534.96973,"ret_adjusted_prices":-0.01116,"ret_closing_prices":-0.01116,"cumret_adjusted_prices":2.00496}
{"ticker":"^GDAXI","ref_date":"2022-08-10","price_open":13482.62988,"price_high":13715.55957,"price_low":13455.7002,"price_close":13700.92969,"volume":56490500,"price_adjusted":13700.92969,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":2.02954}
{"ticker":"^GDAXI","ref_date":"2022-08-11","price_open":13747.07031,"price_high":13763.25977,"price_low":13661.16992,"price_close":13694.50977,"volume":54583800,"price_adjusted":13694.50977,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":2.02859}
{"ticker":"^GDAXI","ref_date":"2022-08-12","price_open":13709.83008,"price_high":13813.0498,"price_low":13705.01953,"price_close":13795.84961,"volume":58498800,"price_adjusted":13795.84961,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":2.0436}
{"ticker":"^GDAXI","ref_date":"2022-08-15","price_open":13847.87988,"price_high":13857.98047,"price_low":13736,"price_close":13816.61035,"volume":37843500,"price_adjusted":13816.61035,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":2.04667}
{"ticker":"^GDAXI","ref_date":"2022-08-16","price_open":13849.62012,"price_high":13947.84961,"price_low":13824.96973,"price_close":13910.12012,"volume":50947100,"price_adjusted":13910.12012,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":2.06053}
{"ticker":"^GDAXI","ref_date":"2022-08-17","price_open":13928.12012,"price_high":13930.57031,"price_low":13610.44043,"price_close":13626.70996,"volume":57254300,"price_adjusted":13626.70996,"ret_adjusted_prices":-0.02037,"ret_closing_prices":-0.02037,"cumret_adjusted_prices":2.01854}
{"ticker":"^GDAXI","ref_date":"2022-08-18","price_open":13653.82031,"price_high":13775.66016,"price_low":13638.16016,"price_close":13697.41016,"volume":47668000,"price_adjusted":13697.41016,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":2.02902}
{"ticker":"^GDAXI","ref_date":"2022-08-19","price_open":13591.24023,"price_high":13660.33984,"price_low":13525.69043,"price_close":13544.51953,"volume":65997300,"price_adjusted":13544.51953,"ret_adjusted_prices":-0.01116,"ret_closing_prices":-0.01116,"cumret_adjusted_prices":2.00637}
{"ticker":"^GDAXI","ref_date":"2022-08-22","price_open":13471.44043,"price_high":13510.29004,"price_low":13189.26953,"price_close":13230.57031,"volume":68371700,"price_adjusted":13230.57031,"ret_adjusted_prices":-0.02318,"ret_closing_prices":-0.02318,"cumret_adjusted_prices":1.95986}
{"ticker":"^GDAXI","ref_date":"2022-08-23","price_open":13163.51953,"price_high":13298.25977,"price_low":13156.44043,"price_close":13194.23047,"volume":53963000,"price_adjusted":13194.23047,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":1.95448}
{"ticker":"^GDAXI","ref_date":"2022-08-24","price_open":13131.12012,"price_high":13238.61035,"price_low":13085.2002,"price_close":13220.05957,"volume":46809500,"price_adjusted":13220.05957,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":1.95831}
{"ticker":"^GDAXI","ref_date":"2022-08-25","price_open":13328.49023,"price_high":13364.5498,"price_low":13210.99023,"price_close":13271.95996,"volume":41621200,"price_adjusted":13271.95996,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.966}
{"ticker":"^GDAXI","ref_date":"2022-08-26","price_open":13335.09961,"price_high":13375.01953,"price_low":12939.95996,"price_close":12971.46973,"volume":67305400,"price_adjusted":12971.46973,"ret_adjusted_prices":-0.02264,"ret_closing_prices":-0.02264,"cumret_adjusted_prices":1.92148}
{"ticker":"^GDAXI","ref_date":"2022-08-29","price_open":12838.41992,"price_high":12942.45996,"price_low":12758.44043,"price_close":12892.99023,"volume":54303000,"price_adjusted":12892.99023,"ret_adjusted_prices":-0.00605,"ret_closing_prices":-0.00605,"cumret_adjusted_prices":1.90986}
{"ticker":"^GDAXI","ref_date":"2022-08-30","price_open":12919.42969,"price_high":13154.15039,"price_low":12885.08008,"price_close":12961.13965,"volume":62479300,"price_adjusted":12961.13965,"ret_adjusted_prices":0.00529,"ret_closing_prices":0.00529,"cumret_adjusted_prices":1.91995}
{"ticker":"^GDAXI","ref_date":"2022-08-31","price_open":13018.48047,"price_high":13020.54004,"price_low":12814.80957,"price_close":12834.95996,"volume":82999700,"price_adjusted":12834.95996,"ret_adjusted_prices":-0.00974,"ret_closing_prices":-0.00974,"cumret_adjusted_prices":1.90126}
{"ticker":"^GDAXI","ref_date":"2022-09-01","price_open":12713.75,"price_high":12743.0498,"price_low":12603.58008,"price_close":12630.23047,"volume":61602700,"price_adjusted":12630.23047,"ret_adjusted_prices":-0.01595,"ret_closing_prices":-0.01595,"cumret_adjusted_prices":1.87093}
{"ticker":"^GDAXI","ref_date":"2022-09-02","price_open":12768.44043,"price_high":13051.57031,"price_low":12736.00977,"price_close":13050.26953,"volume":67336800,"price_adjusted":13050.26953,"ret_adjusted_prices":0.03326,"ret_closing_prices":0.03326,"cumret_adjusted_prices":1.93316}
{"ticker":"^GDAXI","ref_date":"2022-09-05","price_open":12827.58008,"price_high":12827.58008,"price_low":12617.40039,"price_close":12760.78027,"volume":62869400,"price_adjusted":12760.78027,"ret_adjusted_prices":-0.02218,"ret_closing_prices":-0.02218,"cumret_adjusted_prices":1.89027}
{"ticker":"^GDAXI","ref_date":"2022-09-06","price_open":12807.26953,"price_high":12927.79004,"price_low":12760.04004,"price_close":12871.44043,"volume":53636500,"price_adjusted":12871.44043,"ret_adjusted_prices":0.00867,"ret_closing_prices":0.00867,"cumret_adjusted_prices":1.90667}
{"ticker":"^GDAXI","ref_date":"2022-09-07","price_open":12770.71973,"price_high":12953.99023,"price_low":12736.08984,"price_close":12915.96973,"volume":67128300,"price_adjusted":12915.96973,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.91326}
{"ticker":"^GDAXI","ref_date":"2022-09-08","price_open":12985.61035,"price_high":13008.82031,"price_low":12688.87012,"price_close":12904.32031,"volume":71242600,"price_adjusted":12904.32031,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":1.91154}
{"ticker":"^GDAXI","ref_date":"2022-09-09","price_open":12926.15039,"price_high":13121.12988,"price_low":12925.57031,"price_close":13088.20996,"volume":67719300,"price_adjusted":13088.20996,"ret_adjusted_prices":0.01425,"ret_closing_prices":0.01425,"cumret_adjusted_prices":1.93878}
{"ticker":"^GDAXI","ref_date":"2022-09-12","price_open":13171.91992,"price_high":13441.54004,"price_low":13165.78027,"price_close":13402.26953,"volume":67046400,"price_adjusted":13402.26953,"ret_adjusted_prices":0.024,"ret_closing_prices":0.024,"cumret_adjusted_prices":1.9853}
{"ticker":"^GDAXI","ref_date":"2022-09-13","price_open":13450.38965,"price_high":13564.83008,"price_low":13183.19043,"price_close":13188.9502,"volume":68434200,"price_adjusted":13188.9502,"ret_adjusted_prices":-0.01592,"ret_closing_prices":-0.01592,"cumret_adjusted_prices":1.9537}
{"ticker":"^GDAXI","ref_date":"2022-09-14","price_open":13131.33984,"price_high":13192.82031,"price_low":12952.08984,"price_close":13028,"volume":62448700,"price_adjusted":13028,"ret_adjusted_prices":-0.0122,"ret_closing_prices":-0.0122,"cumret_adjusted_prices":1.92986}
{"ticker":"^GDAXI","ref_date":"2022-09-15","price_open":13040.36035,"price_high":13111.37988,"price_low":12927.2002,"price_close":12956.66016,"volume":67761600,"price_adjusted":12956.66016,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":1.91929}
{"ticker":"^GDAXI","ref_date":"2022-09-16","price_open":12814.91992,"price_high":12815.33008,"price_low":12699.21973,"price_close":12741.25977,"volume":148557300,"price_adjusted":12741.25977,"ret_adjusted_prices":-0.01662,"ret_closing_prices":-0.01662,"cumret_adjusted_prices":1.88738}
{"ticker":"^GDAXI","ref_date":"2022-09-19","price_open":12685.29004,"price_high":12866.7002,"price_low":12606.63965,"price_close":12803.24023,"volume":49575200,"price_adjusted":12803.24023,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":1.89656}
{"ticker":"^GDAXI","ref_date":"2022-09-20","price_open":12849.78027,"price_high":12936.57031,"price_low":12638.21973,"price_close":12670.83008,"volume":62735600,"price_adjusted":12670.83008,"ret_adjusted_prices":-0.01034,"ret_closing_prices":-0.01034,"cumret_adjusted_prices":1.87695}
{"ticker":"^GDAXI","ref_date":"2022-09-21","price_open":12555.30957,"price_high":12771.78027,"price_low":12520.80957,"price_close":12767.15039,"volume":55268200,"price_adjusted":12767.15039,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":1.89122}
{"ticker":"^GDAXI","ref_date":"2022-09-22","price_open":12531.66016,"price_high":12781.55957,"price_low":12526.61035,"price_close":12531.62988,"volume":66525600,"price_adjusted":12531.62988,"ret_adjusted_prices":-0.01845,"ret_closing_prices":-0.01845,"cumret_adjusted_prices":1.85633}
{"ticker":"^GDAXI","ref_date":"2022-09-23","price_open":12506.63965,"price_high":12521.25,"price_low":12180.75977,"price_close":12284.19043,"volume":86711600,"price_adjusted":12284.19043,"ret_adjusted_prices":-0.01975,"ret_closing_prices":-0.01975,"cumret_adjusted_prices":1.81968}
{"ticker":"^GDAXI","ref_date":"2022-09-26","price_open":12231.83984,"price_high":12368.49023,"price_low":12184,"price_close":12227.91992,"volume":67273900,"price_adjusted":12227.91992,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":1.81134}
{"ticker":"^GDAXI","ref_date":"2022-09-27","price_open":12332.84961,"price_high":12414.08984,"price_low":12139.67969,"price_close":12139.67969,"volume":78962200,"price_adjusted":12139.67969,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":1.79827}
{"ticker":"^GDAXI","ref_date":"2022-09-28","price_open":12025.42969,"price_high":12198.37012,"price_low":11862.83984,"price_close":12183.28027,"volume":96220900,"price_adjusted":12183.28027,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":1.80473}
{"ticker":"^GDAXI","ref_date":"2022-09-29","price_open":12143.20996,"price_high":12147.30957,"price_low":11866.98047,"price_close":11975.5498,"volume":87998400,"price_adjusted":11975.5498,"ret_adjusted_prices":-0.01705,"ret_closing_prices":-0.01705,"cumret_adjusted_prices":1.77396}
{"ticker":"^GDAXI","ref_date":"2022-09-30","price_open":12063.08984,"price_high":12137.76953,"price_low":11973.91016,"price_close":12114.36035,"volume":89235000,"price_adjusted":12114.36035,"ret_adjusted_prices":0.01159,"ret_closing_prices":0.01159,"cumret_adjusted_prices":1.79452}
{"ticker":"^GDAXI","ref_date":"2022-10-03","price_open":11951.83984,"price_high":12227.87012,"price_low":11893.94043,"price_close":12209.48047,"volume":63674200,"price_adjusted":12209.48047,"ret_adjusted_prices":0.00785,"ret_closing_prices":0.00785,"cumret_adjusted_prices":1.80861}
{"ticker":"^GDAXI","ref_date":"2022-10-04","price_open":12360.71973,"price_high":12673.34961,"price_low":12358.98047,"price_close":12670.48047,"volume":80240300,"price_adjusted":12670.48047,"ret_adjusted_prices":0.03776,"ret_closing_prices":0.03776,"cumret_adjusted_prices":1.8769}
{"ticker":"^GDAXI","ref_date":"2022-10-05","price_open":12611.07031,"price_high":12661.87988,"price_low":12455.36035,"price_close":12517.17969,"volume":62392400,"price_adjusted":12517.17969,"ret_adjusted_prices":-0.0121,"ret_closing_prices":-0.0121,"cumret_adjusted_prices":1.85419}
{"ticker":"^GDAXI","ref_date":"2022-10-06","price_open":12593.41016,"price_high":12643.21973,"price_low":12421.88965,"price_close":12470.78027,"volume":53529600,"price_adjusted":12470.78027,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":1.84732}
{"ticker":"^GDAXI","ref_date":"2022-10-07","price_open":12414.78027,"price_high":12497.51953,"price_low":12272.58984,"price_close":12273,"volume":56973200,"price_adjusted":12273,"ret_adjusted_prices":-0.01586,"ret_closing_prices":-0.01586,"cumret_adjusted_prices":1.81802}
