{"ticker":"^FTSE","ref_date":"2000-01-04","price_open":6930.2002,"price_high":6930.2002,"price_low":6662.8999,"price_close":6665.8999,"volume":633449000,"price_adjusted":6665.8999,"cumret_adjusted_prices":1}
{"ticker":"^FTSE","ref_date":"2000-01-05","price_open":6665.8999,"price_high":6665.8999,"price_low":6500.3999,"price_close":6535.8999,"volume":670234000,"price_adjusted":6535.8999,"ret_adjusted_prices":-0.0195,"ret_closing_prices":-0.0195,"cumret_adjusted_prices":0.9805}
{"ticker":"^FTSE","ref_date":"2000-01-06","price_open":6535.8999,"price_high":6547.2998,"price_low":6424.3999,"price_close":6447.2002,"volume":785532000,"price_adjusted":6447.2002,"ret_adjusted_prices":-0.01357,"ret_closing_prices":-0.01357,"cumret_adjusted_prices":0.96719}
{"ticker":"^FTSE","ref_date":"2000-01-07","price_open":6447.2002,"price_high":6532.3999,"price_low":6438.7998,"price_close":6504.7998,"volume":888306000,"price_adjusted":6504.7998,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":0.97583}
{"ticker":"^FTSE","ref_date":"2000-01-10","price_open":6504.7998,"price_high":6634.2002,"price_low":6504.7998,"price_close":6607.7002,"volume":735455000,"price_adjusted":6607.7002,"ret_adjusted_prices":0.01582,"ret_closing_prices":0.01582,"cumret_adjusted_prices":0.99127}
{"ticker":"^FTSE","ref_date":"2000-01-11","price_open":6607.7002,"price_high":6638.1001,"price_low":6510.7998,"price_close":6518.8999,"volume":863011000,"price_adjusted":6518.8999,"ret_adjusted_prices":-0.01344,"ret_closing_prices":-0.01344,"cumret_adjusted_prices":0.97795}
{"ticker":"^FTSE","ref_date":"2000-01-12","price_open":6518.8999,"price_high":6532.7998,"price_low":6470.2998,"price_close":6532.7998,"volume":779904000,"price_adjusted":6532.7998,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":0.98003}
{"ticker":"^FTSE","ref_date":"2000-01-13","price_open":6532.7998,"price_high":6596.5,"price_low":6509.3999,"price_close":6531.5,"volume":865831000,"price_adjusted":6531.5,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.97984}
{"ticker":"^FTSE","ref_date":"2000-01-14","price_open":6531.5,"price_high":6666.7998,"price_low":6531.5,"price_close":6658.2002,"volume":1098626000,"price_adjusted":6658.2002,"ret_adjusted_prices":0.0194,"ret_closing_prices":0.0194,"cumret_adjusted_prices":0.99884}
{"ticker":"^FTSE","ref_date":"2000-01-17","price_open":6658.2002,"price_high":6694.2998,"price_low":6638.2998,"price_close":6669.5,"volume":923472000,"price_adjusted":6669.5,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.00054}
{"ticker":"^FTSE","ref_date":"2000-01-18","price_open":6669.5,"price_high":6695.8999,"price_low":6491.5,"price_close":6504.6001,"volume":854700000,"price_adjusted":6504.6001,"ret_adjusted_prices":-0.02472,"ret_closing_prices":-0.02472,"cumret_adjusted_prices":0.9758}
{"ticker":"^FTSE","ref_date":"2000-01-19","price_open":6504.6001,"price_high":6505.8999,"price_low":6434.3999,"price_close":6445.5,"volume":863686000,"price_adjusted":6445.5,"ret_adjusted_prices":-0.00909,"ret_closing_prices":-0.00909,"cumret_adjusted_prices":0.96694}
{"ticker":"^FTSE","ref_date":"2000-01-20","price_open":6445.3999,"price_high":6492.7002,"price_low":6328.2998,"price_close":6348.7002,"volume":1008169000,"price_adjusted":6348.7002,"ret_adjusted_prices":-0.01502,"ret_closing_prices":-0.01502,"cumret_adjusted_prices":0.95241}
{"ticker":"^FTSE","ref_date":"2000-01-21","price_open":6348.7002,"price_high":6374.7002,"price_low":6287.1001,"price_close":6346.2998,"volume":1007934000,"price_adjusted":6346.2998,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":0.95205}
{"ticker":"^FTSE","ref_date":"2000-01-24","price_open":6346.2998,"price_high":6480.3999,"price_low":6346.2998,"price_close":6379.7998,"volume":672107000,"price_adjusted":6379.7998,"ret_adjusted_prices":0.00528,"ret_closing_prices":0.00528,"cumret_adjusted_prices":0.95708}
{"ticker":"^FTSE","ref_date":"2000-01-25","price_open":6379.7998,"price_high":6379.7998,"price_low":6262.8999,"price_close":6274.1001,"volume":805330000,"price_adjusted":6274.1001,"ret_adjusted_prices":-0.01657,"ret_closing_prices":-0.01657,"cumret_adjusted_prices":0.94122}
{"ticker":"^FTSE","ref_date":"2000-01-26","price_open":6274.1001,"price_high":6380,"price_low":6270.3999,"price_close":6375.6001,"volume":1021822000,"price_adjusted":6375.6001,"ret_adjusted_prices":0.01618,"ret_closing_prices":0.01618,"cumret_adjusted_prices":0.95645}
{"ticker":"^FTSE","ref_date":"2000-01-27","price_open":6375.6001,"price_high":6451.6001,"price_low":6375.6001,"price_close":6441,"volume":816596000,"price_adjusted":6441,"ret_adjusted_prices":0.01026,"ret_closing_prices":0.01026,"cumret_adjusted_prices":0.96626}
{"ticker":"^FTSE","ref_date":"2000-01-28","price_open":6441,"price_high":6475.1001,"price_low":6354.7998,"price_close":6375.6001,"volume":918227000,"price_adjusted":6375.6001,"ret_adjusted_prices":-0.01015,"ret_closing_prices":-0.01015,"cumret_adjusted_prices":0.95645}
{"ticker":"^FTSE","ref_date":"2000-01-31","price_open":6375.6001,"price_high":6375.6001,"price_low":6246.7998,"price_close":6268.5,"volume":931453000,"price_adjusted":6268.5,"ret_adjusted_prices":-0.0168,"ret_closing_prices":-0.0168,"cumret_adjusted_prices":0.94038}
{"ticker":"^FTSE","ref_date":"2000-02-01","price_open":6268.5,"price_high":6367.1001,"price_low":6231.8999,"price_close":6290.8999,"volume":1214559000,"price_adjusted":6290.8999,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":0.94374}
{"ticker":"^FTSE","ref_date":"2000-02-02","price_open":6290.8999,"price_high":6345.2002,"price_low":6241.6001,"price_close":6302.7998,"volume":1336831000,"price_adjusted":6302.7998,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":0.94553}
{"ticker":"^FTSE","ref_date":"2000-02-03","price_open":6302.7998,"price_high":6393.5,"price_low":6251.6001,"price_close":6324.2998,"volume":1865400000,"price_adjusted":6324.2998,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":0.94875}
{"ticker":"^FTSE","ref_date":"2000-02-04","price_open":6324.2998,"price_high":6364.8999,"price_low":6171.2002,"price_close":6185,"volume":2309287000,"price_adjusted":6185,"ret_adjusted_prices":-0.02203,"ret_closing_prices":-0.02203,"cumret_adjusted_prices":0.92786}
{"ticker":"^FTSE","ref_date":"2000-02-07","price_open":6185,"price_high":6232.1001,"price_low":6100.7002,"price_close":6118.6001,"volume":1230759000,"price_adjusted":6118.6001,"ret_adjusted_prices":-0.01074,"ret_closing_prices":-0.01074,"cumret_adjusted_prices":0.9179}
{"ticker":"^FTSE","ref_date":"2000-02-08","price_open":6118.6001,"price_high":6295.7002,"price_low":6117.2998,"price_close":6285.7998,"volume":2217462000,"price_adjusted":6285.7998,"ret_adjusted_prices":0.02733,"ret_closing_prices":0.02733,"cumret_adjusted_prices":0.94298}
{"ticker":"^FTSE","ref_date":"2000-02-09","price_open":6285.7998,"price_high":6450.8999,"price_low":6271.5,"price_close":6315.3999,"volume":1840149000,"price_adjusted":6315.3999,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":0.94742}
{"ticker":"^FTSE","ref_date":"2000-02-10","price_open":6315.3999,"price_high":6320,"price_low":6199.7998,"price_close":6279.7998,"volume":2218541000,"price_adjusted":6279.7998,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":0.94208}
{"ticker":"^FTSE","ref_date":"2000-02-11","price_open":6279.7998,"price_high":6325.7002,"price_low":6127.3999,"price_close":6193.2998,"volume":3433671000,"price_adjusted":6193.2998,"ret_adjusted_prices":-0.01377,"ret_closing_prices":-0.01377,"cumret_adjusted_prices":0.9291}
{"ticker":"^FTSE","ref_date":"2000-02-14","price_open":6193.2998,"price_high":6197.5,"price_low":6027.5,"price_close":6068.6001,"volume":1429935000,"price_adjusted":6068.6001,"ret_adjusted_prices":-0.02013,"ret_closing_prices":-0.02013,"cumret_adjusted_prices":0.91039}
{"ticker":"^FTSE","ref_date":"2000-02-15","price_open":6068.6001,"price_high":6167.5,"price_low":5972.7002,"price_close":6005.2002,"volume":1510016000,"price_adjusted":6005.2002,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":0.90088}
{"ticker":"^FTSE","ref_date":"2000-02-16","price_open":6005.2002,"price_high":6147.3999,"price_low":6002.5,"price_close":6147.3999,"volume":1614733000,"price_adjusted":6147.3999,"ret_adjusted_prices":0.02368,"ret_closing_prices":0.02368,"cumret_adjusted_prices":0.92222}
{"ticker":"^FTSE","ref_date":"2000-02-17","price_open":6147.3999,"price_high":6262.2002,"price_low":6102.8999,"price_close":6209.2998,"volume":1522351000,"price_adjusted":6209.2998,"ret_adjusted_prices":0.01007,"ret_closing_prices":0.01007,"cumret_adjusted_prices":0.9315}
{"ticker":"^FTSE","ref_date":"2000-02-18","price_open":6209.2998,"price_high":6264.1001,"price_low":6151.3999,"price_close":6165,"volume":1098726000,"price_adjusted":6165,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":0.92486}
{"ticker":"^FTSE","ref_date":"2000-02-21","price_open":6165,"price_high":6193.6001,"price_low":6029.8999,"price_close":6081.6001,"volume":960304000,"price_adjusted":6081.6001,"ret_adjusted_prices":-0.01353,"ret_closing_prices":-0.01353,"cumret_adjusted_prices":0.91234}
{"ticker":"^FTSE","ref_date":"2000-02-22","price_open":6081.6001,"price_high":6172.7998,"price_low":6002.7002,"price_close":6014.7002,"volume":1830338000,"price_adjusted":6014.7002,"ret_adjusted_prices":-0.011,"ret_closing_prices":-0.011,"cumret_adjusted_prices":0.90231}
{"ticker":"^FTSE","ref_date":"2000-02-23","price_open":6014.7002,"price_high":6167.2998,"price_low":6014.7002,"price_close":6144.1001,"volume":1393864000,"price_adjusted":6144.1001,"ret_adjusted_prices":0.02151,"ret_closing_prices":0.02151,"cumret_adjusted_prices":0.92172}
{"ticker":"^FTSE","ref_date":"2000-02-24","price_open":6144.1001,"price_high":6288.7998,"price_low":6070.8999,"price_close":6086.7002,"volume":1213197000,"price_adjusted":6086.7002,"ret_adjusted_prices":-0.00934,"ret_closing_prices":-0.00934,"cumret_adjusted_prices":0.91311}
{"ticker":"^FTSE","ref_date":"2000-02-25","price_open":6086.7002,"price_high":6198,"price_low":6086.7002,"price_close":6198,"volume":1181230000,"price_adjusted":6198,"ret_adjusted_prices":0.01829,"ret_closing_prices":0.01829,"cumret_adjusted_prices":0.92981}
{"ticker":"^FTSE","ref_date":"2000-02-28","price_open":6198,"price_high":6271.1001,"price_low":6054.1001,"price_close":6099.6001,"volume":925049000,"price_adjusted":6099.6001,"ret_adjusted_prices":-0.01588,"ret_closing_prices":-0.01588,"cumret_adjusted_prices":0.91505}
{"ticker":"^FTSE","ref_date":"2000-02-29","price_open":6099.6001,"price_high":6245.5,"price_low":6099.6001,"price_close":6232.6001,"volume":1121708000,"price_adjusted":6232.6001,"ret_adjusted_prices":0.0218,"ret_closing_prices":0.0218,"cumret_adjusted_prices":0.935}
{"ticker":"^FTSE","ref_date":"2000-03-01","price_open":6232.6001,"price_high":6387.2998,"price_low":6232.6001,"price_close":6364.8999,"volume":1499256000,"price_adjusted":6364.8999,"ret_adjusted_prices":0.02123,"ret_closing_prices":0.02123,"cumret_adjusted_prices":0.95484}
{"ticker":"^FTSE","ref_date":"2000-03-02","price_open":6364.8999,"price_high":6436.5,"price_low":6324.2002,"price_close":6432.1001,"volume":1124952000,"price_adjusted":6432.1001,"ret_adjusted_prices":0.01056,"ret_closing_prices":0.01056,"cumret_adjusted_prices":0.96493}
{"ticker":"^FTSE","ref_date":"2000-03-03","price_open":6432.1001,"price_high":6506.2998,"price_low":6403,"price_close":6487.5,"volume":1107792000,"price_adjusted":6487.5,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.97324}
{"ticker":"^FTSE","ref_date":"2000-03-06","price_open":6487.5,"price_high":6593.2998,"price_low":6457,"price_close":6567.7998,"volume":1334247000,"price_adjusted":6567.7998,"ret_adjusted_prices":0.01238,"ret_closing_prices":0.01238,"cumret_adjusted_prices":0.98528}
{"ticker":"^FTSE","ref_date":"2000-03-07","price_open":6567.7998,"price_high":6568.2998,"price_low":6465.5,"price_close":6466.5,"volume":1164979000,"price_adjusted":6466.5,"ret_adjusted_prices":-0.01542,"ret_closing_prices":-0.01542,"cumret_adjusted_prices":0.97009}