{"ticker":"^GDAXI","ref_date":"2022-10-10","price_open":12175.51953,"price_high":12410.83008,"price_low":12174.62988,"price_close":12272.94043,"volume":68341800,"price_adjusted":12272.94043,"ret_adjusted_prices":-4.85377e-06,"ret_closing_prices":-4.85377e-06,"cumret_adjusted_prices":1.81801}
{"ticker":"^GDAXI","ref_date":"2022-10-11","price_open":12168.66016,"price_high":12258.15039,"price_low":12097.67969,"price_close":12220.25,"volume":64611700,"price_adjusted":12220.25,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":1.8102}
{"ticker":"^GDAXI","ref_date":"2022-10-12","price_open":12207.96973,"price_high":12298.62012,"price_low":12104.62012,"price_close":12172.25977,"volume":67186400,"price_adjusted":12172.25977,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.80309}
{"ticker":"^GDAXI","ref_date":"2022-10-13","price_open":12114.23047,"price_high":12379.24023,"price_low":12000.42969,"price_close":12355.58008,"volume":88446300,"price_adjusted":12355.58008,"ret_adjusted_prices":0.01506,"ret_closing_prices":0.01506,"cumret_adjusted_prices":1.83025}
{"ticker":"^GDAXI","ref_date":"2022-10-14","price_open":12549.01953,"price_high":12676.41992,"price_low":12395.99023,"price_close":12437.80957,"volume":82478300,"price_adjusted":12437.80957,"ret_adjusted_prices":0.00666,"ret_closing_prices":0.00666,"cumret_adjusted_prices":1.84243}
{"ticker":"^GDAXI","ref_date":"2022-10-17","price_open":12467.54004,"price_high":12716.80957,"price_low":12398.0498,"price_close":12649.03027,"volume":57195500,"price_adjusted":12649.03027,"ret_adjusted_prices":0.01698,"ret_closing_prices":0.01698,"cumret_adjusted_prices":1.87372}
{"ticker":"^GDAXI","ref_date":"2022-10-18","price_open":12788.53027,"price_high":12931.75977,"price_low":12746.36035,"price_close":12765.61035,"volume":65991900,"price_adjusted":12765.61035,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":1.89099}
{"ticker":"^GDAXI","ref_date":"2022-10-19","price_open":12817.62988,"price_high":12819.11035,"price_low":12705.25977,"price_close":12741.41016,"volume":63632000,"price_adjusted":12741.41016,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":1.8874}
{"ticker":"^GDAXI","ref_date":"2022-10-20","price_open":12685.16016,"price_high":12818.33984,"price_low":12628.78027,"price_close":12767.41016,"volume":52824400,"price_adjusted":12767.41016,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.89126}
{"ticker":"^GDAXI","ref_date":"2022-10-21","price_open":12641.12012,"price_high":12775.51953,"price_low":12548.15039,"price_close":12730.90039,"volume":82221400,"price_adjusted":12730.90039,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":1.88585}
{"ticker":"^GDAXI","ref_date":"2022-10-24","price_open":12868.76953,"price_high":13020.4502,"price_low":12747.37988,"price_close":12931.4502,"volume":62919300,"price_adjusted":12931.4502,"ret_adjusted_prices":0.01575,"ret_closing_prices":0.01575,"cumret_adjusted_prices":1.91555}
{"ticker":"^GDAXI","ref_date":"2022-10-25","price_open":12965.19043,"price_high":13053.24023,"price_low":12789.25977,"price_close":13052.95996,"volume":69239900,"price_adjusted":13052.95996,"ret_adjusted_prices":0.0094,"ret_closing_prices":0.0094,"cumret_adjusted_prices":1.93355}
{"ticker":"^GDAXI","ref_date":"2022-10-26","price_open":13054.49023,"price_high":13203.24023,"price_low":13023.40039,"price_close":13195.80957,"volume":65691700,"price_adjusted":13195.80957,"ret_adjusted_prices":0.01094,"ret_closing_prices":0.01094,"cumret_adjusted_prices":1.95471}
{"ticker":"^GDAXI","ref_date":"2022-10-27","price_open":13152.99023,"price_high":13259.49023,"price_low":13062.04004,"price_close":13211.23047,"volume":72246300,"price_adjusted":13211.23047,"ret_adjusted_prices":0.00117,"ret_closing_prices":0.00117,"cumret_adjusted_prices":1.957}
{"ticker":"^GDAXI","ref_date":"2022-10-28","price_open":13072.91992,"price_high":13250.66016,"price_low":13051.25,"price_close":13243.33008,"volume":64191000,"price_adjusted":13243.33008,"ret_adjusted_prices":0.00243,"ret_closing_prices":0.00243,"cumret_adjusted_prices":1.96175}
{"ticker":"^GDAXI","ref_date":"2022-10-31","price_open":13254.30957,"price_high":13307.08984,"price_low":13216.48047,"price_close":13253.74023,"volume":59049500,"price_adjusted":13253.74023,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":1.9633}
{"ticker":"^GDAXI","ref_date":"2022-11-01","price_open":13344.84961,"price_high":13444.07031,"price_low":13287.07031,"price_close":13338.74023,"volume":51443700,"price_adjusted":13338.74023,"ret_adjusted_prices":0.00641,"ret_closing_prices":0.00641,"cumret_adjusted_prices":1.97589}
{"ticker":"^GDAXI","ref_date":"2022-11-02","price_open":13369.33008,"price_high":13398.63965,"price_low":13255.07031,"price_close":13256.74023,"volume":54426400,"price_adjusted":13256.74023,"ret_adjusted_prices":-0.00615,"ret_closing_prices":-0.00615,"cumret_adjusted_prices":1.96374}
{"ticker":"^GDAXI","ref_date":"2022-11-03","price_open":13130.96973,"price_high":13194.32031,"price_low":13022.63965,"price_close":13130.19043,"volume":52294100,"price_adjusted":13130.19043,"ret_adjusted_prices":-0.00955,"ret_closing_prices":-0.00955,"cumret_adjusted_prices":1.94499}
{"ticker":"^GDAXI","ref_date":"2022-11-04","price_open":13201.24023,"price_high":13542.34961,"price_low":13193.50977,"price_close":13459.84961,"volume":76643400,"price_adjusted":13459.84961,"ret_adjusted_prices":0.02511,"ret_closing_prices":0.02511,"cumret_adjusted_prices":1.99383}
{"ticker":"^GDAXI","ref_date":"2022-11-07","price_open":13398.79004,"price_high":13611.2998,"price_low":13391,"price_close":13533.51953,"volume":56990600,"price_adjusted":13533.51953,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":2.00474}
{"ticker":"^GDAXI","ref_date":"2022-11-08","price_open":13506.65039,"price_high":13689.61035,"price_low":13487.91016,"price_close":13688.75,"volume":60728100,"price_adjusted":13688.75,"ret_adjusted_prices":0.01147,"ret_closing_prices":0.01147,"cumret_adjusted_prices":2.02773}
{"ticker":"^GDAXI","ref_date":"2022-11-09","price_open":13653.98047,"price_high":13691.12012,"price_low":13557.08008,"price_close":13666.32031,"volume":64013300,"price_adjusted":13666.32031,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":2.02441}
{"ticker":"^GDAXI","ref_date":"2022-11-10","price_open":13603.79004,"price_high":14157.25,"price_low":13599.34961,"price_close":14146.08984,"volume":114862700,"price_adjusted":14146.08984,"ret_adjusted_prices":0.03511,"ret_closing_prices":0.03511,"cumret_adjusted_prices":2.09548}
{"ticker":"^GDAXI","ref_date":"2022-11-11","price_open":14179.38965,"price_high":14263.53027,"price_low":14172.46973,"price_close":14224.86035,"volume":103682300,"price_adjusted":14224.86035,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":2.10715}
{"ticker":"^GDAXI","ref_date":"2022-11-14","price_open":14295.80957,"price_high":14431.17969,"price_low":14243.34961,"price_close":14313.2998,"volume":72405100,"price_adjusted":14313.2998,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":2.12025}
{"ticker":"^GDAXI","ref_date":"2022-11-15","price_open":14372.41992,"price_high":14440.78027,"price_low":14266.41992,"price_close":14378.50977,"volume":77960600,"price_adjusted":14378.50977,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":2.12991}
{"ticker":"^GDAXI","ref_date":"2022-11-16","price_open":14374.86035,"price_high":14382.62012,"price_low":14195.30957,"price_close":14234.03027,"volume":76202800,"price_adjusted":14234.03027,"ret_adjusted_prices":-0.01005,"ret_closing_prices":-0.01005,"cumret_adjusted_prices":2.10851}
{"ticker":"^GDAXI","ref_date":"2022-11-17","price_open":14348.45996,"price_high":14384.54004,"price_low":14149.7002,"price_close":14266.37988,"volume":58048700,"price_adjusted":14266.37988,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":2.1133}
{"ticker":"^GDAXI","ref_date":"2022-11-18","price_open":14320.61035,"price_high":14457.75977,"price_low":14300.20996,"price_close":14431.86035,"volume":93252600,"price_adjusted":14431.86035,"ret_adjusted_prices":0.0116,"ret_closing_prices":0.0116,"cumret_adjusted_prices":2.13781}
{"ticker":"^GDAXI","ref_date":"2022-11-21","price_open":14395.53027,"price_high":14425.9502,"price_low":14321.83984,"price_close":14379.92969,"volume":48082900,"price_adjusted":14379.92969,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":2.13012}
{"ticker":"^GDAXI","ref_date":"2022-11-22","price_open":14352.54004,"price_high":14485.49023,"price_low":14343.7998,"price_close":14422.34961,"volume":50364700,"price_adjusted":14422.34961,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":2.1364}
{"ticker":"^GDAXI","ref_date":"2022-11-23","price_open":14438.2002,"price_high":14446.33008,"price_low":14363.50977,"price_close":14427.58984,"volume":51115900,"price_adjusted":14427.58984,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":2.13718}
{"ticker":"^GDAXI","ref_date":"2022-11-24","price_open":14456.15039,"price_high":14570.70996,"price_low":14447.5498,"price_close":14539.55957,"volume":50503400,"price_adjusted":14539.55957,"ret_adjusted_prices":0.00776,"ret_closing_prices":0.00776,"cumret_adjusted_prices":2.15377}
{"ticker":"^GDAXI","ref_date":"2022-11-25","price_open":14547.58008,"price_high":14571.66016,"price_low":14498.0498,"price_close":14541.37988,"volume":46218800,"price_adjusted":14541.37988,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":2.15404}
{"ticker":"^GDAXI","ref_date":"2022-11-28","price_open":14471.09961,"price_high":14514.73047,"price_low":14374.15039,"price_close":14383.36035,"volume":53336900,"price_adjusted":14383.36035,"ret_adjusted_prices":-0.01087,"ret_closing_prices":-0.01087,"cumret_adjusted_prices":2.13063}
{"ticker":"^GDAXI","ref_date":"2022-11-29","price_open":14404.66992,"price_high":14429.87012,"price_low":14327.04004,"price_close":14355.4502,"volume":51089400,"price_adjusted":14355.4502,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":2.12649}
{"ticker":"^GDAXI","ref_date":"2022-11-30","price_open":14429.21973,"price_high":14487.7002,"price_low":14363.32031,"price_close":14397.04004,"volume":97644000,"price_adjusted":14397.04004,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":2.13265}
{"ticker":"^GDAXI","ref_date":"2022-12-01","price_open":14543.7998,"price_high":14563.7002,"price_low":14423.79004,"price_close":14490.2998,"volume":61595900,"price_adjusted":14490.2998,"ret_adjusted_prices":0.00648,"ret_closing_prices":0.00648,"cumret_adjusted_prices":2.14647}
{"ticker":"^GDAXI","ref_date":"2022-12-02","price_open":14465.7002,"price_high":14584.58984,"price_low":14372.41992,"price_close":14529.38965,"volume":55190800,"price_adjusted":14529.38965,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":2.15226}
{"ticker":"^GDAXI","ref_date":"2022-12-05","price_open":14487.42969,"price_high":14507.16016,"price_low":14394.37012,"price_close":14447.61035,"volume":50074900,"price_adjusted":14447.61035,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":2.14015}
{"ticker":"^GDAXI","ref_date":"2022-12-06","price_open":14406.87012,"price_high":14471.5,"price_low":14305.25977,"price_close":14343.19043,"volume":50930900,"price_adjusted":14343.19043,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":2.12468}
{"ticker":"^GDAXI","ref_date":"2022-12-07","price_open":14304.9502,"price_high":14372.34961,"price_low":14218.17969,"price_close":14261.19043,"volume":52784800,"price_adjusted":14261.19043,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":2.11253}
{"ticker":"^GDAXI","ref_date":"2022-12-08","price_open":14277.75,"price_high":14298.80957,"price_low":14196.76953,"price_close":14264.55957,"volume":47362200,"price_adjusted":14264.55957,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":2.11303}
{"ticker":"^GDAXI","ref_date":"2022-12-09","price_open":14325.7998,"price_high":14385.57031,"price_low":14217.95996,"price_close":14370.71973,"volume":52573000,"price_adjusted":14370.71973,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":2.12876}
{"ticker":"^GDAXI","ref_date":"2022-12-12","price_open":14300.42969,"price_high":14366.38965,"price_low":14262.59961,"price_close":14306.62988,"volume":46459100,"price_adjusted":14306.62988,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":2.11926}
{"ticker":"^GDAXI","ref_date":"2022-12-13","price_open":14345.87988,"price_high":14675.83984,"price_low":14302.49023,"price_close":14497.88965,"volume":68062200,"price_adjusted":14497.88965,"ret_adjusted_prices":0.01337,"ret_closing_prices":0.01337,"cumret_adjusted_prices":2.14759}
{"ticker":"^GDAXI","ref_date":"2022-12-14","price_open":14453.54004,"price_high":14470.74023,"price_low":14375.9502,"price_close":14460.2002,"volume":59754000,"price_adjusted":14460.2002,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":2.14201}
{"ticker":"^GDAXI","ref_date":"2022-12-15","price_open":14351.30957,"price_high":14363.12012,"price_low":13982.58984,"price_close":13986.23047,"volume":87474200,"price_adjusted":13986.23047,"ret_adjusted_prices":-0.03278,"ret_closing_prices":-0.03278,"cumret_adjusted_prices":2.0718}
{"ticker":"^GDAXI","ref_date":"2022-12-16","price_open":13978.44043,"price_high":14011.25977,"price_low":13815.24023,"price_close":13893.07031,"volume":168807500,"price_adjusted":13893.07031,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":2.058}
{"ticker":"^GDAXI","ref_date":"2022-12-19","price_open":13934.75,"price_high":14001.37012,"price_low":13927.0498,"price_close":13942.87012,"volume":48853600,"price_adjusted":13942.87012,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":2.06538}
{"ticker":"^GDAXI","ref_date":"2022-12-20","price_open":13829.90039,"price_high":13931.29004,"price_low":13791.51953,"price_close":13884.66016,"volume":56020300,"price_adjusted":13884.66016,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":2.05676}
{"ticker":"^GDAXI","ref_date":"2022-12-21","price_open":13944.69043,"price_high":14099.75,"price_low":13912.16992,"price_close":14097.82031,"volume":44585400,"price_adjusted":14097.82031,"ret_adjusted_prices":0.01535,"ret_closing_prices":0.01535,"cumret_adjusted_prices":2.08833}
{"ticker":"^GDAXI","ref_date":"2022-12-22","price_open":14113.00977,"price_high":14160.87012,"price_low":13890.54004,"price_close":13914.07031,"volume":42893400,"price_adjusted":13914.07031,"ret_adjusted_prices":-0.01303,"ret_closing_prices":-0.01303,"cumret_adjusted_prices":2.06111}
{"ticker":"^GDAXI","ref_date":"2022-12-23","price_open":13945.58984,"price_high":14000.67969,"price_low":13874.5,"price_close":13940.92969,"volume":28738700,"price_adjusted":13940.92969,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":2.06509}
{"ticker":"^GDAXI","ref_date":"2022-12-27","price_open":14047.41992,"price_high":14063.13965,"price_low":13966.34961,"price_close":13995.09961,"volume":22975000,"price_adjusted":13995.09961,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":2.07311}
{"ticker":"^GDAXI","ref_date":"2022-12-28","price_open":14013.71973,"price_high":14018.46973,"price_low":13914.62012,"price_close":13925.59961,"volume":27583800,"price_adjusted":13925.59961,"ret_adjusted_prices":-0.00497,"ret_closing_prices":-0.00497,"cumret_adjusted_prices":2.06282}
{"ticker":"^GDAXI","ref_date":"2022-12-29","price_open":13890.80957,"price_high":14071.71973,"price_low":13871.32031,"price_close":14071.71973,"volume":30727400,"price_adjusted":14071.71973,"ret_adjusted_prices":0.01049,"ret_closing_prices":0.01049,"cumret_adjusted_prices":2.08446}
{"ticker":"^GDAXI","ref_date":"2022-12-30","price_open":14005.83984,"price_high":14008.96973,"price_low":13922.5498,"price_close":13923.58984,"volume":24346600,"price_adjusted":13923.58984,"ret_adjusted_prices":-0.01053,"ret_closing_prices":-0.01053,"cumret_adjusted_prices":2.06252}
{"ticker":"^GDAXI","ref_date":"2023-01-02","price_open":13992.70996,"price_high":14095.91016,"price_low":13976.44043,"price_close":14069.25977,"volume":34978500,"price_adjusted":14069.25977,"ret_adjusted_prices":0.01046,"ret_closing_prices":0.01046,"cumret_adjusted_prices":2.0841}
{"ticker":"^GDAXI","ref_date":"2023-01-03","price_open":14116.07031,"price_high":14293.87012,"price_low":14083.75977,"price_close":14181.66992,"volume":57907500,"price_adjusted":14181.66992,"ret_adjusted_prices":0.00799,"ret_closing_prices":0.00799,"cumret_adjusted_prices":2.10075}
{"ticker":"^GDAXI","ref_date":"2023-01-04","price_open":14266.98047,"price_high":14492.78027,"price_low":14264.59961,"price_close":14490.78027,"volume":76221600,"price_adjusted":14490.78027,"ret_adjusted_prices":0.0218,"ret_closing_prices":0.0218,"cumret_adjusted_prices":2.14654}
{"ticker":"^GDAXI","ref_date":"2023-01-05","price_open":14451.23047,"price_high":14501.59961,"price_low":14403.73047,"price_close":14436.30957,"volume":60947500,"price_adjusted":14436.30957,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":2.13847}
{"ticker":"^GDAXI","ref_date":"2023-01-06","price_open":14476.71973,"price_high":14610.23047,"price_low":14388.98047,"price_close":14610.01953,"volume":55433700,"price_adjusted":14610.01953,"ret_adjusted_prices":0.01203,"ret_closing_prices":0.01203,"cumret_adjusted_prices":2.1642}
{"ticker":"^GDAXI","ref_date":"2023-01-09","price_open":14650.73047,"price_high":14832.88965,"price_low":14628.61035,"price_close":14792.83008,"volume":64976500,"price_adjusted":14792.83008,"ret_adjusted_prices":0.01251,"ret_closing_prices":0.01251,"cumret_adjusted_prices":2.19128}
{"ticker":"^GDAXI","ref_date":"2023-01-10","price_open":14741.96973,"price_high":14790.82031,"price_low":14692.74023,"price_close":14774.59961,"volume":57438600,"price_adjusted":14774.59961,"ret_adjusted_prices":-0.00123,"ret_closing_prices":-0.00123,"cumret_adjusted_prices":2.18858}
{"ticker":"^GDAXI","ref_date":"2023-01-11","price_open":14805.40039,"price_high":14965.46973,"price_low":14794.99023,"price_close":14947.91016,"volume":66367800,"price_adjusted":14947.91016,"ret_adjusted_prices":0.01173,"ret_closing_prices":0.01173,"cumret_adjusted_prices":2.21426}
{"ticker":"^GDAXI","ref_date":"2023-01-12","price_open":14972.28027,"price_high":15095.03027,"price_low":14934.50977,"price_close":15058.2998,"volume":65971500,"price_adjusted":15058.2998,"ret_adjusted_prices":0.00738,"ret_closing_prices":0.00738,"cumret_adjusted_prices":2.23061}
{"ticker":"^GDAXI","ref_date":"2023-01-13","price_open":15063.20996,"price_high":15132.37012,"price_low":15041.16016,"price_close":15086.51953,"volume":66451100,"price_adjusted":15086.51953,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":2.23479}
{"ticker":"^GDAXI","ref_date":"2023-01-16","price_open":15112.0498,"price_high":15153.19043,"price_low":15083.94043,"price_close":15134.04004,"volume":42102700,"price_adjusted":15134.04004,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":2.24183}
{"ticker":"^GDAXI","ref_date":"2023-01-17","price_open":15130.03027,"price_high":15269.70996,"price_low":15083.9502,"price_close":15187.07031,"volume":57914400,"price_adjusted":15187.07031,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":2.24968}
{"ticker":"^GDAXI","ref_date":"2023-01-18","price_open":15182.9502,"price_high":15250.36035,"price_low":15156.88965,"price_close":15181.7998,"volume":58258000,"price_adjusted":15181.7998,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":2.2489}
{"ticker":"^GDAXI","ref_date":"2023-01-19","price_open":15115.5498,"price_high":15134.07031,"price_low":14906.26953,"price_close":14920.36035,"volume":64167400,"price_adjusted":14920.36035,"ret_adjusted_prices":-0.01722,"ret_closing_prices":-0.01722,"cumret_adjusted_prices":2.21017}
{"ticker":"^GDAXI","ref_date":"2023-01-20","price_open":14986.51953,"price_high":15034.42969,"price_low":14940.67969,"price_close":15033.55957,"volume":64031100,"price_adjusted":15033.55957,"ret_adjusted_prices":0.00759,"ret_closing_prices":0.00759,"cumret_adjusted_prices":2.22694}
{"ticker":"^GDAXI","ref_date":"2023-01-23","price_open":15077.40039,"price_high":15145.90039,"price_low":15022.83008,"price_close":15102.9502,"volume":39903900,"price_adjusted":15102.9502,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":2.23722}
{"ticker":"^GDAXI","ref_date":"2023-01-24","price_open":15140.5,"price_high":15147.4502,"price_low":15022.5498,"price_close":15093.11035,"volume":48335400,"price_adjusted":15093.11035,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":2.23576}
{"ticker":"^GDAXI","ref_date":"2023-01-25","price_open":15095.71973,"price_high":15114.41016,"price_low":14969.65039,"price_close":15081.63965,"volume":53589900,"price_adjusted":15081.63965,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":2.23407}
{"ticker":"^GDAXI","ref_date":"2023-01-26","price_open":15146.29004,"price_high":15151.54004,"price_low":15068.71973,"price_close":15132.84961,"volume":62001200,"price_adjusted":15132.84961,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":2.24165}
{"ticker":"^GDAXI","ref_date":"2023-01-27","price_open":15115.75,"price_high":15186.49023,"price_low":15077.62012,"price_close":15150.03027,"volume":55135800,"price_adjusted":15150.03027,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":2.2442}
{"ticker":"^GDAXI","ref_date":"2023-01-30","price_open":15070.2998,"price_high":15161.07031,"price_low":14988.98047,"price_close":15126.08008,"volume":54664400,"price_adjusted":15126.08008,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":2.24065}
{"ticker":"^GDAXI","ref_date":"2023-01-31","price_open":15081.16992,"price_high":15136.21973,"price_low":14993.58984,"price_close":15128.26953,"volume":57047200,"price_adjusted":15128.26953,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":2.24097}
{"ticker":"^GDAXI","ref_date":"2023-02-01","price_open":15125.12012,"price_high":15222.33984,"price_low":15107.83008,"price_close":15180.74023,"volume":57095200,"price_adjusted":15180.74023,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":2.24875}
{"ticker":"^GDAXI","ref_date":"2023-02-02","price_open":15275,"price_high":15520.96973,"price_low":15264.30957,"price_close":15509.19043,"volume":122979300,"price_adjusted":15509.19043,"ret_adjusted_prices":0.02164,"ret_closing_prices":0.02164,"cumret_adjusted_prices":2.2974}
{"ticker":"^GDAXI","ref_date":"2023-02-03","price_open":15408.40039,"price_high":15476.66992,"price_low":15347.86035,"price_close":15476.42969,"volume":76253700,"price_adjusted":15476.42969,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":2.29255}
{"ticker":"^GDAXI","ref_date":"2023-02-06","price_open":15367.04004,"price_high":15406.92969,"price_low":15275.57031,"price_close":15345.91016,"volume":54430400,"price_adjusted":15345.91016,"ret_adjusted_prices":-0.00843,"ret_closing_prices":-0.00843,"cumret_adjusted_prices":2.27321}
{"ticker":"^GDAXI","ref_date":"2023-02-07","price_open":15359.58984,"price_high":15363.41016,"price_low":15273.59961,"price_close":15320.87988,"volume":56184100,"price_adjusted":15320.87988,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":2.2695}
{"ticker":"^GDAXI","ref_date":"2023-02-08","price_open":15450.66992,"price_high":15486.12988,"price_low":15371.92969,"price_close":15412.0498,"volume":61344800,"price_adjusted":15412.0498,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":2.28301}
{"ticker":"^GDAXI","ref_date":"2023-02-09","price_open":15560.15039,"price_high":15658.55957,"price_low":15519.62988,"price_close":15523.41992,"volume":66247500,"price_adjusted":15523.41992,"ret_adjusted_prices":0.00723,"ret_closing_prices":0.00723,"cumret_adjusted_prices":2.29951}
{"ticker":"^GDAXI","ref_date":"2023-02-10","price_open":15438.94043,"price_high":15487.98047,"price_low":15246.38965,"price_close":15307.98047,"volume":65755600,"price_adjusted":15307.98047,"ret_adjusted_prices":-0.01388,"ret_closing_prices":-0.01388,"cumret_adjusted_prices":2.26759}