{"ticker":"^FTSE","ref_date":"2000-03-08","price_open":6466.5,"price_high":6479.7002,"price_low":6387.2002,"price_close":6411.2002,"volume":1315382000,"price_adjusted":6411.2002,"ret_adjusted_prices":-0.00855,"ret_closing_prices":-0.00855,"cumret_adjusted_prices":0.96179}
{"ticker":"^FTSE","ref_date":"2000-03-09","price_open":6411.2002,"price_high":6544.2002,"price_low":6411.2002,"price_close":6532.1001,"volume":983965000,"price_adjusted":6532.1001,"ret_adjusted_prices":0.01886,"ret_closing_prices":0.01886,"cumret_adjusted_prices":0.97993}
{"ticker":"^FTSE","ref_date":"2000-03-10","price_open":6532.1001,"price_high":6642.5,"price_low":6532.1001,"price_close":6568.7002,"volume":1005534000,"price_adjusted":6568.7002,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.98542}
{"ticker":"^FTSE","ref_date":"2000-03-13","price_open":6568.7002,"price_high":6568.7002,"price_low":6380.6001,"price_close":6466.8999,"volume":822972000,"price_adjusted":6466.8999,"ret_adjusted_prices":-0.0155,"ret_closing_prices":-0.0155,"cumret_adjusted_prices":0.97015}
{"ticker":"^FTSE","ref_date":"2000-03-14","price_open":6466.8999,"price_high":6539.7002,"price_low":6457.1001,"price_close":6487.1001,"volume":753821000,"price_adjusted":6487.1001,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.97318}
{"ticker":"^FTSE","ref_date":"2000-03-15","price_open":6487.1001,"price_high":6487.1001,"price_low":6396.1001,"price_close":6447,"volume":1196995000,"price_adjusted":6447,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":0.96716}
{"ticker":"^FTSE","ref_date":"2000-03-16","price_open":6447,"price_high":6618.2002,"price_low":6447,"price_close":6557.2998,"volume":1361503000,"price_adjusted":6557.2998,"ret_adjusted_prices":0.01711,"ret_closing_prices":0.01711,"cumret_adjusted_prices":0.98371}
{"ticker":"^FTSE","ref_date":"2000-03-17","price_open":6557.2002,"price_high":6713.1001,"price_low":6504.1001,"price_close":6558,"volume":1309177000,"price_adjusted":6558,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":0.98381}
{"ticker":"^FTSE","ref_date":"2000-03-20","price_open":6558,"price_high":6653.3999,"price_low":6523.2998,"price_close":6624.5,"volume":764551000,"price_adjusted":6624.5,"ret_adjusted_prices":0.01014,"ret_closing_prices":0.01014,"cumret_adjusted_prices":0.99379}
{"ticker":"^FTSE","ref_date":"2000-03-21","price_open":6624.5,"price_high":6630.6001,"price_low":6543.3999,"price_close":6617.8999,"volume":1079931000,"price_adjusted":6617.8999,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":0.9928}
{"ticker":"^FTSE","ref_date":"2000-03-22","price_open":6617.8999,"price_high":6692.2998,"price_low":6551.7002,"price_close":6609.6001,"volume":1181720000,"price_adjusted":6609.6001,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":0.99155}
{"ticker":"^FTSE","ref_date":"2000-03-23","price_open":6609.6001,"price_high":6617.7998,"price_low":6538.7002,"price_close":6594.6001,"volume":856587000,"price_adjusted":6594.6001,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.9893}
{"ticker":"^FTSE","ref_date":"2000-03-24","price_open":6594.6001,"price_high":6755.1001,"price_low":6594.6001,"price_close":6738.5,"volume":1088155000,"price_adjusted":6738.5,"ret_adjusted_prices":0.02182,"ret_closing_prices":0.02182,"cumret_adjusted_prices":1.01089}
{"ticker":"^FTSE","ref_date":"2000-03-27","price_open":6738.5,"price_high":6770.3999,"price_low":6654.3999,"price_close":6687.2002,"volume":789449000,"price_adjusted":6687.2002,"ret_adjusted_prices":-0.00761,"ret_closing_prices":-0.00761,"cumret_adjusted_prices":1.0032}
{"ticker":"^FTSE","ref_date":"2000-03-28","price_open":6687.2002,"price_high":6734.8999,"price_low":6623.7002,"price_close":6650.1001,"volume":726224000,"price_adjusted":6650.1001,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":0.99763}
{"ticker":"^FTSE","ref_date":"2000-03-29","price_open":6650.1001,"price_high":6657.2998,"price_low":6570.2998,"price_close":6598.7998,"volume":892675000,"price_adjusted":6598.7998,"ret_adjusted_prices":-0.00771,"ret_closing_prices":-0.00771,"cumret_adjusted_prices":0.98993}
{"ticker":"^FTSE","ref_date":"2000-03-30","price_open":6598.7998,"price_high":6598.7998,"price_low":6418.5,"price_close":6445.2002,"volume":1119761000,"price_adjusted":6445.2002,"ret_adjusted_prices":-0.02328,"ret_closing_prices":-0.02328,"cumret_adjusted_prices":0.96689}
{"ticker":"^FTSE","ref_date":"2000-03-31","price_open":6445.2002,"price_high":6557.3999,"price_low":6385.7998,"price_close":6540.2002,"volume":1019644000,"price_adjusted":6540.2002,"ret_adjusted_prices":0.01474,"ret_closing_prices":0.01474,"cumret_adjusted_prices":0.98114}
{"ticker":"^FTSE","ref_date":"2000-04-03","price_open":6540.2002,"price_high":6540.2002,"price_low":6437.8999,"price_close":6462.1001,"volume":949900000,"price_adjusted":6462.1001,"ret_adjusted_prices":-0.01194,"ret_closing_prices":-0.01194,"cumret_adjusted_prices":0.96943}
{"ticker":"^FTSE","ref_date":"2000-04-04","price_open":6462.1001,"price_high":6531.2998,"price_low":6415.5,"price_close":6427,"volume":1278570000,"price_adjusted":6427,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.96416}
{"ticker":"^FTSE","ref_date":"2000-04-05","price_open":6427,"price_high":6428.5,"price_low":6283.2002,"price_close":6379.2998,"volume":566610000,"price_adjusted":6379.2998,"ret_adjusted_prices":-0.00742,"ret_closing_prices":-0.00742,"cumret_adjusted_prices":0.95701}
{"ticker":"^FTSE","ref_date":"2000-04-06","price_open":6379.2998,"price_high":6464.8999,"price_low":6353.7998,"price_close":6451.1001,"volume":1068579000,"price_adjusted":6451.1001,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":0.96778}
{"ticker":"^FTSE","ref_date":"2000-04-07","price_open":6451.1001,"price_high":6586.2998,"price_low":6451.1001,"price_close":6569.8999,"volume":857438000,"price_adjusted":6569.8999,"ret_adjusted_prices":0.01842,"ret_closing_prices":0.01842,"cumret_adjusted_prices":0.9856}
{"ticker":"^FTSE","ref_date":"2000-04-10","price_open":6569.8999,"price_high":6579.6001,"price_low":6510.3999,"price_close":6533.3999,"volume":816581000,"price_adjusted":6533.3999,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.98012}
{"ticker":"^FTSE","ref_date":"2000-04-11","price_open":6533.3999,"price_high":6534,"price_low":6358.3999,"price_close":6379.2002,"volume":1114607000,"price_adjusted":6379.2002,"ret_adjusted_prices":-0.0236,"ret_closing_prices":-0.0236,"cumret_adjusted_prices":0.95699}
{"ticker":"^FTSE","ref_date":"2000-04-12","price_open":6379.2002,"price_high":6443.5,"price_low":6333.6001,"price_close":6350.7998,"volume":931780000,"price_adjusted":6350.7998,"ret_adjusted_prices":-0.00445,"ret_closing_prices":-0.00445,"cumret_adjusted_prices":0.95273}
{"ticker":"^FTSE","ref_date":"2000-04-13","price_open":6350.7998,"price_high":6381.8999,"price_low":6268.3999,"price_close":6357,"volume":1107726000,"price_adjusted":6357,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":0.95366}
{"ticker":"^FTSE","ref_date":"2000-04-14","price_open":6357,"price_high":6359.1001,"price_low":6149.7998,"price_close":6178.1001,"volume":996451000,"price_adjusted":6178.1001,"ret_adjusted_prices":-0.02814,"ret_closing_prices":-0.02814,"cumret_adjusted_prices":0.92682}
{"ticker":"^FTSE","ref_date":"2000-04-17","price_open":6178.1001,"price_high":6178.1001,"price_low":5915.2002,"price_close":5994.6001,"volume":1204901000,"price_adjusted":5994.6001,"ret_adjusted_prices":-0.0297,"ret_closing_prices":-0.0297,"cumret_adjusted_prices":0.89929}
{"ticker":"^FTSE","ref_date":"2000-04-18","price_open":5994.6001,"price_high":6084.2002,"price_low":5951.7002,"price_close":6074,"volume":1016954000,"price_adjusted":6074,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":0.9112}
{"ticker":"^FTSE","ref_date":"2000-04-19","price_open":6074,"price_high":6193.6001,"price_low":6074,"price_close":6184.8999,"volume":1251275000,"price_adjusted":6184.8999,"ret_adjusted_prices":0.01826,"ret_closing_prices":0.01826,"cumret_adjusted_prices":0.92784}
{"ticker":"^FTSE","ref_date":"2000-04-20","price_open":6184.8999,"price_high":6248.1001,"price_low":6134.3999,"price_close":6241.2002,"volume":879208000,"price_adjusted":6241.2002,"ret_adjusted_prices":0.0091,"ret_closing_prices":0.0091,"cumret_adjusted_prices":0.93629}
{"ticker":"^FTSE","ref_date":"2000-04-25","price_open":6241.2002,"price_high":6313.7998,"price_low":6155.7002,"price_close":6283,"volume":1028703000,"price_adjusted":6283,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":0.94256}
{"ticker":"^FTSE","ref_date":"2000-04-26","price_open":6283,"price_high":6342.2002,"price_low":6247,"price_close":6256.5,"volume":1031032000,"price_adjusted":6256.5,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.93858}
{"ticker":"^FTSE","ref_date":"2000-04-27","price_open":6256.5,"price_high":6306.2002,"price_low":6127.8999,"price_close":6179.2998,"volume":970702000,"price_adjusted":6179.2998,"ret_adjusted_prices":-0.01234,"ret_closing_prices":-0.01234,"cumret_adjusted_prices":0.927}
{"ticker":"^FTSE","ref_date":"2000-04-28","price_open":6179.2998,"price_high":6341.8999,"price_low":6179.2998,"price_close":6327.3999,"volume":882175000,"price_adjusted":6327.3999,"ret_adjusted_prices":0.02397,"ret_closing_prices":0.02397,"cumret_adjusted_prices":0.94922}
{"ticker":"^FTSE","ref_date":"2000-05-02","price_open":6327.3999,"price_high":6412.6001,"price_low":6311.8999,"price_close":6373.3999,"volume":1035666000,"price_adjusted":6373.3999,"ret_adjusted_prices":0.00727,"ret_closing_prices":0.00727,"cumret_adjusted_prices":0.95612}
{"ticker":"^FTSE","ref_date":"2000-05-03","price_open":6373.3999,"price_high":6373.3999,"price_low":6176.1001,"price_close":6184.7998,"volume":825000000,"price_adjusted":6184.7998,"ret_adjusted_prices":-0.02959,"ret_closing_prices":-0.02959,"cumret_adjusted_prices":0.92783}
{"ticker":"^FTSE","ref_date":"2000-05-04","price_open":6184.7998,"price_high":6231.3999,"price_low":6162.5,"price_close":6199.6001,"volume":906960000,"price_adjusted":6199.6001,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":0.93005}
{"ticker":"^FTSE","ref_date":"2000-05-05","price_open":6199.6001,"price_high":6267.8999,"price_low":6190.5,"price_close":6238.7998,"volume":845274000,"price_adjusted":6238.7998,"ret_adjusted_prices":0.00632,"ret_closing_prices":0.00632,"cumret_adjusted_prices":0.93593}
{"ticker":"^FTSE","ref_date":"2000-05-08","price_open":6238.7998,"price_high":6299.3999,"price_low":6174.2998,"price_close":6216.2998,"volume":603450000,"price_adjusted":6216.2998,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":0.93255}
{"ticker":"^FTSE","ref_date":"2000-05-09","price_open":6216.2998,"price_high":6243.1001,"price_low":6112.8999,"price_close":6123.7998,"volume":901816000,"price_adjusted":6123.7998,"ret_adjusted_prices":-0.01488,"ret_closing_prices":-0.01488,"cumret_adjusted_prices":0.91868}
{"ticker":"^FTSE","ref_date":"2000-05-10","price_open":6123.7998,"price_high":6182.8999,"price_low":6090.2002,"price_close":6100.7002,"volume":1171742000,"price_adjusted":6100.7002,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":0.91521}
{"ticker":"^FTSE","ref_date":"2000-05-11","price_open":6100.6001,"price_high":6263.6001,"price_low":6051.5,"price_close":6245.8999,"volume":1084977000,"price_adjusted":6245.8999,"ret_adjusted_prices":0.0238,"ret_closing_prices":0.0238,"cumret_adjusted_prices":0.93699}
{"ticker":"^FTSE","ref_date":"2000-05-12","price_open":6245.8999,"price_high":6304.2002,"price_low":6220.6001,"price_close":6283.5,"volume":870252000,"price_adjusted":6283.5,"ret_adjusted_prices":0.00602,"ret_closing_prices":0.00602,"cumret_adjusted_prices":0.94263}
{"ticker":"^FTSE","ref_date":"2000-05-15","price_open":6283.5,"price_high":6290.5,"price_low":6218.2002,"price_close":6247.7002,"volume":688447000,"price_adjusted":6247.7002,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":0.93726}
{"ticker":"^FTSE","ref_date":"2000-05-16","price_open":6247.7002,"price_high":6349.1001,"price_low":6247.7002,"price_close":6318.3999,"volume":982524000,"price_adjusted":6318.3999,"ret_adjusted_prices":0.01132,"ret_closing_prices":0.01132,"cumret_adjusted_prices":0.94787}