{"ticker":"^GDAXI","ref_date":"2023-02-13","price_open":15322.05957,"price_high":15409.26953,"price_low":15305.94043,"price_close":15397.33984,"volume":38580400,"price_adjusted":15397.33984,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":2.28083}
{"ticker":"^GDAXI","ref_date":"2023-02-14","price_open":15419,"price_high":15526.28027,"price_low":15366.37012,"price_close":15380.55957,"volume":56427200,"price_adjusted":15380.55957,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":2.27834}
{"ticker":"^GDAXI","ref_date":"2023-02-15","price_open":15394.44043,"price_high":15520.38965,"price_low":15388.84961,"price_close":15506.33984,"volume":49065600,"price_adjusted":15506.33984,"ret_adjusted_prices":0.00818,"ret_closing_prices":0.00818,"cumret_adjusted_prices":2.29698}
{"ticker":"^GDAXI","ref_date":"2023-02-16","price_open":15612.42969,"price_high":15634.04004,"price_low":15417.16992,"price_close":15533.63965,"volume":66113500,"price_adjusted":15533.63965,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":2.30102}
{"ticker":"^GDAXI","ref_date":"2023-02-17","price_open":15372.05957,"price_high":15514.71973,"price_low":15300.41992,"price_close":15482,"volume":70462400,"price_adjusted":15482,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":2.29337}
{"ticker":"^GDAXI","ref_date":"2023-02-20","price_open":15524.16016,"price_high":15532.44043,"price_low":15436.79004,"price_close":15477.5498,"volume":33610800,"price_adjusted":15477.5498,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":2.29271}
{"ticker":"^GDAXI","ref_date":"2023-02-21","price_open":15450.62012,"price_high":15470.51953,"price_low":15286.70996,"price_close":15397.62012,"volume":47050500,"price_adjusted":15397.62012,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":2.28087}
{"ticker":"^GDAXI","ref_date":"2023-02-22","price_open":15342.59961,"price_high":15408.58008,"price_low":15247.5,"price_close":15399.88965,"volume":54879700,"price_adjusted":15399.88965,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":2.28121}
{"ticker":"^GDAXI","ref_date":"2023-02-23","price_open":15453.29004,"price_high":15552.76953,"price_low":15433.96973,"price_close":15475.69043,"volume":51347600,"price_adjusted":15475.69043,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":2.29244}
{"ticker":"^GDAXI","ref_date":"2023-02-24","price_open":15501.82031,"price_high":15530.45996,"price_low":15162.48047,"price_close":15209.74023,"volume":141484400,"price_adjusted":15209.74023,"ret_adjusted_prices":-0.01719,"ret_closing_prices":-0.01719,"cumret_adjusted_prices":2.25304}
{"ticker":"^GDAXI","ref_date":"2023-02-27","price_open":15351.62988,"price_high":15481.05957,"price_low":15351.62988,"price_close":15381.42969,"volume":58764200,"price_adjusted":15381.42969,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":2.27847}
{"ticker":"^GDAXI","ref_date":"2023-02-28","price_open":15299.79004,"price_high":15443.16992,"price_low":15289.42969,"price_close":15365.13965,"volume":93757000,"price_adjusted":15365.13965,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":2.27606}
{"ticker":"^GDAXI","ref_date":"2023-03-01","price_open":15399.91016,"price_high":15478.83984,"price_low":15254.11035,"price_close":15305.01953,"volume":72243100,"price_adjusted":15305.01953,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":2.26716}
{"ticker":"^GDAXI","ref_date":"2023-03-02","price_open":15171.07031,"price_high":15329.29004,"price_low":15150.66992,"price_close":15327.63965,"volume":62593100,"price_adjusted":15327.63965,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":2.27051}
{"ticker":"^GDAXI","ref_date":"2023-03-03","price_open":15430.66016,"price_high":15590.44043,"price_low":15409.99023,"price_close":15578.38965,"volume":67122500,"price_adjusted":15578.38965,"ret_adjusted_prices":0.01636,"ret_closing_prices":0.01636,"cumret_adjusted_prices":2.30765}
{"ticker":"^GDAXI","ref_date":"2023-03-06","price_open":15597.90039,"price_high":15677.92969,"price_low":15587.78027,"price_close":15653.58008,"volume":69392600,"price_adjusted":15653.58008,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":2.31879}
{"ticker":"^GDAXI","ref_date":"2023-03-07","price_open":15638.44043,"price_high":15706.37012,"price_low":15544.07031,"price_close":15559.53027,"volume":68603300,"price_adjusted":15559.53027,"ret_adjusted_prices":-0.00601,"ret_closing_prices":-0.00601,"cumret_adjusted_prices":2.30486}
{"ticker":"^GDAXI","ref_date":"2023-03-08","price_open":15528.80957,"price_high":15667.20996,"price_low":15524.84961,"price_close":15631.87012,"volume":64604200,"price_adjusted":15631.87012,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":2.31557}
{"ticker":"^GDAXI","ref_date":"2023-03-09","price_open":15619.75,"price_high":15667.0498,"price_low":15535.12988,"price_close":15633.20996,"volume":59687500,"price_adjusted":15633.20996,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":2.31577}
{"ticker":"^GDAXI","ref_date":"2023-03-10","price_open":15369.66992,"price_high":15495.87012,"price_low":15316.37988,"price_close":15427.96973,"volume":114116400,"price_adjusted":15427.96973,"ret_adjusted_prices":-0.01313,"ret_closing_prices":-0.01313,"cumret_adjusted_prices":2.28537}
{"ticker":"^GDAXI","ref_date":"2023-03-13","price_open":15435.16016,"price_high":15435.80957,"price_low":14887.44043,"price_close":14959.46973,"volume":157697900,"price_adjusted":14959.46973,"ret_adjusted_prices":-0.03037,"ret_closing_prices":-0.03037,"cumret_adjusted_prices":2.21597}
{"ticker":"^GDAXI","ref_date":"2023-03-14","price_open":15016.53027,"price_high":15272.11035,"price_low":14951.70996,"price_close":15232.83008,"volume":101464500,"price_adjusted":15232.83008,"ret_adjusted_prices":0.01827,"ret_closing_prices":0.01827,"cumret_adjusted_prices":2.25646}
{"ticker":"^GDAXI","ref_date":"2023-03-15","price_open":15175.44043,"price_high":15246.16992,"price_low":14702.91016,"price_close":14735.25977,"volume":157452200,"price_adjusted":14735.25977,"ret_adjusted_prices":-0.03266,"ret_closing_prices":-0.03266,"cumret_adjusted_prices":2.18276}
{"ticker":"^GDAXI","ref_date":"2023-03-16","price_open":14973.83984,"price_high":15018.30957,"price_low":14664.16992,"price_close":14967.09961,"volume":141054600,"price_adjusted":14967.09961,"ret_adjusted_prices":0.01573,"ret_closing_prices":0.01573,"cumret_adjusted_prices":2.2171}
{"ticker":"^GDAXI","ref_date":"2023-03-17","price_open":15073.75977,"price_high":15153.11035,"price_low":14694.25977,"price_close":14768.2002,"volume":217024000,"price_adjusted":14768.2002,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":2.18764}
{"ticker":"^GDAXI","ref_date":"2023-03-20","price_open":14715.40039,"price_high":14980.42969,"price_low":14458.38965,"price_close":14933.37988,"volume":125262600,"price_adjusted":14933.37988,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":2.2121}
{"ticker":"^GDAXI","ref_date":"2023-03-21","price_open":15062.05957,"price_high":15253.09961,"price_low":15055.92969,"price_close":15195.33984,"volume":94322300,"price_adjusted":15195.33984,"ret_adjusted_prices":0.01754,"ret_closing_prices":0.01754,"cumret_adjusted_prices":2.25091}
{"ticker":"^GDAXI","ref_date":"2023-03-22","price_open":15174.66992,"price_high":15298.49023,"price_low":15166.9502,"price_close":15216.19043,"volume":82685900,"price_adjusted":15216.19043,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":2.254}
{"ticker":"^GDAXI","ref_date":"2023-03-23","price_open":15178.25,"price_high":15244.32031,"price_low":15078.71973,"price_close":15210.38965,"volume":82739800,"price_adjusted":15210.38965,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":2.25314}
{"ticker":"^GDAXI","ref_date":"2023-03-24","price_open":15135.5,"price_high":15135.65039,"price_low":14809.82031,"price_close":14957.23047,"volume":181078000,"price_adjusted":14957.23047,"ret_adjusted_prices":-0.01664,"ret_closing_prices":-0.01664,"cumret_adjusted_prices":2.21564}
{"ticker":"^GDAXI","ref_date":"2023-03-27","price_open":15133.67969,"price_high":15185.34961,"price_low":15020.07031,"price_close":15127.67969,"volume":90911900,"price_adjusted":15127.67969,"ret_adjusted_prices":0.0114,"ret_closing_prices":0.0114,"cumret_adjusted_prices":2.24089}
{"ticker":"^GDAXI","ref_date":"2023-03-28","price_open":15255.92969,"price_high":15261.49023,"price_low":15103.75977,"price_close":15142.01953,"volume":73013800,"price_adjusted":15142.01953,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":2.24301}
{"ticker":"^GDAXI","ref_date":"2023-03-29","price_open":15242.51953,"price_high":15342.26953,"price_low":15186.75,"price_close":15328.78027,"volume":81824600,"price_adjusted":15328.78027,"ret_adjusted_prices":0.01233,"ret_closing_prices":0.01233,"cumret_adjusted_prices":2.27067}
{"ticker":"^GDAXI","ref_date":"2023-03-30","price_open":15429.37988,"price_high":15536.41992,"price_low":15424.69043,"price_close":15522.40039,"volume":77412500,"price_adjusted":15522.40039,"ret_adjusted_prices":0.01263,"ret_closing_prices":0.01263,"cumret_adjusted_prices":2.29936}
{"ticker":"^GDAXI","ref_date":"2023-03-31","price_open":15568.37012,"price_high":15659.05957,"price_low":15499.83984,"price_close":15628.83984,"volume":86968700,"price_adjusted":15628.83984,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":2.31512}
{"ticker":"^GDAXI","ref_date":"2023-04-03","price_open":15623.4502,"price_high":15659.34961,"price_low":15553.90039,"price_close":15580.91992,"volume":70893100,"price_adjusted":15580.91992,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":2.30802}
{"ticker":"^GDAXI","ref_date":"2023-04-04","price_open":15639.01953,"price_high":15736.55957,"price_low":15601.40039,"price_close":15603.46973,"volume":64484200,"price_adjusted":15603.46973,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":2.31136}
{"ticker":"^GDAXI","ref_date":"2023-04-05","price_open":15611.67969,"price_high":15627.29004,"price_low":15482.87988,"price_close":15520.16992,"volume":78217100,"price_adjusted":15520.16992,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":2.29903}
{"ticker":"^GDAXI","ref_date":"2023-04-06","price_open":15530.2002,"price_high":15601.49023,"price_low":15509.08984,"price_close":15597.88965,"volume":62790900,"price_adjusted":15597.88965,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":2.31054}
{"ticker":"^GDAXI","ref_date":"2023-04-11","price_open":15710.4502,"price_high":15726.01953,"price_low":15625.79004,"price_close":15655.16992,"volume":63070200,"price_adjusted":15655.16992,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":2.31902}
{"ticker":"^GDAXI","ref_date":"2023-04-12","price_open":15689.13965,"price_high":15827.28027,"price_low":15668.2002,"price_close":15703.59961,"volume":65206700,"price_adjusted":15703.59961,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":2.3262}
{"ticker":"^GDAXI","ref_date":"2023-04-13","price_open":15708.20996,"price_high":15754.99023,"price_low":15675.15039,"price_close":15729.45996,"volume":53361500,"price_adjusted":15729.45996,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":2.33003}
{"ticker":"^GDAXI","ref_date":"2023-04-14","price_open":15789.78027,"price_high":15841.46973,"price_low":15760.32031,"price_close":15807.5,"volume":78563300,"price_adjusted":15807.5,"ret_adjusted_prices":0.00496,"ret_closing_prices":0.00496,"cumret_adjusted_prices":2.34159}
{"ticker":"^GDAXI","ref_date":"2023-04-17","price_open":15838.88965,"price_high":15903.25,"price_low":15764.37988,"price_close":15789.53027,"volume":60200000,"price_adjusted":15789.53027,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":2.33893}
{"ticker":"^GDAXI","ref_date":"2023-04-18","price_open":15841.5,"price_high":15916.28027,"price_low":15802.75,"price_close":15882.66992,"volume":63384400,"price_adjusted":15882.66992,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":2.35272}