{"ticker":"^FTSE","ref_date":"2000-05-17","price_open":6318.3999,"price_high":6321.6001,"price_low":6189.2002,"price_close":6196.2002,"volume":700311000,"price_adjusted":6196.2002,"ret_adjusted_prices":-0.01934,"ret_closing_prices":-0.01934,"cumret_adjusted_prices":0.92954}
{"ticker":"^FTSE","ref_date":"2000-05-18","price_open":6196.2002,"price_high":6256,"price_low":6196.2002,"price_close":6233,"volume":711940000,"price_adjusted":6233,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":0.93506}
{"ticker":"^FTSE","ref_date":"2000-05-19","price_open":6232.8999,"price_high":6237.6001,"price_low":6039.1001,"price_close":6045.3999,"volume":937082000,"price_adjusted":6045.3999,"ret_adjusted_prices":-0.0301,"ret_closing_prices":-0.0301,"cumret_adjusted_prices":0.90691}
{"ticker":"^FTSE","ref_date":"2000-05-22","price_open":6045.3999,"price_high":6130.1001,"price_low":5991.8999,"price_close":6035.5,"volume":897441000,"price_adjusted":6035.5,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.90543}
{"ticker":"^FTSE","ref_date":"2000-05-23","price_open":6035.5,"price_high":6128.5,"price_low":6026.1001,"price_close":6086.7998,"volume":819943000,"price_adjusted":6086.7998,"ret_adjusted_prices":0.0085,"ret_closing_prices":0.0085,"cumret_adjusted_prices":0.91312}
{"ticker":"^FTSE","ref_date":"2000-05-24","price_open":6086.7998,"price_high":6127.1001,"price_low":5997.6001,"price_close":6118.6001,"volume":1074882000,"price_adjusted":6118.6001,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":0.9179}
{"ticker":"^FTSE","ref_date":"2000-05-25","price_open":6118.6001,"price_high":6234.6001,"price_low":6118.6001,"price_close":6231.1001,"volume":1032468000,"price_adjusted":6231.1001,"ret_adjusted_prices":0.01839,"ret_closing_prices":0.01839,"cumret_adjusted_prices":0.93477}
{"ticker":"^FTSE","ref_date":"2000-05-26","price_open":6231.1001,"price_high":6252.2002,"price_low":6153.2002,"price_close":6216.8999,"volume":778243000,"price_adjusted":6216.8999,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":0.93264}
{"ticker":"^FTSE","ref_date":"2000-05-30","price_open":6216.8999,"price_high":6379.7002,"price_low":6216.8999,"price_close":6359.6001,"volume":979689000,"price_adjusted":6359.6001,"ret_adjusted_prices":0.02295,"ret_closing_prices":0.02295,"cumret_adjusted_prices":0.95405}
{"ticker":"^FTSE","ref_date":"2000-05-31","price_open":6359.6001,"price_high":6419.8999,"price_low":6325.5,"price_close":6359.3999,"volume":1273734000,"price_adjusted":6359.3999,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.95402}
{"ticker":"^FTSE","ref_date":"2000-06-01","price_open":6359.2998,"price_high":6476.8999,"price_low":6344.3999,"price_close":6470.5,"volume":794675000,"price_adjusted":6470.5,"ret_adjusted_prices":0.01747,"ret_closing_prices":0.01747,"cumret_adjusted_prices":0.97069}
{"ticker":"^FTSE","ref_date":"2000-06-02","price_open":6470.5,"price_high":6634.8999,"price_low":6445.5,"price_close":6626.3999,"volume":1324934000,"price_adjusted":6626.3999,"ret_adjusted_prices":0.02409,"ret_closing_prices":0.02409,"cumret_adjusted_prices":0.99407}
{"ticker":"^FTSE","ref_date":"2000-06-05","price_open":6626.3999,"price_high":6635.7002,"price_low":6540.3999,"price_close":6546.7002,"volume":778810000,"price_adjusted":6546.7002,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":0.98212}
{"ticker":"^FTSE","ref_date":"2000-06-06","price_open":6546.7002,"price_high":6619.6001,"price_low":6490,"price_close":6546.7998,"volume":1011856000,"price_adjusted":6546.7998,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.98213}
{"ticker":"^FTSE","ref_date":"2000-06-07","price_open":6546.7998,"price_high":6546.7998,"price_low":6476.3999,"price_close":6503.7998,"volume":786068000,"price_adjusted":6503.7998,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":0.97568}
{"ticker":"^FTSE","ref_date":"2000-06-08","price_open":6503.7998,"price_high":6592.7002,"price_low":6469.7998,"price_close":6496.6001,"volume":764418000,"price_adjusted":6496.6001,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.9746}
{"ticker":"^FTSE","ref_date":"2000-06-09","price_open":6496.6001,"price_high":6512.3999,"price_low":6438.1001,"price_close":6443.7998,"volume":661766000,"price_adjusted":6443.7998,"ret_adjusted_prices":-0.00813,"ret_closing_prices":-0.00813,"cumret_adjusted_prices":0.96668}
{"ticker":"^FTSE","ref_date":"2000-06-12","price_open":6443.7998,"price_high":6479.7998,"price_low":6430.8999,"price_close":6430.8999,"volume":452014000,"price_adjusted":6430.8999,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.96475}
{"ticker":"^FTSE","ref_date":"2000-06-13","price_open":6430.8999,"price_high":6515.2002,"price_low":6430.7998,"price_close":6447.1001,"volume":769796000,"price_adjusted":6447.1001,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":0.96718}
{"ticker":"^FTSE","ref_date":"2000-06-14","price_open":6447.1001,"price_high":6551.7002,"price_low":6447.1001,"price_close":6536.2998,"volume":855813000,"price_adjusted":6536.2998,"ret_adjusted_prices":0.01384,"ret_closing_prices":0.01384,"cumret_adjusted_prices":0.98056}
{"ticker":"^FTSE","ref_date":"2000-06-15","price_open":6536.2998,"price_high":6566.2002,"price_low":6490.7998,"price_close":6490.7998,"volume":931717000,"price_adjusted":6490.7998,"ret_adjusted_prices":-0.00696,"ret_closing_prices":-0.00696,"cumret_adjusted_prices":0.97373}
{"ticker":"^FTSE","ref_date":"2000-06-16","price_open":6490.7998,"price_high":6566.7002,"price_low":6474.8999,"price_close":6526,"volume":810817000,"price_adjusted":6526,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":0.97901}
{"ticker":"^FTSE","ref_date":"2000-06-19","price_open":6490.7998,"price_high":6515.7002,"price_low":6467.5,"price_close":6490.2002,"volume":558986000,"price_adjusted":6490.2002,"ret_adjusted_prices":-0.00549,"ret_closing_prices":-0.00549,"cumret_adjusted_prices":0.97364}
{"ticker":"^FTSE","ref_date":"2000-06-20","price_open":6490.2002,"price_high":6536.5,"price_low":6490.2002,"price_close":6526.8999,"volume":615307000,"price_adjusted":6526.8999,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":0.97915}
{"ticker":"^FTSE","ref_date":"2000-06-21","price_open":6526.8999,"price_high":6532.5,"price_low":6429,"price_close":6477.7998,"volume":671106000,"price_adjusted":6477.7998,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":0.97178}
{"ticker":"^FTSE","ref_date":"2000-06-22","price_open":6477.7998,"price_high":6530.7002,"price_low":6413.7998,"price_close":6413.7998,"volume":871871000,"price_adjusted":6413.7998,"ret_adjusted_prices":-0.00988,"ret_closing_prices":-0.00988,"cumret_adjusted_prices":0.96218}
{"ticker":"^FTSE","ref_date":"2000-06-23","price_open":6413.7998,"price_high":6413.7998,"price_low":6367.7998,"price_close":6391.5,"volume":818585000,"price_adjusted":6391.5,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":0.95884}
{"ticker":"^FTSE","ref_date":"2000-06-26","price_open":6391.5,"price_high":6447.7002,"price_low":6369,"price_close":6405.2002,"volume":579590000,"price_adjusted":6405.2002,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.96089}
{"ticker":"^FTSE","ref_date":"2000-06-27","price_open":6405.2002,"price_high":6428.3999,"price_low":6365.6001,"price_close":6375.2998,"volume":792112000,"price_adjusted":6375.2998,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.9564}
{"ticker":"^FTSE","ref_date":"2000-06-28","price_open":6375.2998,"price_high":6394.3999,"price_low":6310.7998,"price_close":6313.5,"volume":811699000,"price_adjusted":6313.5,"ret_adjusted_prices":-0.00969,"ret_closing_prices":-0.00969,"cumret_adjusted_prices":0.94713}
{"ticker":"^FTSE","ref_date":"2000-06-29","price_open":6313.5,"price_high":6321,"price_low":6221,"price_close":6239,"volume":1070826000,"price_adjusted":6239,"ret_adjusted_prices":-0.0118,"ret_closing_prices":-0.0118,"cumret_adjusted_prices":0.93596}
{"ticker":"^FTSE","ref_date":"2000-06-30","price_open":6239,"price_high":6323.2002,"price_low":6239,"price_close":6312.7002,"volume":925225000,"price_adjusted":6312.7002,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":0.94701}
{"ticker":"^FTSE","ref_date":"2000-07-03","price_open":6312.7002,"price_high":6470.3999,"price_low":6309.2998,"price_close":6470.3999,"volume":742606000,"price_adjusted":6470.3999,"ret_adjusted_prices":0.02498,"ret_closing_prices":0.02498,"cumret_adjusted_prices":0.97067}
{"ticker":"^FTSE","ref_date":"2000-07-04","price_open":6470.3999,"price_high":6470.3999,"price_low":6405.2002,"price_close":6417,"volume":661401000,"price_adjusted":6417,"ret_adjusted_prices":-0.00825,"ret_closing_prices":-0.00825,"cumret_adjusted_prices":0.96266}
{"ticker":"^FTSE","ref_date":"2000-07-05","price_open":6417,"price_high":6446,"price_low":6345.5,"price_close":6382.5,"volume":921487000,"price_adjusted":6382.5,"ret_adjusted_prices":-0.00538,"ret_closing_prices":-0.00538,"cumret_adjusted_prices":0.95749}
{"ticker":"^FTSE","ref_date":"2000-07-06","price_open":6382.5,"price_high":6438.3999,"price_low":6341.3999,"price_close":6419.6001,"volume":829021000,"price_adjusted":6419.6001,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":0.96305}
{"ticker":"^FTSE","ref_date":"2000-07-07","price_open":6419.6001,"price_high":6502.6001,"price_low":6390.2002,"price_close":6497.5,"volume":793281000,"price_adjusted":6497.5,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":0.97474}
{"ticker":"^FTSE","ref_date":"2000-07-10","price_open":6497.5,"price_high":6515.2002,"price_low":6463.2998,"price_close":6466.2002,"volume":610792000,"price_adjusted":6466.2002,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":0.97004}
{"ticker":"^FTSE","ref_date":"2000-07-11","price_open":6466.2002,"price_high":6510.1001,"price_low":6450.5,"price_close":6475.7998,"volume":800588000,"price_adjusted":6475.7998,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.97148}
{"ticker":"^FTSE","ref_date":"2000-07-12","price_open":6475.7998,"price_high":6545.1001,"price_low":6466.7998,"price_close":6518.5,"volume":965464000,"price_adjusted":6518.5,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":0.97789}
{"ticker":"^FTSE","ref_date":"2000-07-13","price_open":6518.5,"price_high":6530.7002,"price_low":6460.2998,"price_close":6475.7002,"volume":1048434000,"price_adjusted":6475.7002,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":0.97147}
{"ticker":"^FTSE","ref_date":"2000-07-14","price_open":6475.7002,"price_high":6503.2002,"price_low":6452.2002,"price_close":6475.3999,"volume":826063000,"price_adjusted":6475.3999,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":0.97142}
{"ticker":"^FTSE","ref_date":"2000-07-17","price_open":6475.3999,"price_high":6525.7002,"price_low":6473.7002,"price_close":6525.5,"volume":767081000,"price_adjusted":6525.5,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":0.97894}
{"ticker":"^FTSE","ref_date":"2000-07-18","price_open":6525.5,"price_high":6531.3999,"price_low":6444.6001,"price_close":6450.5,"volume":776029000,"price_adjusted":6450.5,"ret_adjusted_prices":-0.01149,"ret_closing_prices":-0.01149,"cumret_adjusted_prices":0.96769}
{"ticker":"^FTSE","ref_date":"2000-07-19","price_open":6450.5,"price_high":6493.3999,"price_low":6420.3999,"price_close":6465.5,"volume":746628000,"price_adjusted":6465.5,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.96994}
{"ticker":"^FTSE","ref_date":"2000-07-20","price_open":6465.3999,"price_high":6491.1001,"price_low":6440.7002,"price_close":6469,"volume":752146000,"price_adjusted":6469,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":0.97046}
{"ticker":"^FTSE","ref_date":"2000-07-21","price_open":6469,"price_high":6469,"price_low":6365.5,"price_close":6378.3999,"volume":698153000,"price_adjusted":6378.3999,"ret_adjusted_prices":-0.01401,"ret_closing_prices":-0.01401,"cumret_adjusted_prices":0.95687}
{"ticker":"^FTSE","ref_date":"2000-07-24","price_open":6378.3999,"price_high":6422.6001,"price_low":6333,"price_close":6381.2998,"volume":571732000,"price_adjusted":6381.2998,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":0.95731}
{"ticker":"^FTSE","ref_date":"2000-07-25","price_open":6381.2998,"price_high":6402.1001,"price_low":6354.5,"price_close":6390.7002,"volume":701497000,"price_adjusted":6390.7002,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":0.95872}