{"ticker":"^GDAXI","ref_date":"2023-04-19","price_open":15850.51953,"price_high":15908.46973,"price_low":15829.5498,"price_close":15895.2002,"volume":55122300,"price_adjusted":15895.2002,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":2.35458}
{"ticker":"^GDAXI","ref_date":"2023-04-20","price_open":15864.15039,"price_high":15883.30957,"price_low":15734.25,"price_close":15795.96973,"volume":74754500,"price_adjusted":15795.96973,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":2.33988}
{"ticker":"^GDAXI","ref_date":"2023-04-21","price_open":15782.58008,"price_high":15899.62012,"price_low":15706.83008,"price_close":15881.66016,"volume":77403200,"price_adjusted":15881.66016,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":2.35257}
{"ticker":"^GDAXI","ref_date":"2023-04-24","price_open":15852.26953,"price_high":15919.11035,"price_low":15831.09961,"price_close":15863.9502,"volume":50552200,"price_adjusted":15863.9502,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":2.34995}
{"ticker":"^GDAXI","ref_date":"2023-04-25","price_open":15836.79004,"price_high":15891.73047,"price_low":15794.80957,"price_close":15872.12988,"volume":66489300,"price_adjusted":15872.12988,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":2.35116}
{"ticker":"^GDAXI","ref_date":"2023-04-26","price_open":15804.5,"price_high":15826.01953,"price_low":15694.36035,"price_close":15795.73047,"volume":74374600,"price_adjusted":15795.73047,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":2.33984}
{"ticker":"^GDAXI","ref_date":"2023-04-27","price_open":15739.34961,"price_high":15859.25,"price_low":15706.69043,"price_close":15800.4502,"volume":79622200,"price_adjusted":15800.4502,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":2.34054}
{"ticker":"^GDAXI","ref_date":"2023-04-28","price_open":15884.79004,"price_high":15922.37988,"price_low":15688.16992,"price_close":15922.37988,"volume":91511200,"price_adjusted":15922.37988,"ret_adjusted_prices":0.00772,"ret_closing_prices":0.00772,"cumret_adjusted_prices":2.35861}
{"ticker":"^GDAXI","ref_date":"2023-05-02","price_open":15950.36035,"price_high":16011.55957,"price_low":15707.5498,"price_close":15726.94043,"volume":80224800,"price_adjusted":15726.94043,"ret_adjusted_prices":-0.01227,"ret_closing_prices":-0.01227,"cumret_adjusted_prices":2.32965}
{"ticker":"^GDAXI","ref_date":"2023-05-03","price_open":15774.01953,"price_high":15868.87988,"price_low":15745.98047,"price_close":15815.05957,"volume":61988400,"price_adjusted":15815.05957,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":2.34271}
{"ticker":"^GDAXI","ref_date":"2023-05-04","price_open":15781.45996,"price_high":15796.70996,"price_low":15662.32031,"price_close":15734.24023,"volume":81687600,"price_adjusted":15734.24023,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":2.33074}
{"ticker":"^GDAXI","ref_date":"2023-05-05","price_open":15837.44043,"price_high":15961.54004,"price_low":15755.96973,"price_close":15961.01953,"volume":69955200,"price_adjusted":15961.01953,"ret_adjusted_prices":0.01441,"ret_closing_prices":0.01441,"cumret_adjusted_prices":2.36433}
{"ticker":"^GDAXI","ref_date":"2023-05-08","price_open":15967.57031,"price_high":15996.16016,"price_low":15933.69043,"price_close":15952.83008,"volume":40927300,"price_adjusted":15952.83008,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":2.36312}
{"ticker":"^GDAXI","ref_date":"2023-05-09","price_open":15950.88965,"price_high":15962.62012,"price_low":15879.55957,"price_close":15955.48047,"volume":60426400,"price_adjusted":15955.48047,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":2.36351}
{"ticker":"^GDAXI","ref_date":"2023-05-10","price_open":15973.37988,"price_high":15984.82031,"price_low":15848.69043,"price_close":15896.23047,"volume":67473800,"price_adjusted":15896.23047,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":2.35473}
{"ticker":"^GDAXI","ref_date":"2023-05-11","price_open":15943.84961,"price_high":15970.54004,"price_low":15754.75977,"price_close":15834.91016,"volume":67890500,"price_adjusted":15834.91016,"ret_adjusted_prices":-0.00386,"ret_closing_prices":-0.00386,"cumret_adjusted_prices":2.34565}
{"ticker":"^GDAXI","ref_date":"2023-05-12","price_open":15918.25,"price_high":15938.00977,"price_low":15852.09961,"price_close":15913.82031,"volume":62915400,"price_adjusted":15913.82031,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":2.35734}
{"ticker":"^GDAXI","ref_date":"2023-05-15","price_open":15966.95996,"price_high":15982.09961,"price_low":15874.24023,"price_close":15917.24023,"volume":53099400,"price_adjusted":15917.24023,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":2.35784}
{"ticker":"^GDAXI","ref_date":"2023-05-16","price_open":15892.78027,"price_high":15968.41016,"price_low":15862.37012,"price_close":15897.92969,"volume":63874300,"price_adjusted":15897.92969,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":2.35498}
{"ticker":"^GDAXI","ref_date":"2023-05-17","price_open":15883.61035,"price_high":15992.76953,"price_low":15862.15039,"price_close":15951.2998,"volume":89827900,"price_adjusted":15951.2998,"ret_adjusted_prices":0.00336,"ret_closing_prices":0.00336,"cumret_adjusted_prices":2.36289}
{"ticker":"^GDAXI","ref_date":"2023-05-18","price_open":16069.41992,"price_high":16230.44043,"price_low":16069.41992,"price_close":16163.36035,"volume":73640100,"price_adjusted":16163.36035,"ret_adjusted_prices":0.01329,"ret_closing_prices":0.01329,"cumret_adjusted_prices":2.3943}
{"ticker":"^GDAXI","ref_date":"2023-05-19","price_open":16233.11035,"price_high":16331.94043,"price_low":16203.59961,"price_close":16275.37988,"volume":90102600,"price_adjusted":16275.37988,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":2.4109}
{"ticker":"^GDAXI","ref_date":"2023-05-22","price_open":16235.98047,"price_high":16267.92969,"price_low":16196.36035,"price_close":16223.99023,"volume":54200300,"price_adjusted":16223.99023,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":2.40328}
{"ticker":"^GDAXI","ref_date":"2023-05-23","price_open":16186.44043,"price_high":16224.32031,"price_low":16143.98047,"price_close":16152.86035,"volume":56755000,"price_adjusted":16152.86035,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":2.39275}
{"ticker":"^GDAXI","ref_date":"2023-05-24","price_open":16008.51953,"price_high":16013.29004,"price_low":15802.86035,"price_close":15842.12988,"volume":65922900,"price_adjusted":15842.12988,"ret_adjusted_prices":-0.01924,"ret_closing_prices":-0.01924,"cumret_adjusted_prices":2.34672}
{"ticker":"^GDAXI","ref_date":"2023-05-25","price_open":15872.45996,"price_high":15872.59961,"price_low":15726.5,"price_close":15793.7998,"volume":66145400,"price_adjusted":15793.7998,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":2.33956}
{"ticker":"^GDAXI","ref_date":"2023-05-26","price_open":15850.08984,"price_high":16008.58984,"price_low":15726.74023,"price_close":15983.96973,"volume":57308100,"price_adjusted":15983.96973,"ret_adjusted_prices":0.01204,"ret_closing_prices":0.01204,"cumret_adjusted_prices":2.36773}
{"ticker":"^GDAXI","ref_date":"2023-05-29","price_open":16064.12988,"price_high":16079.73047,"price_low":15925.21973,"price_close":15952.73047,"volume":24247000,"price_adjusted":15952.73047,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":2.3631}
{"ticker":"^GDAXI","ref_date":"2023-05-30","price_open":15962.30957,"price_high":16058.42969,"price_low":15889.45996,"price_close":15908.91016,"volume":54563500,"price_adjusted":15908.91016,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":2.35661}
{"ticker":"^GDAXI","ref_date":"2023-05-31","price_open":15757.42969,"price_high":15871.7002,"price_low":15629.12012,"price_close":15664.01953,"volume":172555100,"price_adjusted":15664.01953,"ret_adjusted_prices":-0.01539,"ret_closing_prices":-0.01539,"cumret_adjusted_prices":2.32033}
{"ticker":"^GDAXI","ref_date":"2023-06-01","price_open":15744.00977,"price_high":15863.41016,"price_low":15734.86035,"price_close":15853.66016,"volume":55198400,"price_adjusted":15853.66016,"ret_adjusted_prices":0.01211,"ret_closing_prices":0.01211,"cumret_adjusted_prices":2.34843}
{"ticker":"^GDAXI","ref_date":"2023-06-02","price_open":15949.04004,"price_high":16071.32031,"price_low":15922.61035,"price_close":16051.23047,"volume":96604000,"price_adjusted":16051.23047,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":2.37769}
{"ticker":"^GDAXI","ref_date":"2023-06-05","price_open":16079.86035,"price_high":16114.83984,"price_low":15928.44043,"price_close":15963.88965,"volume":63777600,"price_adjusted":15963.88965,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":2.36475}
{"ticker":"^GDAXI","ref_date":"2023-06-06","price_open":15939.30957,"price_high":16009.28027,"price_low":15925.55957,"price_close":15992.44043,"volume":52413000,"price_adjusted":15992.44043,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":2.36898}
{"ticker":"^GDAXI","ref_date":"2023-06-07","price_open":15998.09961,"price_high":16020.28027,"price_low":15909.84961,"price_close":15960.55957,"volume":67870200,"price_adjusted":15960.55957,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":2.36426}
{"ticker":"^GDAXI","ref_date":"2023-06-08","price_open":15951.61035,"price_high":16019,"price_low":15913.9502,"price_close":15989.95996,"volume":59532100,"price_adjusted":15989.95996,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":2.36862}
{"ticker":"^GDAXI","ref_date":"2023-06-09","price_open":15993.01953,"price_high":15998.90039,"price_low":15924.50977,"price_close":15949.83984,"volume":58242200,"price_adjusted":15949.83984,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":2.36267}
{"ticker":"^GDAXI","ref_date":"2023-06-12","price_open":16052.91016,"price_high":16126.2998,"price_low":16021.5498,"price_close":16097.87012,"volume":61393600,"price_adjusted":16097.87012,"ret_adjusted_prices":0.00928,"ret_closing_prices":0.00928,"cumret_adjusted_prices":2.3846}
{"ticker":"^GDAXI","ref_date":"2023-06-13","price_open":16218.2002,"price_high":16232.7002,"price_low":16088.46973,"price_close":16230.67969,"volume":72345000,"price_adjusted":16230.67969,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":2.40427}
{"ticker":"^GDAXI","ref_date":"2023-06-14","price_open":16219.08984,"price_high":16336.26953,"price_low":16217.4502,"price_close":16310.79004,"volume":75755600,"price_adjusted":16310.79004,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":2.41614}
{"ticker":"^GDAXI","ref_date":"2023-06-15","price_open":16275.73047,"price_high":16301.73047,"price_low":16165.66016,"price_close":16290.12012,"volume":80150500,"price_adjusted":16290.12012,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":2.41308}
{"ticker":"^GDAXI","ref_date":"2023-06-16","price_open":16306.62988,"price_high":16427.41992,"price_low":16276.79004,"price_close":16357.62988,"volume":211233000,"price_adjusted":16357.62988,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":2.42308}
{"ticker":"^GDAXI","ref_date":"2023-06-19","price_open":16272.20996,"price_high":16302.29004,"price_low":16189.57031,"price_close":16201.2002,"volume":52459700,"price_adjusted":16201.2002,"ret_adjusted_prices":-0.00956,"ret_closing_prices":-0.00956,"cumret_adjusted_prices":2.39991}
{"ticker":"^GDAXI","ref_date":"2023-06-20","price_open":16100.29004,"price_high":16184.2998,"price_low":16069.09961,"price_close":16111.32031,"volume":68396400,"price_adjusted":16111.32031,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":2.38659}
{"ticker":"^GDAXI","ref_date":"2023-06-21","price_open":16082.75,"price_high":16145.29004,"price_low":16002.26953,"price_close":16023.12988,"volume":62212100,"price_adjusted":16023.12988,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":2.37353}