{"ticker":"^FTSE","ref_date":"2000-07-26","price_open":6390.7002,"price_high":6425.6001,"price_low":6378.8999,"price_close":6387.1001,"volume":773683000,"price_adjusted":6387.1001,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.95818}
{"ticker":"^FTSE","ref_date":"2000-07-27","price_open":6387.1001,"price_high":6456.2998,"price_low":6352.1001,"price_close":6352.1001,"volume":1037890000,"price_adjusted":6352.1001,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":0.95292}
{"ticker":"^FTSE","ref_date":"2000-07-28","price_open":6352.1001,"price_high":6390.2998,"price_low":6332.6001,"price_close":6335.7002,"volume":947097000,"price_adjusted":6335.7002,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":0.95046}
{"ticker":"^FTSE","ref_date":"2000-07-31","price_open":6335.7002,"price_high":6365.2998,"price_low":6274.8999,"price_close":6365.2998,"volume":717274000,"price_adjusted":6365.2998,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":0.9549}
{"ticker":"^FTSE","ref_date":"2000-08-01","price_open":6365.2998,"price_high":6403.1001,"price_low":6331.5,"price_close":6379.3999,"volume":653743000,"price_adjusted":6379.3999,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.95702}
{"ticker":"^FTSE","ref_date":"2000-08-02","price_open":6379.1001,"price_high":6424.7002,"price_low":6378.3999,"price_close":6391.2998,"volume":1028551000,"price_adjusted":6391.2998,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":0.95881}
{"ticker":"^FTSE","ref_date":"2000-08-03","price_open":6391.2998,"price_high":6399.8999,"price_low":6296.3999,"price_close":6317.1001,"volume":994239000,"price_adjusted":6317.1001,"ret_adjusted_prices":-0.01161,"ret_closing_prices":-0.01161,"cumret_adjusted_prices":0.94767}
{"ticker":"^FTSE","ref_date":"2000-08-04","price_open":6317.1001,"price_high":6415,"price_low":6317.1001,"price_close":6363.5,"volume":726236000,"price_adjusted":6363.5,"ret_adjusted_prices":0.00735,"ret_closing_prices":0.00735,"cumret_adjusted_prices":0.95463}
{"ticker":"^FTSE","ref_date":"2000-08-07","price_open":6363.5,"price_high":6400.6001,"price_low":6355.1001,"price_close":6387.7998,"volume":654157000,"price_adjusted":6387.7998,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":0.95828}
{"ticker":"^FTSE","ref_date":"2000-08-08","price_open":6387.7998,"price_high":6420,"price_low":6350.2998,"price_close":6358.1001,"volume":806944000,"price_adjusted":6358.1001,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.95382}
{"ticker":"^FTSE","ref_date":"2000-08-09","price_open":6358.1001,"price_high":6463.1001,"price_low":6358.1001,"price_close":6414,"volume":815315000,"price_adjusted":6414,"ret_adjusted_prices":0.00879,"ret_closing_prices":0.00879,"cumret_adjusted_prices":0.96221}
{"ticker":"^FTSE","ref_date":"2000-08-10","price_open":6414,"price_high":6414,"price_low":6369.3999,"price_close":6387.2998,"volume":675430000,"price_adjusted":6387.2998,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.95821}
{"ticker":"^FTSE","ref_date":"2000-08-11","price_open":6387.2998,"price_high":6394.6001,"price_low":6348.3999,"price_close":6384.5,"volume":893911000,"price_adjusted":6384.5,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.95779}
{"ticker":"^FTSE","ref_date":"2000-08-14","price_open":6384.5,"price_high":6451.2002,"price_low":6365.5,"price_close":6419.8999,"volume":626670000,"price_adjusted":6419.8999,"ret_adjusted_prices":0.00554,"ret_closing_prices":0.00554,"cumret_adjusted_prices":0.9631}
{"ticker":"^FTSE","ref_date":"2000-08-15","price_open":6419.8999,"price_high":6482.7998,"price_low":6419.8999,"price_close":6475.5,"volume":826280000,"price_adjusted":6475.5,"ret_adjusted_prices":0.00866,"ret_closing_prices":0.00866,"cumret_adjusted_prices":0.97144}
{"ticker":"^FTSE","ref_date":"2000-08-16","price_open":6475.5,"price_high":6553.5,"price_low":6457,"price_close":6532.1001,"volume":929615000,"price_adjusted":6532.1001,"ret_adjusted_prices":0.00874,"ret_closing_prices":0.00874,"cumret_adjusted_prices":0.97993}
{"ticker":"^FTSE","ref_date":"2000-08-17","price_open":6532,"price_high":6537.3999,"price_low":6482,"price_close":6518.2002,"volume":899928000,"price_adjusted":6518.2002,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":0.97784}
{"ticker":"^FTSE","ref_date":"2000-08-18","price_open":6518.2002,"price_high":6552,"price_low":6510.7998,"price_close":6543.7002,"volume":804673000,"price_adjusted":6543.7002,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":0.98167}
{"ticker":"^FTSE","ref_date":"2000-08-21","price_open":6543.7002,"price_high":6555.5,"price_low":6491.3999,"price_close":6542.2002,"volume":605220000,"price_adjusted":6542.2002,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.98144}
{"ticker":"^FTSE","ref_date":"2000-08-22","price_open":6542.2002,"price_high":6605.2002,"price_low":6520.2998,"price_close":6584.7998,"volume":1119516000,"price_adjusted":6584.7998,"ret_adjusted_prices":0.00651,"ret_closing_prices":0.00651,"cumret_adjusted_prices":0.98783}
{"ticker":"^FTSE","ref_date":"2000-08-23","price_open":6584.7998,"price_high":6590.7002,"price_low":6535.2002,"price_close":6566.2002,"volume":982635000,"price_adjusted":6566.2002,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.98504}
{"ticker":"^FTSE","ref_date":"2000-08-24","price_open":6566.2002,"price_high":6605.5,"price_low":6546.7002,"price_close":6557,"volume":1066864000,"price_adjusted":6557,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":0.98366}
{"ticker":"^FTSE","ref_date":"2000-08-25","price_open":6557,"price_high":6619.1001,"price_low":6538.2998,"price_close":6563.7002,"volume":864787000,"price_adjusted":6563.7002,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":0.98467}
{"ticker":"^FTSE","ref_date":"2000-08-29","price_open":6563.7002,"price_high":6601.1001,"price_low":6560.2002,"price_close":6586.2998,"volume":717816000,"price_adjusted":6586.2998,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":0.98806}
{"ticker":"^FTSE","ref_date":"2000-08-30","price_open":6586.2998,"price_high":6624.8999,"price_low":6586.1001,"price_close":6615.1001,"volume":932981000,"price_adjusted":6615.1001,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":0.99238}
{"ticker":"^FTSE","ref_date":"2000-08-31","price_open":6615.1001,"price_high":6675.7002,"price_low":6585.2002,"price_close":6672.7002,"volume":1410547000,"price_adjusted":6672.7002,"ret_adjusted_prices":0.00871,"ret_closing_prices":0.00871,"cumret_adjusted_prices":1.00102}
{"ticker":"^FTSE","ref_date":"2000-09-01","price_open":6672.7002,"price_high":6838.6001,"price_low":6672.7002,"price_close":6795,"volume":1315938000,"price_adjusted":6795,"ret_adjusted_prices":0.01833,"ret_closing_prices":0.01833,"cumret_adjusted_prices":1.01937}
{"ticker":"^FTSE","ref_date":"2000-09-04","price_open":6795,"price_high":6828.7002,"price_low":6783,"price_close":6798.1001,"volume":787014000,"price_adjusted":6798.1001,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":1.01983}
{"ticker":"^FTSE","ref_date":"2000-09-05","price_open":6798.1001,"price_high":6809.5,"price_low":6737.6001,"price_close":6752.5,"volume":882282000,"price_adjusted":6752.5,"ret_adjusted_prices":-0.00671,"ret_closing_prices":-0.00671,"cumret_adjusted_prices":1.01299}
{"ticker":"^FTSE","ref_date":"2000-09-06","price_open":6752.5,"price_high":6766,"price_low":6688.3999,"price_close":6694.7002,"volume":876857000,"price_adjusted":6694.7002,"ret_adjusted_prices":-0.00856,"ret_closing_prices":-0.00856,"cumret_adjusted_prices":1.00432}
{"ticker":"^FTSE","ref_date":"2000-09-07","price_open":6694.7002,"price_high":6709.1001,"price_low":6668.5,"price_close":6689.2002,"volume":997218000,"price_adjusted":6689.2002,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":1.0035}
{"ticker":"^FTSE","ref_date":"2000-09-08","price_open":6689.2002,"price_high":6704.2002,"price_low":6561.1001,"price_close":6600.7002,"volume":924099000,"price_adjusted":6600.7002,"ret_adjusted_prices":-0.01323,"ret_closing_prices":-0.01323,"cumret_adjusted_prices":0.99022}
{"ticker":"^FTSE","ref_date":"2000-09-11","price_open":6600.7002,"price_high":6604.1001,"price_low":6392.1001,"price_close":6582,"volume":964384000,"price_adjusted":6582,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.98741}
{"ticker":"^FTSE","ref_date":"2000-09-12","price_open":6582,"price_high":6582,"price_low":6528.5,"price_close":6555.5,"volume":869437000,"price_adjusted":6555.5,"ret_adjusted_prices":-0.00403,"ret_closing_prices":-0.00403,"cumret_adjusted_prices":0.98344}
{"ticker":"^FTSE","ref_date":"2000-09-13","price_open":6555.5,"price_high":6559.7998,"price_low":6454.1001,"price_close":6478.2002,"volume":1013759000,"price_adjusted":6478.2002,"ret_adjusted_prices":-0.01179,"ret_closing_prices":-0.01179,"cumret_adjusted_prices":0.97184}
{"ticker":"^FTSE","ref_date":"2000-09-14","price_open":6478.2002,"price_high":6580.6001,"price_low":6460.7002,"price_close":6555.5,"volume":1073628000,"price_adjusted":6555.5,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":0.98344}
{"ticker":"^FTSE","ref_date":"2000-09-15","price_open":6555.5,"price_high":6559.2002,"price_low":6417.2998,"price_close":6417.2998,"volume":1124449000,"price_adjusted":6417.2998,"ret_adjusted_prices":-0.02108,"ret_closing_prices":-0.02108,"cumret_adjusted_prices":0.96271}
{"ticker":"^FTSE","ref_date":"2000-09-18","price_open":6417.2998,"price_high":6464.2998,"price_low":6371.3999,"price_close":6410.2002,"volume":788776000,"price_adjusted":6410.2002,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.96164}
{"ticker":"^FTSE","ref_date":"2000-09-19","price_open":6410.2002,"price_high":6413.3999,"price_low":6360.6001,"price_close":6403.5,"volume":935475000,"price_adjusted":6403.5,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.96064}
{"ticker":"^FTSE","ref_date":"2000-09-20","price_open":6403.5,"price_high":6425.3999,"price_low":6259.7002,"price_close":6279.8999,"volume":948538000,"price_adjusted":6279.8999,"ret_adjusted_prices":-0.0193,"ret_closing_prices":-0.0193,"cumret_adjusted_prices":0.94209}
{"ticker":"^FTSE","ref_date":"2000-09-21","price_open":6279.8999,"price_high":6281.1001,"price_low":6150.5,"price_close":6199.2002,"volume":1400661000,"price_adjusted":6199.2002,"ret_adjusted_prices":-0.01285,"ret_closing_prices":-0.01285,"cumret_adjusted_prices":0.92999}
{"ticker":"^FTSE","ref_date":"2000-09-22","price_open":6199.2002,"price_high":6205.8999,"price_low":6075.1001,"price_close":6205.8999,"volume":1176641000,"price_adjusted":6205.8999,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.93099}
{"ticker":"^FTSE","ref_date":"2000-09-25","price_open":6205.8999,"price_high":6310,"price_low":6205.8999,"price_close":6257.1001,"volume":988136000,"price_adjusted":6257.1001,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":0.93867}
{"ticker":"^FTSE","ref_date":"2000-09-26","price_open":6257.1001,"price_high":6257.6001,"price_low":6192.7002,"price_close":6213.2002,"volume":853537000,"price_adjusted":6213.2002,"ret_adjusted_prices":-0.00702,"ret_closing_prices":-0.00702,"cumret_adjusted_prices":0.93209}
{"ticker":"^FTSE","ref_date":"2000-09-27","price_open":6213.2002,"price_high":6312.5,"price_low":6200.7002,"price_close":6269.2998,"volume":1098135000,"price_adjusted":6269.2998,"ret_adjusted_prices":0.00903,"ret_closing_prices":0.00903,"cumret_adjusted_prices":0.9405}
{"ticker":"^FTSE","ref_date":"2000-09-28","price_open":6269.2998,"price_high":6290.6001,"price_low":6210.7998,"price_close":6264.1001,"volume":995853000,"price_adjusted":6264.1001,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":0.93972}
{"ticker":"^FTSE","ref_date":"2000-09-29","price_open":6264.1001,"price_high":6325.7002,"price_low":6240.2998,"price_close":6294.2002,"volume":816115000,"price_adjusted":6294.2002,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":0.94424}
{"ticker":"^FTSE","ref_date":"2000-10-02","price_open":6294.2002,"price_high":6358.2002,"price_low":6284.5,"price_close":6284.5,"volume":857794000,"price_adjusted":6284.5,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":0.94278}
{"ticker":"^FTSE","ref_date":"2000-10-03","price_open":6284.5,"price_high":6364.6001,"price_low":6284.5,"price_close":6345,"volume":858136000,"price_adjusted":6345,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":0.95186}
{"ticker":"^FTSE","ref_date":"2000-10-04","price_open":6345,"price_high":6354.2002,"price_low":6283.7998,"price_close":6334.8999,"volume":936017000,"price_adjusted":6334.8999,"ret_adjusted_prices":-0.00159,"ret_closing_prices":-0.00159,"cumret_adjusted_prices":0.95034}
{"ticker":"^FTSE","ref_date":"2000-10-05","price_open":6334.8999,"price_high":6393.1001,"price_low":6330.8999,"price_close":6382,"volume":907715000,"price_adjusted":6382,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.95741}
{"ticker":"^FTSE","ref_date":"2000-10-06","price_open":6382,"price_high":6412.5,"price_low":6342.2002,"price_close":6391.2002,"volume":998179000,"price_adjusted":6391.2002,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":0.95879}
{"ticker":"^FTSE","ref_date":"2000-10-09","price_open":6391.2002,"price_high":6391.2002,"price_low":6253.6001,"price_close":6264.7998,"volume":673410000,"price_adjusted":6264.7998,"ret_adjusted_prices":-0.01978,"ret_closing_prices":-0.01978,"cumret_adjusted_prices":0.93983}
{"ticker":"^FTSE","ref_date":"2000-10-10","price_open":6264.7998,"price_high":6299.7002,"price_low":6240.3999,"price_close":6247.7002,"volume":1187386000,"price_adjusted":6247.7002,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.93726}
{"ticker":"^FTSE","ref_date":"2000-10-11","price_open":6247.7002,"price_high":6247.7002,"price_low":6098.1001,"price_close":6117.6001,"volume":1182103000,"price_adjusted":6117.6001,"ret_adjusted_prices":-0.02082,"ret_closing_prices":-0.02082,"cumret_adjusted_prices":0.91775}
{"ticker":"^FTSE","ref_date":"2000-10-12","price_open":6117.6001,"price_high":6211.7998,"price_low":6068.2998,"price_close":6131.8999,"volume":972282000,"price_adjusted":6131.8999,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":0.91989}
{"ticker":"^FTSE","ref_date":"2000-10-13","price_open":6131.8999,"price_high":6209.6001,"price_low":6050.7002,"price_close":6209.6001,"volume":1102152000,"price_adjusted":6209.6001,"ret_adjusted_prices":0.01267,"ret_closing_prices":0.01267,"cumret_adjusted_prices":0.93155}
{"ticker":"^FTSE","ref_date":"2000-10-16","price_open":6209.6001,"price_high":6292,"price_low":6209.6001,"price_close":6285.7002,"volume":957111000,"price_adjusted":6285.7002,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":0.94296}
{"ticker":"^FTSE","ref_date":"2000-10-17","price_open":6285.7002,"price_high":6290,"price_low":6196.1001,"price_close":6203.2998,"volume":1033527000,"price_adjusted":6203.2998,"ret_adjusted_prices":-0.01311,"ret_closing_prices":-0.01311,"cumret_adjusted_prices":0.9306}
{"ticker":"^FTSE","ref_date":"2000-10-18","price_open":6203.2002,"price_high":6203.2002,"price_low":6017.2002,"price_close":6148.2002,"volume":997211000,"price_adjusted":6148.2002,"ret_adjusted_prices":-0.00888,"ret_closing_prices":-0.00888,"cumret_adjusted_prices":0.92234}
{"ticker":"^FTSE","ref_date":"2000-10-19","price_open":6148.2002,"price_high":6246.1001,"price_low":6148.2002,"price_close":6218.8999,"volume":922598000,"price_adjusted":6218.8999,"ret_adjusted_prices":0.0115,"ret_closing_prices":0.0115,"cumret_adjusted_prices":0.93294}
{"ticker":"^FTSE","ref_date":"2000-10-20","price_open":6218.8999,"price_high":6294.5,"price_low":6210.2998,"price_close":6276.2998,"volume":1054243000,"price_adjusted":6276.2998,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":0.94155}
{"ticker":"^FTSE","ref_date":"2000-10-23","price_open":6276.2998,"price_high":6326.7002,"price_low":6271.5,"price_close":6315.8999,"volume":731498000,"price_adjusted":6315.8999,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.94749}
{"ticker":"^FTSE","ref_date":"2000-10-24","price_open":6315.8999,"price_high":6452.7998,"price_low":6299.3999,"price_close":6438.3999,"volume":1113057000,"price_adjusted":6438.3999,"ret_adjusted_prices":0.0194,"ret_closing_prices":0.0194,"cumret_adjusted_prices":0.96587}
{"ticker":"^FTSE","ref_date":"2000-10-25","price_open":6438.3999,"price_high":6438.3999,"price_low":6330,"price_close":6367.7998,"volume":963996000,"price_adjusted":6367.7998,"ret_adjusted_prices":-0.01097,"ret_closing_prices":-0.01097,"cumret_adjusted_prices":0.95528}
{"ticker":"^FTSE","ref_date":"2000-10-26","price_open":6367.7998,"price_high":6389,"price_low":6282.7002,"price_close":6302.2998,"volume":868544000,"price_adjusted":6302.2998,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":0.94545}
{"ticker":"^FTSE","ref_date":"2000-10-27","price_open":6302.2998,"price_high":6407.8999,"price_low":6302.2998,"price_close":6366.6001,"volume":796202000,"price_adjusted":6366.6001,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":0.9551}
{"ticker":"^FTSE","ref_date":"2000-10-30","price_open":6366.5,"price_high":6394.8999,"price_low":6307.8999,"price_close":6388.3999,"volume":614124000,"price_adjusted":6388.3999,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.95837}
{"ticker":"^FTSE","ref_date":"2000-10-31","price_open":6388.3999,"price_high":6475.7998,"price_low":6388.3999,"price_close":6438.3999,"volume":986645000,"price_adjusted":6438.3999,"ret_adjusted_prices":0.00783,"ret_closing_prices":0.00783,"cumret_adjusted_prices":0.96587}
{"ticker":"^FTSE","ref_date":"2000-11-01","price_open":6438.3999,"price_high":6508.6001,"price_low":6396.2998,"price_close":6457.6001,"volume":1095676000,"price_adjusted":6457.6001,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":0.96875}
{"ticker":"^FTSE","ref_date":"2000-11-02","price_open":6457.6001,"price_high":6485.7002,"price_low":6382.7002,"price_close":6392,"volume":1245662000,"price_adjusted":6392,"ret_adjusted_prices":-0.01016,"ret_closing_prices":-0.01016,"cumret_adjusted_prices":0.95891}
{"ticker":"^FTSE","ref_date":"2000-11-03","price_open":6392,"price_high":6431.7002,"price_low":6382.1001,"price_close":6385.3999,"volume":1232361000,"price_adjusted":6385.3999,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":0.95792}
{"ticker":"^FTSE","ref_date":"2000-11-06","price_open":6385.3999,"price_high":6431,"price_low":6385.3999,"price_close":6431,"volume":1006440000,"price_adjusted":6431,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":0.96476}
{"ticker":"^FTSE","ref_date":"2000-11-07","price_open":6431,"price_high":6466.8999,"price_low":6406.5,"price_close":6466.8999,"volume":978289000,"price_adjusted":6466.8999,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.97015}
{"ticker":"^FTSE","ref_date":"2000-11-08","price_open":6466.8999,"price_high":6514.7002,"price_low":6454.8999,"price_close":6477.3999,"volume":945278000,"price_adjusted":6477.3999,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":0.97172}
{"ticker":"^FTSE","ref_date":"2000-11-09","price_open":6477.3999,"price_high":6498.5,"price_low":6412.3999,"price_close":6442.2002,"volume":900750000,"price_adjusted":6442.2002,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.96644}
{"ticker":"^FTSE","ref_date":"2000-11-10","price_open":6442.2002,"price_high":6442.2002,"price_low":6338.5,"price_close":6400.2002,"volume":910633000,"price_adjusted":6400.2002,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":0.96014}
{"ticker":"^FTSE","ref_date":"2000-11-13","price_open":6400.2002,"price_high":6400.2002,"price_low":6269.2998,"price_close":6274.7998,"volume":689530000,"price_adjusted":6274.7998,"ret_adjusted_prices":-0.01959,"ret_closing_prices":-0.01959,"cumret_adjusted_prices":0.94133}
{"ticker":"^FTSE","ref_date":"2000-11-14","price_open":6274.7998,"price_high":6421.7002,"price_low":6274.7998,"price_close":6412.8999,"volume":1149117000,"price_adjusted":6412.8999,"ret_adjusted_prices":0.02201,"ret_closing_prices":0.02201,"cumret_adjusted_prices":0.96205}
{"ticker":"^FTSE","ref_date":"2000-11-15","price_open":6412.8999,"price_high":6459.2998,"price_low":6371.7002,"price_close":6432.2998,"volume":928302000,"price_adjusted":6432.2998,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.96496}
{"ticker":"^FTSE","ref_date":"2000-11-16","price_open":6432.2998,"price_high":6480,"price_low":6414.8999,"price_close":6430.3999,"volume":1005376000,"price_adjusted":6430.3999,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.96467}
{"ticker":"^FTSE","ref_date":"2000-11-17","price_open":6430.3999,"price_high":6483.2998,"price_low":6403.3999,"price_close":6440.1001,"volume":738209000,"price_adjusted":6440.1001,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.96613}
{"ticker":"^FTSE","ref_date":"2000-11-20","price_open":6440.1001,"price_high":6452.7998,"price_low":6335.1001,"price_close":6345,"volume":852977000,"price_adjusted":6345,"ret_adjusted_prices":-0.01477,"ret_closing_prices":-0.01477,"cumret_adjusted_prices":0.95186}
{"ticker":"^FTSE","ref_date":"2000-11-21","price_open":6345,"price_high":6393.7002,"price_low":6333.2998,"price_close":6382.2002,"volume":818389000,"price_adjusted":6382.2002,"ret_adjusted_prices":0.00586,"ret_closing_prices":0.00586,"cumret_adjusted_prices":0.95744}
{"ticker":"^FTSE","ref_date":"2000-11-22","price_open":6377.7002,"price_high":6377.7002,"price_low":6216.1001,"price_close":6221.3999,"volume":1159582000,"price_adjusted":6221.3999,"ret_adjusted_prices":-0.0252,"ret_closing_prices":-0.0252,"cumret_adjusted_prices":0.93332}
{"ticker":"^FTSE","ref_date":"2000-11-23","price_open":6221.3999,"price_high":6287.2998,"price_low":6217.5,"price_close":6287.2998,"volume":710169000,"price_adjusted":6287.2998,"ret_adjusted_prices":0.01059,"ret_closing_prices":0.01059,"cumret_adjusted_prices":0.9432}
{"ticker":"^FTSE","ref_date":"2000-11-24","price_open":6287.2998,"price_high":6359.2998,"price_low":6237.2002,"price_close":6327.6001,"volume":868355000,"price_adjusted":6327.6001,"ret_adjusted_prices":0.00641,"ret_closing_prices":0.00641,"cumret_adjusted_prices":0.94925}
{"ticker":"^FTSE","ref_date":"2000-11-27","price_open":6327.6001,"price_high":6397.5,"price_low":6323.2998,"price_close":6374.7002,"volume":607018000,"price_adjusted":6374.7002,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.95632}
{"ticker":"^FTSE","ref_date":"2000-11-28","price_open":6374.7002,"price_high":6374.7002,"price_low":6241.5,"price_close":6249.7998,"volume":835284000,"price_adjusted":6249.7998,"ret_adjusted_prices":-0.01959,"ret_closing_prices":-0.01959,"cumret_adjusted_prices":0.93758}
{"ticker":"^FTSE","ref_date":"2000-11-29","price_open":6249.7998,"price_high":6249.7998,"price_low":6154.7002,"price_close":6164.8999,"volume":964798000,"price_adjusted":6164.8999,"ret_adjusted_prices":-0.01358,"ret_closing_prices":-0.01358,"cumret_adjusted_prices":0.92484}
{"ticker":"^FTSE","ref_date":"2000-11-30","price_open":6164.8999,"price_high":6164.8999,"price_low":6070,"price_close":6142.2002,"volume":968847000,"price_adjusted":6142.2002,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":0.92144}
{"ticker":"^FTSE","ref_date":"2000-12-01","price_open":6142.2002,"price_high":6189.8999,"price_low":6130.5,"price_close":6170.3999,"volume":1068234000,"price_adjusted":6170.3999,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":0.92567}
{"ticker":"^FTSE","ref_date":"2000-12-04","price_open":6170.3999,"price_high":6170.7998,"price_low":6113.8999,"price_close":6158.7002,"volume":660403000,"price_adjusted":6158.7002,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.92391}
{"ticker":"^FTSE","ref_date":"2000-12-05","price_open":6158.7002,"price_high":6318.1001,"price_low":6158.7002,"price_close":6299,"volume":998308000,"price_adjusted":6299,"ret_adjusted_prices":0.02278,"ret_closing_prices":0.02278,"cumret_adjusted_prices":0.94496}
{"ticker":"^FTSE","ref_date":"2000-12-06","price_open":6299,"price_high":6365.6001,"price_low":6258.7998,"price_close":6273.2998,"volume":1338563000,"price_adjusted":6273.2998,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":0.9411}
{"ticker":"^FTSE","ref_date":"2000-12-07","price_open":6273.2998,"price_high":6273.2998,"price_low":6147.6001,"price_close":6231.3999,"volume":986830000,"price_adjusted":6231.3999,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":0.93482}