{"ticker":"^GDAXI","ref_date":"2023-06-22","price_open":15867.65039,"price_high":15988.20996,"price_low":15810.48047,"price_close":15988.16016,"volume":65000700,"price_adjusted":15988.16016,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":2.36835}
{"ticker":"^GDAXI","ref_date":"2023-06-23","price_open":15862.79004,"price_high":15917.13965,"price_low":15733.12012,"price_close":15829.94043,"volume":108856500,"price_adjusted":15829.94043,"ret_adjusted_prices":-0.0099,"ret_closing_prices":-0.0099,"cumret_adjusted_prices":2.34491}
{"ticker":"^GDAXI","ref_date":"2023-06-26","price_open":15874.15039,"price_high":15874.90039,"price_low":15713.7002,"price_close":15813.05957,"volume":72427600,"price_adjusted":15813.05957,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":2.34241}
{"ticker":"^GDAXI","ref_date":"2023-06-27","price_open":15873.73047,"price_high":15895.7002,"price_low":15758.12988,"price_close":15846.86035,"volume":63273400,"price_adjusted":15846.86035,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":2.34742}
{"ticker":"^GDAXI","ref_date":"2023-06-28","price_open":15922.70996,"price_high":15994.30957,"price_low":15906.87988,"price_close":15949,"volume":69914300,"price_adjusted":15949,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":2.36255}
{"ticker":"^GDAXI","ref_date":"2023-06-29","price_open":15960.46973,"price_high":15998.66992,"price_low":15920.04004,"price_close":15946.71973,"volume":54568800,"price_adjusted":15946.71973,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":2.36221}
{"ticker":"^GDAXI","ref_date":"2023-06-30","price_open":15989.42969,"price_high":16176.5498,"price_low":15978.90039,"price_close":16147.90039,"volume":85583300,"price_adjusted":16147.90039,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":2.39201}
{"ticker":"^GDAXI","ref_date":"2023-07-03","price_open":16187.91016,"price_high":16209.29004,"price_low":16070.49023,"price_close":16081.04004,"volume":52047600,"price_adjusted":16081.04004,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":2.38211}
{"ticker":"^GDAXI","ref_date":"2023-07-04","price_open":16082.92969,"price_high":16103.9502,"price_low":16023.71973,"price_close":16039.16992,"volume":42493900,"price_adjusted":16039.16992,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":2.37591}
{"ticker":"^GDAXI","ref_date":"2023-07-05","price_open":15930.16016,"price_high":15982.95996,"price_low":15901.38965,"price_close":15937.58008,"volume":66456400,"price_adjusted":15937.58008,"ret_adjusted_prices":-0.00633,"ret_closing_prices":-0.00633,"cumret_adjusted_prices":2.36086}
{"ticker":"^GDAXI","ref_date":"2023-07-06","price_open":15816.11035,"price_high":15846.25,"price_low":15495.83984,"price_close":15528.54004,"volume":80363000,"price_adjusted":15528.54004,"ret_adjusted_prices":-0.02567,"ret_closing_prices":-0.02567,"cumret_adjusted_prices":2.30027}
{"ticker":"^GDAXI","ref_date":"2023-07-07","price_open":15515,"price_high":15661.41016,"price_low":15456.16016,"price_close":15603.40039,"volume":67259700,"price_adjusted":15603.40039,"ret_adjusted_prices":0.00482,"ret_closing_prices":0.00482,"cumret_adjusted_prices":2.31135}
{"ticker":"^GDAXI","ref_date":"2023-07-10","price_open":15585.33984,"price_high":15722.03027,"price_low":15545.33008,"price_close":15673.16016,"volume":53384600,"price_adjusted":15673.16016,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":2.32169}
{"ticker":"^GDAXI","ref_date":"2023-07-11","price_open":15716.25977,"price_high":15807.66016,"price_low":15659.09961,"price_close":15790.33984,"volume":60828200,"price_adjusted":15790.33984,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":2.33905}
{"ticker":"^GDAXI","ref_date":"2023-07-12","price_open":15842.25977,"price_high":16044.28027,"price_low":15806.28027,"price_close":16023,"volume":72341400,"price_adjusted":16023,"ret_adjusted_prices":0.01473,"ret_closing_prices":0.01473,"cumret_adjusted_prices":2.37351}
{"ticker":"^GDAXI","ref_date":"2023-07-13","price_open":16009.25977,"price_high":16185.11035,"price_low":16000.37988,"price_close":16141.03027,"volume":64992600,"price_adjusted":16141.03027,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":2.39099}
{"ticker":"^GDAXI","ref_date":"2023-07-14","price_open":16123.12988,"price_high":16149.12012,"price_low":16071.74023,"price_close":16105.07031,"volume":61718900,"price_adjusted":16105.07031,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":2.38567}
{"ticker":"^GDAXI","ref_date":"2023-07-17","price_open":16013.51953,"price_high":16102.50977,"price_low":15995.4502,"price_close":16068.65039,"volume":45553500,"price_adjusted":16068.65039,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":2.38027}
{"ticker":"^GDAXI","ref_date":"2023-07-18","price_open":16042.03027,"price_high":16140.2002,"price_low":16031.07031,"price_close":16125.49023,"volume":56765300,"price_adjusted":16125.49023,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":2.38869}
{"ticker":"^GDAXI","ref_date":"2023-07-19","price_open":16190,"price_high":16240.79004,"price_low":16075.16992,"price_close":16108.92969,"volume":62950200,"price_adjusted":16108.92969,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":2.38624}
{"ticker":"^GDAXI","ref_date":"2023-07-20","price_open":16059.21973,"price_high":16211.42969,"price_low":16050.98047,"price_close":16204.21973,"volume":66295300,"price_adjusted":16204.21973,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":2.40035}
{"ticker":"^GDAXI","ref_date":"2023-07-21","price_open":16125.20996,"price_high":16181.33984,"price_low":16103.48047,"price_close":16177.21973,"volume":69913700,"price_adjusted":16177.21973,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":2.39636}
{"ticker":"^GDAXI","ref_date":"2023-07-24","price_open":16126.70996,"price_high":16208.75977,"price_low":16121.26953,"price_close":16190.9502,"volume":51532000,"price_adjusted":16190.9502,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":2.39839}
{"ticker":"^GDAXI","ref_date":"2023-07-25","price_open":16169.75,"price_high":16225.88965,"price_low":16135.59961,"price_close":16211.58984,"volume":56468900,"price_adjusted":16211.58984,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":2.40145}
{"ticker":"^GDAXI","ref_date":"2023-07-26","price_open":16183.7002,"price_high":16212.91016,"price_low":16000.04004,"price_close":16131.45996,"volume":76242600,"price_adjusted":16131.45996,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":2.38958}
{"ticker":"^GDAXI","ref_date":"2023-07-27","price_open":16162.16016,"price_high":16408.80078,"price_low":16131.63965,"price_close":16406.0293,"volume":96512200,"price_adjusted":16406.0293,"ret_adjusted_prices":0.01702,"ret_closing_prices":0.01702,"cumret_adjusted_prices":2.43025}
{"ticker":"^GDAXI","ref_date":"2023-07-28","price_open":16356.37988,"price_high":16490.13086,"price_low":16336.41992,"price_close":16469.75,"volume":70297300,"price_adjusted":16469.75,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":2.43969}
{"ticker":"^GDAXI","ref_date":"2023-07-31","price_open":16434.66016,"price_high":16528.9707,"price_low":16427.4707,"price_close":16446.83008,"volume":60748100,"price_adjusted":16446.83008,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":2.43629}
{"ticker":"^GDAXI","ref_date":"2023-08-01","price_open":16414.78906,"price_high":16430.66016,"price_low":16240.40039,"price_close":16240.40039,"volume":63456600,"price_adjusted":16240.40039,"ret_adjusted_prices":-0.01255,"ret_closing_prices":-0.01255,"cumret_adjusted_prices":2.40571}
{"ticker":"^GDAXI","ref_date":"2023-08-02","price_open":16027.65039,"price_high":16140.75977,"price_low":15955.30957,"price_close":16020.01953,"volume":74404800,"price_adjusted":16020.01953,"ret_adjusted_prices":-0.01357,"ret_closing_prices":-0.01357,"cumret_adjusted_prices":2.37307}
{"ticker":"^GDAXI","ref_date":"2023-08-03","price_open":15879.03027,"price_high":15920.32031,"price_low":15807.84961,"price_close":15893.37988,"volume":82642000,"price_adjusted":15893.37988,"ret_adjusted_prices":-0.00791,"ret_closing_prices":-0.00791,"cumret_adjusted_prices":2.35431}
{"ticker":"^GDAXI","ref_date":"2023-08-04","price_open":15917.00977,"price_high":15973.95996,"price_low":15784.51953,"price_close":15951.86035,"volume":77046600,"price_adjusted":15951.86035,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":2.36297}
{"ticker":"^GDAXI","ref_date":"2023-08-07","price_open":15877.54004,"price_high":15962.61035,"price_low":15824.78027,"price_close":15950.75977,"volume":68246900,"price_adjusted":15950.75977,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":2.36281}
{"ticker":"^GDAXI","ref_date":"2023-08-08","price_open":15868.30957,"price_high":15946.57031,"price_low":15706.30957,"price_close":15774.92969,"volume":80939300,"price_adjusted":15774.92969,"ret_adjusted_prices":-0.01102,"ret_closing_prices":-0.01102,"cumret_adjusted_prices":2.33676}
{"ticker":"^GDAXI","ref_date":"2023-08-09","price_open":15918.05957,"price_high":15983.78027,"price_low":15831.08008,"price_close":15852.58008,"volume":65516200,"price_adjusted":15852.58008,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":2.34827}
{"ticker":"^GDAXI","ref_date":"2023-08-10","price_open":15921.41992,"price_high":16060.26953,"price_low":15880.41016,"price_close":15996.51953,"volume":74907500,"price_adjusted":15996.51953,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":2.36959}
{"ticker":"^GDAXI","ref_date":"2023-08-11","price_open":15927.79004,"price_high":15962.4502,"price_low":15803.08008,"price_close":15832.16992,"volume":60296700,"price_adjusted":15832.16992,"ret_adjusted_prices":-0.01027,"ret_closing_prices":-0.01027,"cumret_adjusted_prices":2.34524}
{"ticker":"^GDAXI","ref_date":"2023-08-14","price_open":15818.20996,"price_high":15937.78027,"price_low":15817.58984,"price_close":15904.25,"volume":43608500,"price_adjusted":15904.25,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":2.35592}
{"ticker":"^GDAXI","ref_date":"2023-08-15","price_open":15909.57031,"price_high":15923.12988,"price_low":15703.03027,"price_close":15767.28027,"volume":45352200,"price_adjusted":15767.28027,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":2.33563}
{"ticker":"^GDAXI","ref_date":"2023-08-16","price_open":15737.01953,"price_high":15814.66016,"price_low":15725.09961,"price_close":15789.4502,"volume":39651700,"price_adjusted":15789.4502,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":2.33891}
{"ticker":"^GDAXI","ref_date":"2023-08-17","price_open":15712.94043,"price_high":15793.53027,"price_low":15664.2998,"price_close":15676.90039,"volume":48603400,"price_adjusted":15676.90039,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":2.32224}
{"ticker":"^GDAXI","ref_date":"2023-08-18","price_open":15597.12012,"price_high":15612.87988,"price_low":15468.65039,"price_close":15574.25977,"volume":59909500,"price_adjusted":15574.25977,"ret_adjusted_prices":-0.00655,"ret_closing_prices":-0.00655,"cumret_adjusted_prices":2.30704}
{"ticker":"^GDAXI","ref_date":"2023-08-21","price_open":15573.9502,"price_high":15710.20996,"price_low":15571.82031,"price_close":15603.28027,"volume":45251100,"price_adjusted":15603.28027,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":2.31134}
{"ticker":"^GDAXI","ref_date":"2023-08-22","price_open":15684.63965,"price_high":15799.33984,"price_low":15677.44043,"price_close":15705.62012,"volume":42807400,"price_adjusted":15705.62012,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":2.3265}
{"ticker":"^GDAXI","ref_date":"2023-08-23","price_open":15761.25,"price_high":15820.9502,"price_low":15672.42969,"price_close":15728.41016,"volume":53425400,"price_adjusted":15728.41016,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":2.32987}