{"ticker":"^FTSE","ref_date":"2000-12-08","price_open":6231.3999,"price_high":6343.1001,"price_low":6222.2998,"price_close":6288.2998,"volume":1062085000,"price_adjusted":6288.2998,"ret_adjusted_prices":0.00913,"ret_closing_prices":0.00913,"cumret_adjusted_prices":0.94335}
{"ticker":"^FTSE","ref_date":"2000-12-11","price_open":6288.2998,"price_high":6370.6001,"price_low":6288.2998,"price_close":6370.3999,"volume":1032602000,"price_adjusted":6370.3999,"ret_adjusted_prices":0.01306,"ret_closing_prices":0.01306,"cumret_adjusted_prices":0.95567}
{"ticker":"^FTSE","ref_date":"2000-12-12","price_open":6370.2998,"price_high":6393.6001,"price_low":6333.2002,"price_close":6390.3999,"volume":933824000,"price_adjusted":6390.3999,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":0.95867}
{"ticker":"^FTSE","ref_date":"2000-12-13","price_open":6390.3999,"price_high":6421.5,"price_low":6366.6001,"price_close":6403,"volume":1024556000,"price_adjusted":6403,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.96056}
{"ticker":"^FTSE","ref_date":"2000-12-14","price_open":6403,"price_high":6403,"price_low":6235.7002,"price_close":6263.7998,"volume":1173849000,"price_adjusted":6263.7998,"ret_adjusted_prices":-0.02174,"ret_closing_prices":-0.02174,"cumret_adjusted_prices":0.93968}
{"ticker":"^FTSE","ref_date":"2000-12-15","price_open":6263.7998,"price_high":6269.7002,"price_low":6175,"price_close":6175.7998,"volume":1201185000,"price_adjusted":6175.7998,"ret_adjusted_prices":-0.01405,"ret_closing_prices":-0.01405,"cumret_adjusted_prices":0.92648}
{"ticker":"^FTSE","ref_date":"2000-12-18","price_open":6175.7998,"price_high":6260.3999,"price_low":6175.6001,"price_close":6246.5,"volume":652869000,"price_adjusted":6246.5,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":0.93708}
{"ticker":"^FTSE","ref_date":"2000-12-19","price_open":6246.5,"price_high":6307.2998,"price_low":6198.6001,"price_close":6295,"volume":818249000,"price_adjusted":6295,"ret_adjusted_prices":0.00776,"ret_closing_prices":0.00776,"cumret_adjusted_prices":0.94436}
{"ticker":"^FTSE","ref_date":"2000-12-20","price_open":6295,"price_high":6295,"price_low":6138.3999,"price_close":6176.7002,"volume":892233000,"price_adjusted":6176.7002,"ret_adjusted_prices":-0.01879,"ret_closing_prices":-0.01879,"cumret_adjusted_prices":0.92661}
{"ticker":"^FTSE","ref_date":"2000-12-21","price_open":6176.7002,"price_high":6179.2998,"price_low":6083.7002,"price_close":6115.5,"volume":996754000,"price_adjusted":6115.5,"ret_adjusted_prices":-0.00991,"ret_closing_prices":-0.00991,"cumret_adjusted_prices":0.91743}
{"ticker":"^FTSE","ref_date":"2000-12-22","price_open":6115.5,"price_high":6159.2002,"price_low":6097.5,"price_close":6097.5,"volume":293611000,"price_adjusted":6097.5,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":0.91473}
{"ticker":"^FTSE","ref_date":"2000-12-27","price_open":6097.5,"price_high":6218.2002,"price_low":6097.5,"price_close":6218.2002,"volume":357446000,"price_adjusted":6218.2002,"ret_adjusted_prices":0.0198,"ret_closing_prices":0.0198,"cumret_adjusted_prices":0.93284}
{"ticker":"^FTSE","ref_date":"2000-12-28","price_open":6218.2002,"price_high":6226.3999,"price_low":6173.7002,"price_close":6223.2002,"volume":315669000,"price_adjusted":6223.2002,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":0.93359}
{"ticker":"^FTSE","ref_date":"2000-12-29","price_open":6223.2002,"price_high":6255.8999,"price_low":6170.5,"price_close":6222.5,"volume":377041000,"price_adjusted":6222.5,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.93348}
{"ticker":"^FTSE","ref_date":"2001-01-02","price_open":6222.5,"price_high":6276.2002,"price_low":6169.7998,"price_close":6174.7002,"volume":709054000,"price_adjusted":6174.7002,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":0.92631}
{"ticker":"^FTSE","ref_date":"2001-01-03","price_open":6174.7002,"price_high":6174.7002,"price_low":6029.2998,"price_close":6039.8999,"volume":1147114000,"price_adjusted":6039.8999,"ret_adjusted_prices":-0.02183,"ret_closing_prices":-0.02183,"cumret_adjusted_prices":0.90609}
{"ticker":"^FTSE","ref_date":"2001-01-04","price_open":6039.8999,"price_high":6195.2998,"price_low":6039.8999,"price_close":6185.6001,"volume":1640397000,"price_adjusted":6185.6001,"ret_adjusted_prices":0.02412,"ret_closing_prices":0.02412,"cumret_adjusted_prices":0.92795}
{"ticker":"^FTSE","ref_date":"2001-01-05","price_open":6185.6001,"price_high":6239.6001,"price_low":6155,"price_close":6198.1001,"volume":1293875000,"price_adjusted":6198.1001,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.92982}
{"ticker":"^FTSE","ref_date":"2001-01-08","price_open":6198.1001,"price_high":6212.3999,"price_low":6137.7002,"price_close":6149.6001,"volume":1449404000,"price_adjusted":6149.6001,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":0.92255}
{"ticker":"^FTSE","ref_date":"2001-01-09","price_open":6149.6001,"price_high":6195.8999,"price_low":6066.3999,"price_close":6088.1001,"volume":1321566000,"price_adjusted":6088.1001,"ret_adjusted_prices":-0.01,"ret_closing_prices":-0.01,"cumret_adjusted_prices":0.91332}
{"ticker":"^FTSE","ref_date":"2001-01-10","price_open":6088.1001,"price_high":6119.8999,"price_low":6040.3999,"price_close":6059.8999,"volume":1621626000,"price_adjusted":6059.8999,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":0.90909}
{"ticker":"^FTSE","ref_date":"2001-01-11","price_open":6059.8999,"price_high":6114.8999,"price_low":6052.1001,"price_close":6114.8999,"volume":1505214000,"price_adjusted":6114.8999,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":0.91734}
{"ticker":"^FTSE","ref_date":"2001-01-12","price_open":6114.8999,"price_high":6178.5,"price_low":6109.7998,"price_close":6165.5,"volume":1501605000,"price_adjusted":6165.5,"ret_adjusted_prices":0.00827,"ret_closing_prices":0.00827,"cumret_adjusted_prices":0.92493}
{"ticker":"^FTSE","ref_date":"2001-01-15","price_open":6165.5,"price_high":6193.3999,"price_low":6148.7998,"price_close":6170.2998,"volume":736727000,"price_adjusted":6170.2998,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.92565}
{"ticker":"^FTSE","ref_date":"2001-01-16","price_open":6170.2998,"price_high":6173.7998,"price_low":6076.7002,"price_close":6083.2998,"volume":1239263000,"price_adjusted":6083.2998,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":0.9126}
{"ticker":"^FTSE","ref_date":"2001-01-17","price_open":6083.2998,"price_high":6205.5,"price_low":6083.2998,"price_close":6197.3999,"volume":1488431000,"price_adjusted":6197.3999,"ret_adjusted_prices":0.01876,"ret_closing_prices":0.01876,"cumret_adjusted_prices":0.92972}
{"ticker":"^FTSE","ref_date":"2001-01-18","price_open":6197.3999,"price_high":6220.6001,"price_low":6174.7998,"price_close":6209.8999,"volume":1167056000,"price_adjusted":6209.8999,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.93159}
{"ticker":"^FTSE","ref_date":"2001-01-19","price_open":6209.8999,"price_high":6276.3999,"price_low":6186.3999,"price_close":6209.2998,"volume":1598592000,"price_adjusted":6209.2998,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":0.9315}
{"ticker":"^FTSE","ref_date":"2001-01-22","price_open":6209.2998,"price_high":6252.2998,"price_low":6162.8999,"price_close":6232,"volume":1183097000,"price_adjusted":6232,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":0.93491}
{"ticker":"^FTSE","ref_date":"2001-01-23","price_open":6232,"price_high":6232.2998,"price_low":6187.8999,"price_close":6214.7002,"volume":853052000,"price_adjusted":6214.7002,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":0.93231}
{"ticker":"^FTSE","ref_date":"2001-01-24","price_open":6214.7002,"price_high":6309.2002,"price_low":6214.7002,"price_close":6264.3999,"volume":1183691000,"price_adjusted":6264.3999,"ret_adjusted_prices":0.008,"ret_closing_prices":0.008,"cumret_adjusted_prices":0.93977}
{"ticker":"^FTSE","ref_date":"2001-01-25","price_open":6264.3999,"price_high":6296.8999,"price_low":6229.2998,"price_close":6255.6001,"volume":1302157000,"price_adjusted":6255.6001,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":0.93845}
{"ticker":"^FTSE","ref_date":"2001-01-26","price_open":6255.6001,"price_high":6295,"price_low":6223.7998,"price_close":6294.2998,"volume":1240417000,"price_adjusted":6294.2998,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":0.94425}
{"ticker":"^FTSE","ref_date":"2001-01-29","price_open":6294.2998,"price_high":6335.1001,"price_low":6269.3999,"price_close":6317,"volume":934173000,"price_adjusted":6317,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.94766}
{"ticker":"^FTSE","ref_date":"2001-01-30","price_open":6317,"price_high":6337.3999,"price_low":6300.2002,"price_close":6334.5,"volume":1124787000,"price_adjusted":6334.5,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.95028}
{"ticker":"^FTSE","ref_date":"2001-01-31","price_open":6334.5,"price_high":6360.2998,"price_low":6264.8999,"price_close":6297.5,"volume":1631544000,"price_adjusted":6297.5,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":0.94473}
{"ticker":"^FTSE","ref_date":"2001-02-01","price_open":6297.5,"price_high":6309.8999,"price_low":6233.3999,"price_close":6251.7998,"volume":1227940000,"price_adjusted":6251.7998,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":0.93788}
{"ticker":"^FTSE","ref_date":"2001-02-02","price_open":6251.7998,"price_high":6290.6001,"price_low":6251.7998,"price_close":6256.3999,"volume":1065183000,"price_adjusted":6256.3999,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.93857}
{"ticker":"^FTSE","ref_date":"2001-02-05","price_open":6256.3999,"price_high":6281.2998,"price_low":6237.1001,"price_close":6269.2002,"volume":959106000,"price_adjusted":6269.2002,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":0.94049}
{"ticker":"^FTSE","ref_date":"2001-02-06","price_open":6269.2002,"price_high":6306.7002,"price_low":6262.6001,"price_close":6293.3999,"volume":1315786000,"price_adjusted":6293.3999,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":0.94412}
{"ticker":"^FTSE","ref_date":"2001-02-07","price_open":6293.3999,"price_high":6293.3999,"price_low":6197.2998,"price_close":6225.7002,"volume":1856200000,"price_adjusted":6225.7002,"ret_adjusted_prices":-0.01076,"ret_closing_prices":-0.01076,"cumret_adjusted_prices":0.93396}
{"ticker":"^FTSE","ref_date":"2001-02-08","price_open":6225.6001,"price_high":6265.5,"price_low":6202.8999,"price_close":6206.1001,"volume":1084611000,"price_adjusted":6206.1001,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.93102}
{"ticker":"^FTSE","ref_date":"2001-02-09","price_open":6206.1001,"price_high":6213.6001,"price_low":6153.1001,"price_close":6164.2998,"volume":1567588000,"price_adjusted":6164.2998,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":0.92475}
{"ticker":"^FTSE","ref_date":"2001-02-12","price_open":6164.2998,"price_high":6241.3999,"price_low":6155.5,"price_close":6241.3999,"volume":986581000,"price_adjusted":6241.3999,"ret_adjusted_prices":0.01251,"ret_closing_prices":0.01251,"cumret_adjusted_prices":0.93632}
{"ticker":"^FTSE","ref_date":"2001-02-13","price_open":6241.3999,"price_high":6263.2998,"price_low":6209,"price_close":6228.5,"volume":1172373000,"price_adjusted":6228.5,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":0.93438}
{"ticker":"^FTSE","ref_date":"2001-02-14","price_open":6228.5,"price_high":6228.5,"price_low":6131.6001,"price_close":6176.2002,"volume":1588897000,"price_adjusted":6176.2002,"ret_adjusted_prices":-0.0084,"ret_closing_prices":-0.0084,"cumret_adjusted_prices":0.92654}
{"ticker":"^FTSE","ref_date":"2001-02-15","price_open":6176.2002,"price_high":6212.7002,"price_low":6155.5,"price_close":6197.8999,"volume":1153271000,"price_adjusted":6197.8999,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":0.92979}
{"ticker":"^FTSE","ref_date":"2001-02-16","price_open":6197.8999,"price_high":6197.8999,"price_low":6082.7998,"price_close":6088.2998,"volume":1125269000,"price_adjusted":6088.2998,"ret_adjusted_prices":-0.01768,"ret_closing_prices":-0.01768,"cumret_adjusted_prices":0.91335}
{"ticker":"^FTSE","ref_date":"2001-02-19","price_open":6088.2998,"price_high":6102.2002,"price_low":6065.2002,"price_close":6094,"volume":875082000,"price_adjusted":6094,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":0.91421}
{"ticker":"^FTSE","ref_date":"2001-02-20","price_open":6094,"price_high":6134,"price_low":5974.7998,"price_close":5980.1001,"volume":1048942000,"price_adjusted":5980.1001,"ret_adjusted_prices":-0.01869,"ret_closing_prices":-0.01869,"cumret_adjusted_prices":0.89712}
{"ticker":"^FTSE","ref_date":"2001-02-21","price_open":5980.1001,"price_high":5998.8999,"price_low":5921.7002,"price_close":5972.3999,"volume":1311299000,"price_adjusted":5972.3999,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":0.89596}
{"ticker":"^FTSE","ref_date":"2001-02-22","price_open":5972.3999,"price_high":6011.2998,"price_low":5937.1001,"price_close":6003.1001,"volume":1270788000,"price_adjusted":6003.1001,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":0.90057}
{"ticker":"^FTSE","ref_date":"2001-02-23","price_open":6003.1001,"price_high":6023.3999,"price_low":5904.7002,"price_close":5943.7002,"volume":1073539000,"price_adjusted":5943.7002,"ret_adjusted_prices":-0.00989,"ret_closing_prices":-0.00989,"cumret_adjusted_prices":0.89166}
{"ticker":"^FTSE","ref_date":"2001-02-26","price_open":5943.7002,"price_high":6003.5,"price_low":5913.7998,"price_close":5916.7998,"volume":985885000,"price_adjusted":5916.7998,"ret_adjusted_prices":-0.00453,"ret_closing_prices":-0.00453,"cumret_adjusted_prices":0.88762}
{"ticker":"^FTSE","ref_date":"2001-02-27","price_open":5916.7002,"price_high":5975.2998,"price_low":5906.8999,"price_close":5941.2002,"volume":1106443000,"price_adjusted":5941.2002,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":0.89128}
{"ticker":"^FTSE","ref_date":"2001-02-28","price_open":5941.2002,"price_high":5997,"price_low":5901.7002,"price_close":5917.8999,"volume":1202259000,"price_adjusted":5917.8999,"ret_adjusted_prices":-0.00392,"ret_closing_prices":-0.00392,"cumret_adjusted_prices":0.88779}
{"ticker":"^FTSE","ref_date":"2001-03-01","price_open":5917.8999,"price_high":5949.2002,"price_low":5868.1001,"price_close":5908.6001,"volume":1356359000,"price_adjusted":5908.6001,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":0.88639}
{"ticker":"^FTSE","ref_date":"2001-03-02","price_open":5908.6001,"price_high":5924.1001,"price_low":5829.5,"price_close":5858.6001,"volume":1269277000,"price_adjusted":5858.6001,"ret_adjusted_prices":-0.00846,"ret_closing_prices":-0.00846,"cumret_adjusted_prices":0.87889}
{"ticker":"^FTSE","ref_date":"2001-03-05","price_open":5858.6001,"price_high":5931.2998,"price_low":5856.8999,"price_close":5931.2998,"volume":948674000,"price_adjusted":5931.2998,"ret_adjusted_prices":0.01241,"ret_closing_prices":0.01241,"cumret_adjusted_prices":0.8898}
{"ticker":"^FTSE","ref_date":"2001-03-06","price_open":5931.2998,"price_high":6027.6001,"price_low":5928,"price_close":6012,"volume":1448596000,"price_adjusted":6012,"ret_adjusted_prices":0.01361,"ret_closing_prices":0.01361,"cumret_adjusted_prices":0.9019}
{"ticker":"^FTSE","ref_date":"2001-03-07","price_open":6012,"price_high":6035.2998,"price_low":5969.6001,"price_close":6001.7998,"volume":1301027000,"price_adjusted":6001.7998,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":0.90037}
{"ticker":"^FTSE","ref_date":"2001-03-08","price_open":6001.7998,"price_high":6050.3999,"price_low":5982,"price_close":6003.2002,"volume":1306219000,"price_adjusted":6003.2002,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":0.90058}
{"ticker":"^FTSE","ref_date":"2001-03-09","price_open":6003.2002,"price_high":6003.2002,"price_low":5908.8999,"price_close":5917.2998,"volume":854593000,"price_adjusted":5917.2998,"ret_adjusted_prices":-0.01431,"ret_closing_prices":-0.01431,"cumret_adjusted_prices":0.8877}
{"ticker":"^FTSE","ref_date":"2001-03-12","price_open":5917.2998,"price_high":5917.2998,"price_low":5786.2998,"price_close":5826.5,"volume":954407000,"price_adjusted":5826.5,"ret_adjusted_prices":-0.01534,"ret_closing_prices":-0.01534,"cumret_adjusted_prices":0.87408}
{"ticker":"^FTSE","ref_date":"2001-03-13","price_open":5826.5,"price_high":5826.5,"price_low":5720.7002,"price_close":5720.7002,"volume":1264301000,"price_adjusted":5720.7002,"ret_adjusted_prices":-0.01816,"ret_closing_prices":-0.01816,"cumret_adjusted_prices":0.8582}
{"ticker":"^FTSE","ref_date":"2001-03-14","price_open":5720.7002,"price_high":5742.1001,"price_low":5471.1001,"price_close":5626,"volume":1689747000,"price_adjusted":5626,"ret_adjusted_prices":-0.01655,"ret_closing_prices":-0.01655,"cumret_adjusted_prices":0.844}
{"ticker":"^FTSE","ref_date":"2001-03-15","price_open":5625.8999,"price_high":5729.2002,"price_low":5594.7998,"price_close":5729.2002,"volume":1396920000,"price_adjusted":5729.2002,"ret_adjusted_prices":0.01834,"ret_closing_prices":0.01834,"cumret_adjusted_prices":0.85948}
{"ticker":"^FTSE","ref_date":"2001-03-16","price_open":5729.2002,"price_high":5729.2002,"price_low":5556.2002,"price_close":5562.7998,"volume":1357290000,"price_adjusted":5562.7998,"ret_adjusted_prices":-0.02904,"ret_closing_prices":-0.02904,"cumret_adjusted_prices":0.83452}
{"ticker":"^FTSE","ref_date":"2001-03-19","price_open":5562.7998,"price_high":5609.2002,"price_low":5536.3999,"price_close":5551.6001,"volume":1047462000,"price_adjusted":5551.6001,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.83284}
{"ticker":"^FTSE","ref_date":"2001-03-20","price_open":5551.6001,"price_high":5646.7998,"price_low":5551.6001,"price_close":5646.7998,"volume":1205264000,"price_adjusted":5646.7998,"ret_adjusted_prices":0.01715,"ret_closing_prices":0.01715,"cumret_adjusted_prices":0.84712}
{"ticker":"^FTSE","ref_date":"2001-03-21","price_open":5646.7998,"price_high":5646.7998,"price_low":5496,"price_close":5540.7002,"volume":1329908000,"price_adjusted":5540.7002,"ret_adjusted_prices":-0.01879,"ret_closing_prices":-0.01879,"cumret_adjusted_prices":0.8312}
{"ticker":"^FTSE","ref_date":"2001-03-22","price_open":5540.7002,"price_high":5540.7002,"price_low":5279.6001,"price_close":5314.7998,"volume":1669369000,"price_adjusted":5314.7998,"ret_adjusted_prices":-0.04077,"ret_closing_prices":-0.04077,"cumret_adjusted_prices":0.79731}
{"ticker":"^FTSE","ref_date":"2001-03-23","price_open":5314.7998,"price_high":5438,"price_low":5314.7998,"price_close":5402.2998,"volume":1279995000,"price_adjusted":5402.2998,"ret_adjusted_prices":0.01646,"ret_closing_prices":0.01646,"cumret_adjusted_prices":0.81044}
{"ticker":"^FTSE","ref_date":"2001-03-26","price_open":5402.2998,"price_high":5580.7002,"price_low":5402.2998,"price_close":5576.6001,"volume":1114984000,"price_adjusted":5576.6001,"ret_adjusted_prices":0.03226,"ret_closing_prices":0.03226,"cumret_adjusted_prices":0.83659}
{"ticker":"^FTSE","ref_date":"2001-03-27","price_open":5576.6001,"price_high":5728.1001,"price_low":5546.1001,"price_close":5728.1001,"volume":1251084000,"price_adjusted":5728.1001,"ret_adjusted_prices":0.02717,"ret_closing_prices":0.02717,"cumret_adjusted_prices":0.85931}
{"ticker":"^FTSE","ref_date":"2001-03-28","price_open":5728.1001,"price_high":5728.2002,"price_low":5592.2002,"price_close":5614,"volume":1148622000,"price_adjusted":5614,"ret_adjusted_prices":-0.01992,"ret_closing_prices":-0.01992,"cumret_adjusted_prices":0.8422}
{"ticker":"^FTSE","ref_date":"2001-03-29","price_open":5614,"price_high":5614,"price_low":5519.8999,"price_close":5588.3999,"volume":1370187000,"price_adjusted":5588.3999,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":0.83836}
{"ticker":"^FTSE","ref_date":"2001-03-30","price_open":5588.3999,"price_high":5664.7998,"price_low":5574.1001,"price_close":5633.7002,"volume":1167826000,"price_adjusted":5633.7002,"ret_adjusted_prices":0.00811,"ret_closing_prices":0.00811,"cumret_adjusted_prices":0.84515}
{"ticker":"^FTSE","ref_date":"2001-04-02","price_open":5633.7002,"price_high":5653.7998,"price_low":5558.7998,"price_close":5618.5,"volume":931435000,"price_adjusted":5618.5,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.84287}
{"ticker":"^FTSE","ref_date":"2001-04-03","price_open":5618.5,"price_high":5618.5,"price_low":5459.6001,"price_close":5463.1001,"volume":1230633000,"price_adjusted":5463.1001,"ret_adjusted_prices":-0.02766,"ret_closing_prices":-0.02766,"cumret_adjusted_prices":0.81956}
{"ticker":"^FTSE","ref_date":"2001-04-04","price_open":5463.1001,"price_high":5537.2998,"price_low":5354.2998,"price_close":5535.7002,"volume":1444764000,"price_adjusted":5535.7002,"ret_adjusted_prices":0.01329,"ret_closing_prices":0.01329,"cumret_adjusted_prices":0.83045}
{"ticker":"^FTSE","ref_date":"2001-04-05","price_open":5535.7002,"price_high":5658.8999,"price_low":5528.7002,"price_close":5621.7998,"volume":1326086000,"price_adjusted":5621.7998,"ret_adjusted_prices":0.01555,"ret_closing_prices":0.01555,"cumret_adjusted_prices":0.84337}
{"ticker":"^FTSE","ref_date":"2001-04-06","price_open":5621.7998,"price_high":5685.6001,"price_low":5543.1001,"price_close":5601.5,"volume":1039958000,"price_adjusted":5601.5,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":0.84032}
{"ticker":"^FTSE","ref_date":"2001-04-09","price_open":5601.5,"price_high":5679.7002,"price_low":5570.1001,"price_close":5663.2998,"volume":1008424000,"price_adjusted":5663.2998,"ret_adjusted_prices":0.01103,"ret_closing_prices":0.01103,"cumret_adjusted_prices":0.84959}
{"ticker":"^FTSE","ref_date":"2001-04-10","price_open":5663.2998,"price_high":5808.2998,"price_low":5663,"price_close":5803,"volume":1475426000,"price_adjusted":5803,"ret_adjusted_prices":0.02467,"ret_closing_prices":0.02467,"cumret_adjusted_prices":0.87055}
{"ticker":"^FTSE","ref_date":"2001-04-11","price_open":5803,"price_high":5841.2998,"price_low":5766.7998,"price_close":5788.1001,"volume":1508439000,"price_adjusted":5788.1001,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.86831}
{"ticker":"^FTSE","ref_date":"2001-04-12","price_open":5788.1001,"price_high":5796,"price_low":5735.2002,"price_close":5766.6001,"volume":859679000,"price_adjusted":5766.6001,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.86509}
{"ticker":"^FTSE","ref_date":"2001-04-17","price_open":5766.6001,"price_high":5774.5,"price_low":5654.8999,"price_close":5761.1001,"volume":1044552000,"price_adjusted":5761.1001,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":0.86426}
{"ticker":"^FTSE","ref_date":"2001-04-18","price_open":5761.1001,"price_high":5902.6001,"price_low":5760.7002,"price_close":5890.2002,"volume":1421486000,"price_adjusted":5890.2002,"ret_adjusted_prices":0.02241,"ret_closing_prices":0.02241,"cumret_adjusted_prices":0.88363}
{"ticker":"^FTSE","ref_date":"2001-04-19","price_open":5890.2002,"price_high":5943.3999,"price_low":5844.7002,"price_close":5871.6001,"volume":1832588000,"price_adjusted":5871.6001,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":0.88084}
{"ticker":"^FTSE","ref_date":"2001-04-20","price_open":5871.6001,"price_high":5897.7002,"price_low":5819.7002,"price_close":5879.7998,"volume":1199470000,"price_adjusted":5879.7998,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":0.88207}
{"ticker":"^FTSE","ref_date":"2001-04-23","price_open":5879.7998,"price_high":5889.1001,"price_low":5834.5,"price_close":5871.2998,"volume":1044823000,"price_adjusted":5871.2998,"ret_adjusted_prices":-0.00145,"ret_closing_prices":-0.00145,"cumret_adjusted_prices":0.8808}
{"ticker":"^FTSE","ref_date":"2001-04-24","price_open":5871.2998,"price_high":5910.6001,"price_low":5824.2998,"price_close":5840.2998,"volume":1147118000,"price_adjusted":5840.2998,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":0.87615}
{"ticker":"^FTSE","ref_date":"2001-04-25","price_open":5840.2998,"price_high":5840.2998,"price_low":5788.2002,"price_close":5827.5,"volume":1211397000,"price_adjusted":5827.5,"ret_adjusted_prices":-0.00219,"ret_closing_prices":-0.00219,"cumret_adjusted_prices":0.87423}
{"ticker":"^FTSE","ref_date":"2001-04-26","price_open":5827.5,"price_high":5868.2998,"price_low":5777.6001,"price_close":5868.2998,"volume":1207724000,"price_adjusted":5868.2998,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":0.88035}