{"ticker":"^GDAXI","ref_date":"2023-08-24","price_open":15876.21973,"price_high":15896.74023,"price_low":15618.69043,"price_close":15621.49023,"volume":48251600,"price_adjusted":15621.49023,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":2.31403}
{"ticker":"^GDAXI","ref_date":"2023-08-25","price_open":15582.9502,"price_high":15739.78027,"price_low":15578.96973,"price_close":15631.82031,"volume":44315200,"price_adjusted":15631.82031,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":2.31556}
{"ticker":"^GDAXI","ref_date":"2023-08-28","price_open":15756.46973,"price_high":15804.9502,"price_low":15673.88965,"price_close":15792.61035,"volume":43473300,"price_adjusted":15792.61035,"ret_adjusted_prices":0.01029,"ret_closing_prices":0.01029,"cumret_adjusted_prices":2.33938}
{"ticker":"^GDAXI","ref_date":"2023-08-29","price_open":15844.75977,"price_high":15942.12012,"price_low":15805.41992,"price_close":15930.87988,"volume":49760000,"price_adjusted":15930.87988,"ret_adjusted_prices":0.00876,"ret_closing_prices":0.00876,"cumret_adjusted_prices":2.35986}
{"ticker":"^GDAXI","ref_date":"2023-08-30","price_open":15956.91992,"price_high":15960.40039,"price_low":15823.33008,"price_close":15891.92969,"volume":49478600,"price_adjusted":15891.92969,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":2.35409}
{"ticker":"^GDAXI","ref_date":"2023-08-31","price_open":15937.38965,"price_high":16042.66016,"price_low":15914.42969,"price_close":15947.08008,"volume":92766900,"price_adjusted":15947.08008,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":2.36226}
{"ticker":"^GDAXI","ref_date":"2023-09-01","price_open":15936.33984,"price_high":15984.58984,"price_low":15840.25,"price_close":15840.33984,"volume":54045200,"price_adjusted":15840.33984,"ret_adjusted_prices":-0.00669,"ret_closing_prices":-0.00669,"cumret_adjusted_prices":2.34645}
{"ticker":"^GDAXI","ref_date":"2023-09-04","price_open":15904.62988,"price_high":15958.74023,"price_low":15795.96973,"price_close":15824.84961,"volume":34752500,"price_adjusted":15824.84961,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":2.34416}
{"ticker":"^GDAXI","ref_date":"2023-09-05","price_open":15729.78027,"price_high":15838.44043,"price_low":15691.49023,"price_close":15771.70996,"volume":73334000,"price_adjusted":15771.70996,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":2.33629}
{"ticker":"^GDAXI","ref_date":"2023-09-06","price_open":15712.58984,"price_high":15781.88965,"price_low":15676.50977,"price_close":15741.37012,"volume":63047100,"price_adjusted":15741.37012,"ret_adjusted_prices":-0.00192,"ret_closing_prices":-0.00192,"cumret_adjusted_prices":2.33179}
{"ticker":"^GDAXI","ref_date":"2023-09-07","price_open":15661.66016,"price_high":15794.71973,"price_low":15661.37988,"price_close":15718.66016,"volume":59410800,"price_adjusted":15718.66016,"ret_adjusted_prices":-0.00144,"ret_closing_prices":-0.00144,"cumret_adjusted_prices":2.32843}
{"ticker":"^GDAXI","ref_date":"2023-09-08","price_open":15777.55957,"price_high":15783.37988,"price_low":15577.04004,"price_close":15740.2998,"volume":63810400,"price_adjusted":15740.2998,"ret_adjusted_prices":0.00138,"ret_closing_prices":0.00138,"cumret_adjusted_prices":2.33163}
{"ticker":"^GDAXI","ref_date":"2023-09-11","price_open":15799.41992,"price_high":15867.57031,"price_low":15771.07031,"price_close":15800.99023,"volume":65431300,"price_adjusted":15800.99023,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":2.34062}
{"ticker":"^GDAXI","ref_date":"2023-09-12","price_open":15804.08008,"price_high":15808.37988,"price_low":15686.33984,"price_close":15715.53027,"volume":58026400,"price_adjusted":15715.53027,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":2.32796}
{"ticker":"^GDAXI","ref_date":"2023-09-13","price_open":15648.91992,"price_high":15726.59961,"price_low":15564.63965,"price_close":15654.03027,"volume":68861200,"price_adjusted":15654.03027,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":2.31885}
{"ticker":"^GDAXI","ref_date":"2023-09-14","price_open":15652.41016,"price_high":15824.05957,"price_low":15588.12012,"price_close":15805.29004,"volume":77633300,"price_adjusted":15805.29004,"ret_adjusted_prices":0.00966,"ret_closing_prices":0.00966,"cumret_adjusted_prices":2.34126}
{"ticker":"^GDAXI","ref_date":"2023-09-15","price_open":15940.38965,"price_high":15989.2998,"price_low":15871.16992,"price_close":15893.53027,"volume":179829200,"price_adjusted":15893.53027,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":2.35433}
{"ticker":"^GDAXI","ref_date":"2023-09-18","price_open":15858.80957,"price_high":15870.62012,"price_low":15693.87012,"price_close":15727.12012,"volume":58899600,"price_adjusted":15727.12012,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":2.32968}
{"ticker":"^GDAXI","ref_date":"2023-09-19","price_open":15688.07031,"price_high":15743.90039,"price_low":15630.94043,"price_close":15664.48047,"volume":53581800,"price_adjusted":15664.48047,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":2.3204}
{"ticker":"^GDAXI","ref_date":"2023-09-20","price_open":15703.08984,"price_high":15810.36035,"price_low":15699.33984,"price_close":15781.58984,"volume":54733100,"price_adjusted":15781.58984,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":2.33775}
{"ticker":"^GDAXI","ref_date":"2023-09-21","price_open":15650.98047,"price_high":15696.66016,"price_low":15548.69043,"price_close":15571.86035,"volume":65995100,"price_adjusted":15571.86035,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":2.30668}
{"ticker":"^GDAXI","ref_date":"2023-09-22","price_open":15473.7998,"price_high":15592.26953,"price_low":15471.75,"price_close":15557.29004,"volume":70200200,"price_adjusted":15557.29004,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":2.30452}
{"ticker":"^GDAXI","ref_date":"2023-09-25","price_open":15513.32031,"price_high":15572.13965,"price_low":15329.40039,"price_close":15405.49023,"volume":64522900,"price_adjusted":15405.49023,"ret_adjusted_prices":-0.00976,"ret_closing_prices":-0.00976,"cumret_adjusted_prices":2.28204}
{"ticker":"^GDAXI","ref_date":"2023-09-26","price_open":15330.91016,"price_high":15360.42969,"price_low":15229.34961,"price_close":15255.87012,"volume":69660000,"price_adjusted":15255.87012,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":2.25987}
{"ticker":"^GDAXI","ref_date":"2023-09-27","price_open":15225.58008,"price_high":15299.67969,"price_low":15194.67969,"price_close":15217.4502,"volume":72319500,"price_adjusted":15217.4502,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":2.25418}
{"ticker":"^GDAXI","ref_date":"2023-09-28","price_open":15229.09961,"price_high":15323.73047,"price_low":15138.66016,"price_close":15323.5,"volume":60119100,"price_adjusted":15323.5,"ret_adjusted_prices":0.00697,"ret_closing_prices":0.00697,"cumret_adjusted_prices":2.26989}
{"ticker":"^GDAXI","ref_date":"2023-09-29","price_open":15394.82031,"price_high":15515.99023,"price_low":15382.55957,"price_close":15386.58008,"volume":110121500,"price_adjusted":15386.58008,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":2.27924}
{"ticker":"^GDAXI","ref_date":"2023-10-02","price_open":15439.95996,"price_high":15476.37988,"price_low":15192.00977,"price_close":15247.20996,"volume":61416800,"price_adjusted":15247.20996,"ret_adjusted_prices":-0.00906,"ret_closing_prices":-0.00906,"cumret_adjusted_prices":2.25859}
{"ticker":"^GDAXI","ref_date":"2023-10-03","price_open":15184.49023,"price_high":15257.86035,"price_low":15074.84961,"price_close":15085.20996,"volume":64881000,"price_adjusted":15085.20996,"ret_adjusted_prices":-0.01062,"ret_closing_prices":-0.01062,"cumret_adjusted_prices":2.23459}
{"ticker":"^GDAXI","ref_date":"2023-10-04","price_open":14979.80957,"price_high":15174.62988,"price_low":14948.08008,"price_close":15099.91992,"volume":75006400,"price_adjusted":15099.91992,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":2.23677}
{"ticker":"^GDAXI","ref_date":"2023-10-05","price_open":15113.94043,"price_high":15157.7002,"price_low":15048.41992,"price_close":15070.21973,"volume":47650800,"price_adjusted":15070.21973,"ret_adjusted_prices":-0.00197,"ret_closing_prices":-0.00197,"cumret_adjusted_prices":2.23237}
{"ticker":"^GDAXI","ref_date":"2023-10-06","price_open":15109.16016,"price_high":15230.88965,"price_low":15033.5498,"price_close":15229.76953,"volume":65528500,"price_adjusted":15229.76953,"ret_adjusted_prices":0.01059,"ret_closing_prices":0.01059,"cumret_adjusted_prices":2.25601}
{"ticker":"^GDAXI","ref_date":"2023-10-09","price_open":15143.29004,"price_high":15201.05957,"price_low":15077.66016,"price_close":15128.11035,"volume":52471000,"price_adjusted":15128.11035,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":2.24095}
{"ticker":"^GDAXI","ref_date":"2023-10-10","price_open":15272.57031,"price_high":15443.4502,"price_low":15272.57031,"price_close":15423.51953,"volume":62641300,"price_adjusted":15423.51953,"ret_adjusted_prices":0.01953,"ret_closing_prices":0.01953,"cumret_adjusted_prices":2.28471}
{"ticker":"^GDAXI","ref_date":"2023-10-11","price_open":15366.78027,"price_high":15486.11035,"price_low":15361.74023,"price_close":15460.00977,"volume":65776100,"price_adjusted":15460.00977,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":2.29011}
{"ticker":"^GDAXI","ref_date":"2023-10-12","price_open":15537.87012,"price_high":15575.28027,"price_low":15413.2002,"price_close":15425.03027,"volume":52453700,"price_adjusted":15425.03027,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":2.28493}
{"ticker":"^GDAXI","ref_date":"2023-10-13","price_open":15400.08984,"price_high":15409.88965,"price_low":15178.07031,"price_close":15186.66016,"volume":63240100,"price_adjusted":15186.66016,"ret_adjusted_prices":-0.01545,"ret_closing_prices":-0.01545,"cumret_adjusted_prices":2.24962}
{"ticker":"^GDAXI","ref_date":"2023-10-16","price_open":15219.41992,"price_high":15271.50977,"price_low":15103.12012,"price_close":15237.99023,"volume":55502000,"price_adjusted":15237.99023,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":2.25723}
{"ticker":"^GDAXI","ref_date":"2023-10-17","price_open":15211.29004,"price_high":15288.32031,"price_low":15117.24023,"price_close":15251.69043,"volume":49443000,"price_adjusted":15251.69043,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":2.25926}
{"ticker":"^GDAXI","ref_date":"2023-10-18","price_open":15244.0498,"price_high":15271.15039,"price_low":15081.69043,"price_close":15094.91016,"volume":62492400,"price_adjusted":15094.91016,"ret_adjusted_prices":-0.01028,"ret_closing_prices":-0.01028,"cumret_adjusted_prices":2.23603}
{"ticker":"^GDAXI","ref_date":"2023-10-19","price_open":15060.65039,"price_high":15104.37012,"price_low":14984.58984,"price_close":15045.23047,"volume":69923300,"price_adjusted":15045.23047,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":2.22867}
{"ticker":"^GDAXI","ref_date":"2023-10-20","price_open":14872.01953,"price_high":14936.49023,"price_low":14798.46973,"price_close":14798.46973,"volume":90638400,"price_adjusted":14798.46973,"ret_adjusted_prices":-0.0164,"ret_closing_prices":-0.0164,"cumret_adjusted_prices":2.19212}
{"ticker":"^GDAXI","ref_date":"2023-10-23","price_open":14823.03027,"price_high":14838.00977,"price_low":14630.20996,"price_close":14800.71973,"volume":61261000,"price_adjusted":14800.71973,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":2.19245}
{"ticker":"^GDAXI","ref_date":"2023-10-24","price_open":14802.51953,"price_high":14916.59961,"price_low":14750.32031,"price_close":14879.94043,"volume":62022100,"price_adjusted":14879.94043,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":2.20419}
{"ticker":"^GDAXI","ref_date":"2023-10-25","price_open":14870.62988,"price_high":14933.69043,"price_low":14789.62988,"price_close":14892.17969,"volume":88086100,"price_adjusted":14892.17969,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":2.206}
{"ticker":"^GDAXI","ref_date":"2023-10-26","price_open":14696.21973,"price_high":14795.41016,"price_low":14655.08008,"price_close":14731.0498,"volume":121803600,"price_adjusted":14731.0498,"ret_adjusted_prices":-0.01082,"ret_closing_prices":-0.01082,"cumret_adjusted_prices":2.18213}
{"ticker":"^GDAXI","ref_date":"2023-10-27","price_open":14757.11035,"price_high":14824.29004,"price_low":14667.37012,"price_close":14687.41016,"volume":86539200,"price_adjusted":14687.41016,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":2.17567}
{"ticker":"^GDAXI","ref_date":"2023-10-30","price_open":14770.9502,"price_high":14798,"price_low":14678.73047,"price_close":14716.54004,"volume":76179000,"price_adjusted":14716.54004,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":2.17998}
{"ticker":"^GDAXI","ref_date":"2023-10-31","price_open":14741.44043,"price_high":14829.62012,"price_low":14722.37988,"price_close":14810.33984,"volume":75370200,"price_adjusted":14810.33984,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":2.19388}
{"ticker":"^GDAXI","ref_date":"2023-11-01","price_open":14851.95996,"price_high":14949.58008,"price_low":14786.32031,"price_close":14923.26953,"volume":63588700,"price_adjusted":14923.26953,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":2.21061}
{"ticker":"^GDAXI","ref_date":"2023-11-02","price_open":15033.65039,"price_high":15202.42969,"price_low":15028.03027,"price_close":15143.59961,"volume":89446500,"price_adjusted":15143.59961,"ret_adjusted_prices":0.01476,"ret_closing_prices":0.01476,"cumret_adjusted_prices":2.24324}
{"ticker":"^GDAXI","ref_date":"2023-11-03","price_open":15203.7998,"price_high":15269.5,"price_low":15149.71973,"price_close":15189.25,"volume":93603800,"price_adjusted":15189.25,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":2.25001}
{"ticker":"^GDAXI","ref_date":"2023-11-06","price_open":15219.32031,"price_high":15223.41016,"price_low":15110.83984,"price_close":15135.96973,"volume":59212500,"price_adjusted":15135.96973,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":2.24211}
{"ticker":"^GDAXI","ref_date":"2023-11-07","price_open":15084.79004,"price_high":15194.53027,"price_low":15068.25,"price_close":15152.63965,"volume":62049600,"price_adjusted":15152.63965,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":2.24458}
{"ticker":"^GDAXI","ref_date":"2023-11-08","price_open":15093.48047,"price_high":15287.73047,"price_low":15086.41016,"price_close":15229.59961,"volume":107586700,"price_adjusted":15229.59961,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":2.25598}
{"ticker":"^GDAXI","ref_date":"2023-11-09","price_open":15246.5,"price_high":15364.49023,"price_low":15212.99023,"price_close":15352.54004,"volume":68377100,"price_adjusted":15352.54004,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":2.27419}
{"ticker":"^GDAXI","ref_date":"2023-11-10","price_open":15296.58008,"price_high":15309.51953,"price_low":15171.58008,"price_close":15234.38965,"volume":77014100,"price_adjusted":15234.38965,"ret_adjusted_prices":-0.0077,"ret_closing_prices":-0.0077,"cumret_adjusted_prices":2.25669}
{"ticker":"^GDAXI","ref_date":"2023-11-13","price_open":15285.12012,"price_high":15346.79004,"price_low":15252.26953,"price_close":15345,"volume":65170400,"price_adjusted":15345,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":2.27308}
{"ticker":"^GDAXI","ref_date":"2023-11-14","price_open":15358.58984,"price_high":15632.44043,"price_low":15337.59961,"price_close":15614.42969,"volume":98894400,"price_adjusted":15614.42969,"ret_adjusted_prices":0.01756,"ret_closing_prices":0.01756,"cumret_adjusted_prices":2.31299}
{"ticker":"^GDAXI","ref_date":"2023-11-15","price_open":15631.66992,"price_high":15759.83984,"price_low":15628.19043,"price_close":15748.16992,"volume":91670700,"price_adjusted":15748.16992,"ret_adjusted_prices":0.00857,"ret_closing_prices":0.00857,"cumret_adjusted_prices":2.3328}
{"ticker":"^GDAXI","ref_date":"2023-11-16","price_open":15806.91016,"price_high":15862.08984,"price_low":15783.50977,"price_close":15786.61035,"volume":68438900,"price_adjusted":15786.61035,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":2.33849}
{"ticker":"^GDAXI","ref_date":"2023-11-17","price_open":15828.78027,"price_high":15952.4502,"price_low":15826.66992,"price_close":15919.16016,"volume":81125800,"price_adjusted":15919.16016,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":2.35813}
{"ticker":"^GDAXI","ref_date":"2023-11-20","price_open":15915.24023,"price_high":15929.92969,"price_low":15854.82031,"price_close":15901.33008,"volume":93605500,"price_adjusted":15901.33008,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":2.35549}
{"ticker":"^GDAXI","ref_date":"2023-11-21","price_open":15911.01953,"price_high":15948.07031,"price_low":15891.30957,"price_close":15900.53027,"volume":70926900,"price_adjusted":15900.53027,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":2.35537}
{"ticker":"^GDAXI","ref_date":"2023-11-22","price_open":15965.12988,"price_high":15998.41016,"price_low":15931.74023,"price_close":15957.82031,"volume":58757800,"price_adjusted":15957.82031,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":2.36386}
{"ticker":"^GDAXI","ref_date":"2023-11-23","price_open":15976.62012,"price_high":16005.4502,"price_low":15958.05957,"price_close":15994.73047,"volume":38717400,"price_adjusted":15994.73047,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":2.36932}
{"ticker":"^GDAXI","ref_date":"2023-11-24","price_open":15988.19043,"price_high":16041.16992,"price_low":15972.66992,"price_close":16029.49023,"volume":46227600,"price_adjusted":16029.49023,"ret_adjusted_prices":0.00217,"ret_closing_prices":0.00217,"cumret_adjusted_prices":2.37447}
{"ticker":"^GDAXI","ref_date":"2023-11-27","price_open":16007.25977,"price_high":16039.41992,"price_low":15957.95996,"price_close":15966.37012,"volume":50564800,"price_adjusted":15966.37012,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":2.36512}
{"ticker":"^GDAXI","ref_date":"2023-11-28","price_open":15939.19043,"price_high":15993.41992,"price_low":15915.40039,"price_close":15992.66992,"volume":60601100,"price_adjusted":15992.66992,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":2.36902}
{"ticker":"^GDAXI","ref_date":"2023-11-29","price_open":16013.16016,"price_high":16208.96973,"price_low":16010.48047,"price_close":16166.4502,"volume":69366600,"price_adjusted":16166.4502,"ret_adjusted_prices":0.01087,"ret_closing_prices":0.01087,"cumret_adjusted_prices":2.39476}
{"ticker":"^GDAXI","ref_date":"2023-11-30","price_open":16204.74023,"price_high":16262.95996,"price_low":16169.11035,"price_close":16215.42969,"volume":108532100,"price_adjusted":16215.42969,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":2.40202}
{"ticker":"^GDAXI","ref_date":"2023-12-01","price_open":16296.91992,"price_high":16399.06055,"price_low":16279.4502,"price_close":16397.51953,"volume":68139400,"price_adjusted":16397.51953,"ret_adjusted_prices":0.01123,"ret_closing_prices":0.01123,"cumret_adjusted_prices":2.42899}
{"ticker":"^GDAXI","ref_date":"2023-12-04","price_open":16390.16992,"price_high":16455.67969,"price_low":16386.80078,"price_close":16404.75977,"volume":52149300,"price_adjusted":16404.75977,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":2.43006}
{"ticker":"^GDAXI","ref_date":"2023-12-05","price_open":16405.14062,"price_high":16551.33984,"price_low":16394.01953,"price_close":16533.10938,"volume":63916000,"price_adjusted":16533.10938,"ret_adjusted_prices":0.00782,"ret_closing_prices":0.00782,"cumret_adjusted_prices":2.44907}
{"ticker":"^GDAXI","ref_date":"2023-12-06","price_open":16565.65039,"price_high":16727.07031,"price_low":16536.11914,"price_close":16656.43945,"volume":78581700,"price_adjusted":16656.43945,"ret_adjusted_prices":0.00746,"ret_closing_prices":0.00746,"cumret_adjusted_prices":2.46734}
{"ticker":"^GDAXI","ref_date":"2023-12-07","price_open":16623.89062,"price_high":16655.30078,"price_low":16595.10938,"price_close":16628.99023,"volume":76803200,"price_adjusted":16628.99023,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":2.46328}
{"ticker":"^GDAXI","ref_date":"2023-12-08","price_open":16644.61914,"price_high":16782.7207,"price_low":16630.17969,"price_close":16759.2207,"volume":77814500,"price_adjusted":16759.2207,"ret_adjusted_prices":0.00783,"ret_closing_prices":0.00783,"cumret_adjusted_prices":2.48257}
{"ticker":"^GDAXI","ref_date":"2023-12-11","price_open":16760.58984,"price_high":16817.81055,"price_low":16734.26953,"price_close":16794.42969,"volume":66736100,"price_adjusted":16794.42969,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":2.48778}
{"ticker":"^GDAXI","ref_date":"2023-12-12","price_open":16823.00977,"price_high":16837.17969,"price_low":16753.81055,"price_close":16791.74023,"volume":67862500,"price_adjusted":16791.74023,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":2.48739}
{"ticker":"^GDAXI","ref_date":"2023-12-13","price_open":16811.56055,"price_high":16836.44922,"price_low":16760.11914,"price_close":16766.05078,"volume":65413500,"price_adjusted":16766.05078,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":2.48358}
{"ticker":"^GDAXI","ref_date":"2023-12-14","price_open":16948.78906,"price_high":17003.2793,"price_low":16670.34961,"price_close":16752.23047,"volume":141290100,"price_adjusted":16752.23047,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":2.48153}
{"ticker":"^GDAXI","ref_date":"2023-12-15","price_open":16822.5,"price_high":16890.10938,"price_low":16713.69922,"price_close":16751.43945,"volume":173711500,"price_adjusted":16751.43945,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":2.48142}
{"ticker":"^GDAXI","ref_date":"2023-12-18","price_open":16683.68945,"price_high":16744.26953,"price_low":16624.65039,"price_close":16650.55078,"volume":56720400,"price_adjusted":16650.55078,"ret_adjusted_prices":-0.00602,"ret_closing_prices":-0.00602,"cumret_adjusted_prices":2.46647}
{"ticker":"^GDAXI","ref_date":"2023-12-19","price_open":16657.43945,"price_high":16750.50977,"price_low":16656.64062,"price_close":16744.41016,"volume":59217500,"price_adjusted":16744.41016,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":2.48037}
{"ticker":"^GDAXI","ref_date":"2023-12-20","price_open":16779.41016,"price_high":16789.96094,"price_low":16694.56055,"price_close":16733.05078,"volume":63366400,"price_adjusted":16733.05078,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":2.47869}
{"ticker":"^GDAXI","ref_date":"2023-12-21","price_open":16667.31055,"price_high":16708.34961,"price_low":16624.16016,"price_close":16687.41992,"volume":57871300,"price_adjusted":16687.41992,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":2.47193}
{"ticker":"^GDAXI","ref_date":"2023-12-22","price_open":16673.30078,"price_high":16735.32031,"price_low":16651.7793,"price_close":16706.17969,"volume":46295300,"price_adjusted":16706.17969,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":2.47471}
{"ticker":"^GDAXI","ref_date":"2023-12-27","price_open":16727.76953,"price_high":16775.71094,"price_low":16697.58008,"price_close":16742.07031,"volume":37678900,"price_adjusted":16742.07031,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":2.48003}
{"ticker":"^GDAXI","ref_date":"2023-12-28","price_open":16780.94922,"price_high":16783.78906,"price_low":16688.51953,"price_close":16701.55078,"volume":36091600,"price_adjusted":16701.55078,"ret_adjusted_prices":-0.00242,"ret_closing_prices":-0.00242,"cumret_adjusted_prices":2.47403}
{"ticker":"^GDAXI","ref_date":"2023-12-29","price_open":16729.25977,"price_high":16758.5293,"price_low":16726.9707,"price_close":16751.64062,"volume":26861900,"price_adjusted":16751.64062,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":2.48145}