{"ticker":"^FTSE","ref_date":"2001-04-27","price_open":5868.2998,"price_high":5976.8999,"price_low":5837.6001,"price_close":5951.3999,"volume":1156833000,"price_adjusted":5951.3999,"ret_adjusted_prices":0.01416,"ret_closing_prices":0.01416,"cumret_adjusted_prices":0.89281}
{"ticker":"^FTSE","ref_date":"2001-04-30","price_open":5951.3999,"price_high":5995.3999,"price_low":5948,"price_close":5967,"volume":915480000,"price_adjusted":5967,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":0.89515}
{"ticker":"^FTSE","ref_date":"2001-05-01","price_open":5966.8999,"price_high":5966.8999,"price_low":5917,"price_close":5928,"volume":820044000,"price_adjusted":5928,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":0.8893}
{"ticker":"^FTSE","ref_date":"2001-05-02","price_open":5928,"price_high":5963.7998,"price_low":5896.3999,"price_close":5904.2002,"volume":1807251000,"price_adjusted":5904.2002,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":0.88573}
{"ticker":"^FTSE","ref_date":"2001-05-03","price_open":5904.2002,"price_high":5904.2002,"price_low":5755.7002,"price_close":5765.7998,"volume":1833419000,"price_adjusted":5765.7998,"ret_adjusted_prices":-0.02344,"ret_closing_prices":-0.02344,"cumret_adjusted_prices":0.86497}
{"ticker":"^FTSE","ref_date":"2001-05-04","price_open":5765.7998,"price_high":5871.7002,"price_low":5753.8999,"price_close":5870.2998,"volume":1302944000,"price_adjusted":5870.2998,"ret_adjusted_prices":0.01812,"ret_closing_prices":0.01812,"cumret_adjusted_prices":0.88065}
{"ticker":"^FTSE","ref_date":"2001-05-08","price_open":5870.2998,"price_high":5893.7002,"price_low":5842.6001,"price_close":5886.3999,"volume":1242573000,"price_adjusted":5886.3999,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.88306}
{"ticker":"^FTSE","ref_date":"2001-05-09","price_open":5886.3999,"price_high":5905.2998,"price_low":5826.7998,"price_close":5893.7002,"volume":1122031000,"price_adjusted":5893.7002,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":0.88416}
{"ticker":"^FTSE","ref_date":"2001-05-10","price_open":5893.7002,"price_high":5987.5,"price_low":5874.5,"price_close":5964,"volume":1458985000,"price_adjusted":5964,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":0.8947}
{"ticker":"^FTSE","ref_date":"2001-05-11","price_open":5964,"price_high":5977.5,"price_low":5890.3999,"price_close":5896.7998,"volume":1202303000,"price_adjusted":5896.7998,"ret_adjusted_prices":-0.01127,"ret_closing_prices":-0.01127,"cumret_adjusted_prices":0.88462}
{"ticker":"^FTSE","ref_date":"2001-05-14","price_open":5896.7998,"price_high":5896.7998,"price_low":5690.5,"price_close":5690.5,"volume":970099000,"price_adjusted":5690.5,"ret_adjusted_prices":-0.03499,"ret_closing_prices":-0.03499,"cumret_adjusted_prices":0.85367}
{"ticker":"^FTSE","ref_date":"2001-05-15","price_open":5690.5,"price_high":5858.2002,"price_low":5690.5,"price_close":5842.8999,"volume":1101073000,"price_adjusted":5842.8999,"ret_adjusted_prices":0.02678,"ret_closing_prices":0.02678,"cumret_adjusted_prices":0.87654}
{"ticker":"^FTSE","ref_date":"2001-05-16","price_open":5842.8999,"price_high":5884.7002,"price_low":5767.7002,"price_close":5884,"volume":1299735000,"price_adjusted":5884,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.8827}
{"ticker":"^FTSE","ref_date":"2001-05-17","price_open":5884,"price_high":5968.3999,"price_low":5884,"price_close":5904.6001,"volume":1503363000,"price_adjusted":5904.6001,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":0.88579}
{"ticker":"^FTSE","ref_date":"2001-05-18","price_open":5904.5,"price_high":5942.2002,"price_low":5888.8999,"price_close":5915,"volume":1052413000,"price_adjusted":5915,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.88735}
{"ticker":"^FTSE","ref_date":"2001-05-21","price_open":5915,"price_high":5978.2998,"price_low":5897.7998,"price_close":5941.6001,"volume":912076000,"price_adjusted":5941.6001,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.89134}
{"ticker":"^FTSE","ref_date":"2001-05-22","price_open":5941.6001,"price_high":5993.7002,"price_low":5936.7998,"price_close":5976.6001,"volume":1524011000,"price_adjusted":5976.6001,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":0.89659}
{"ticker":"^FTSE","ref_date":"2001-05-23","price_open":5976.6001,"price_high":5976.6001,"price_low":5897.3999,"price_close":5897.5,"volume":1066536000,"price_adjusted":5897.5,"ret_adjusted_prices":-0.01323,"ret_closing_prices":-0.01323,"cumret_adjusted_prices":0.88473}
{"ticker":"^FTSE","ref_date":"2001-05-24","price_open":5897.3999,"price_high":5950,"price_low":5889.2998,"price_close":5915.8999,"volume":886102000,"price_adjusted":5915.8999,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.88749}
{"ticker":"^FTSE","ref_date":"2001-05-25","price_open":5915.8999,"price_high":5929.7998,"price_low":5859.7998,"price_close":5889.7998,"volume":901015000,"price_adjusted":5889.7998,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":0.88357}
{"ticker":"^FTSE","ref_date":"2001-05-29","price_open":5889.7998,"price_high":5906.6001,"price_low":5840.7998,"price_close":5863.8999,"volume":1013593000,"price_adjusted":5863.8999,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":0.87969}
{"ticker":"^FTSE","ref_date":"2001-05-30","price_open":5863.8999,"price_high":5863.8999,"price_low":5788.8999,"price_close":5796.8999,"volume":1362278000,"price_adjusted":5796.8999,"ret_adjusted_prices":-0.01143,"ret_closing_prices":-0.01143,"cumret_adjusted_prices":0.86964}
{"ticker":"^FTSE","ref_date":"2001-05-31","price_open":5796.8999,"price_high":5829.7998,"price_low":5733.7998,"price_close":5796.2002,"volume":1368030000,"price_adjusted":5796.2002,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.86953}
{"ticker":"^FTSE","ref_date":"2001-06-01","price_open":5796.1001,"price_high":5833.3999,"price_low":5766.6001,"price_close":5809.6001,"volume":1185659000,"price_adjusted":5809.6001,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.87154}
{"ticker":"^FTSE","ref_date":"2001-06-04","price_open":5809.6001,"price_high":5861.7998,"price_low":5809.1001,"price_close":5856.5,"volume":1083733000,"price_adjusted":5856.5,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":0.87858}
{"ticker":"^FTSE","ref_date":"2001-06-05","price_open":5856.5,"price_high":5923.8999,"price_low":5842.2002,"price_close":5922.6001,"volume":1268595000,"price_adjusted":5922.6001,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":0.88849}
{"ticker":"^FTSE","ref_date":"2001-06-06","price_open":5922.5,"price_high":5959.7002,"price_low":5891.8999,"price_close":5901.5,"volume":1404442000,"price_adjusted":5901.5,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":0.88533}
{"ticker":"^FTSE","ref_date":"2001-06-07","price_open":5901.5,"price_high":5948.2998,"price_low":5887.3999,"price_close":5948.2998,"volume":1063132000,"price_adjusted":5948.2998,"ret_adjusted_prices":0.00793,"ret_closing_prices":0.00793,"cumret_adjusted_prices":0.89235}
{"ticker":"^FTSE","ref_date":"2001-06-08","price_open":5948.2998,"price_high":5981.7998,"price_low":5934.7998,"price_close":5950.6001,"volume":1284527000,"price_adjusted":5950.6001,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.89269}
{"ticker":"^FTSE","ref_date":"2001-06-11","price_open":5950.6001,"price_high":5950.6001,"price_low":5858.2998,"price_close":5860.5,"volume":1048606000,"price_adjusted":5860.5,"ret_adjusted_prices":-0.01514,"ret_closing_prices":-0.01514,"cumret_adjusted_prices":0.87918}
{"ticker":"^FTSE","ref_date":"2001-06-12","price_open":5860.5,"price_high":5879.5,"price_low":5783.3999,"price_close":5804,"volume":1462589000,"price_adjusted":5804,"ret_adjusted_prices":-0.00964,"ret_closing_prices":-0.00964,"cumret_adjusted_prices":0.8707}
{"ticker":"^FTSE","ref_date":"2001-06-13","price_open":5804,"price_high":5862.1001,"price_low":5804,"price_close":5820.2002,"volume":1092746000,"price_adjusted":5820.2002,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.87313}
{"ticker":"^FTSE","ref_date":"2001-06-14","price_open":5820.2002,"price_high":5820.2002,"price_low":5734.6001,"price_close":5752.6001,"volume":1199613000,"price_adjusted":5752.6001,"ret_adjusted_prices":-0.01161,"ret_closing_prices":-0.01161,"cumret_adjusted_prices":0.86299}
{"ticker":"^FTSE","ref_date":"2001-06-15","price_open":5752.5,"price_high":5756.2002,"price_low":5657.7002,"price_close":5723,"volume":1474240000,"price_adjusted":5723,"ret_adjusted_prices":-0.00515,"ret_closing_prices":-0.00515,"cumret_adjusted_prices":0.85855}
{"ticker":"^FTSE","ref_date":"2001-06-18","price_open":5723,"price_high":5723,"price_low":5671.6001,"price_close":5671.6001,"volume":1069945000,"price_adjusted":5671.6001,"ret_adjusted_prices":-0.00898,"ret_closing_prices":-0.00898,"cumret_adjusted_prices":0.85084}
{"ticker":"^FTSE","ref_date":"2001-06-19","price_open":5671.6001,"price_high":5743.6001,"price_low":5667.2002,"price_close":5680.3999,"volume":1125389000,"price_adjusted":5680.3999,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":0.85216}
{"ticker":"^FTSE","ref_date":"2001-06-20","price_open":5680.3999,"price_high":5711.8999,"price_low":5622.5,"price_close":5699.6001,"volume":1449088000,"price_adjusted":5699.6001,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":0.85504}
{"ticker":"^FTSE","ref_date":"2001-06-21","price_open":5699.6001,"price_high":5710.8999,"price_low":5641.3999,"price_close":5641.3999,"volume":1132273000,"price_adjusted":5641.3999,"ret_adjusted_prices":-0.01021,"ret_closing_prices":-0.01021,"cumret_adjusted_prices":0.84631}
{"ticker":"^FTSE","ref_date":"2001-06-22","price_open":5641.3999,"price_high":5695.1001,"price_low":5632.3999,"price_close":5665.7002,"volume":1273118000,"price_adjusted":5665.7002,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.84995}
{"ticker":"^FTSE","ref_date":"2001-06-25","price_open":5665.7002,"price_high":5704.5,"price_low":5638.3999,"price_close":5661.8999,"volume":1004434000,"price_adjusted":5661.8999,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.84938}
{"ticker":"^FTSE","ref_date":"2001-06-26","price_open":5661.8999,"price_high":5666.2998,"price_low":5537.2998,"price_close":5555.7002,"volume":1293699000,"price_adjusted":5555.7002,"ret_adjusted_prices":-0.01876,"ret_closing_prices":-0.01876,"cumret_adjusted_prices":0.83345}
{"ticker":"^FTSE","ref_date":"2001-06-27","price_open":5555.7002,"price_high":5608.2998,"price_low":5555.7002,"price_close":5607.8999,"volume":1225190000,"price_adjusted":5607.8999,"ret_adjusted_prices":0.0094,"ret_closing_prices":0.0094,"cumret_adjusted_prices":0.84128}
{"ticker":"^FTSE","ref_date":"2001-06-28","price_open":5607.8999,"price_high":5645,"price_low":5519.6001,"price_close":5638.3999,"volume":1757764000,"price_adjusted":5638.3999,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":0.84586}
{"ticker":"^FTSE","ref_date":"2001-06-29","price_open":5638.3999,"price_high":5656.3999,"price_low":5604.7998,"price_close":5642.5,"volume":1530012000,"price_adjusted":5642.5,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":0.84647}
{"ticker":"^FTSE","ref_date":"2001-07-02","price_open":5642.5,"price_high":5723.3999,"price_low":5614.6001,"price_close":5716.7002,"volume":1198422000,"price_adjusted":5716.7002,"ret_adjusted_prices":0.01315,"ret_closing_prices":0.01315,"cumret_adjusted_prices":0.8576}
{"ticker":"^FTSE","ref_date":"2001-07-03","price_open":5716.7002,"price_high":5726.1001,"price_low":5630.2998,"price_close":5639.8999,"volume":1280903000,"price_adjusted":5639.8999,"ret_adjusted_prices":-0.01343,"ret_closing_prices":-0.01343,"cumret_adjusted_prices":0.84608}
{"ticker":"^FTSE","ref_date":"2001-07-04","price_open":5639.8999,"price_high":5644,"price_low":5587.7998,"price_close":5600.5,"volume":863714000,"price_adjusted":5600.5,"ret_adjusted_prices":-0.00699,"ret_closing_prices":-0.00699,"cumret_adjusted_prices":0.84017}
{"ticker":"^FTSE","ref_date":"2001-07-05","price_open":5600.5,"price_high":5601.2998,"price_low":5509.7002,"price_close":5549.6001,"volume":1786448000,"price_adjusted":5549.6001,"ret_adjusted_prices":-0.00909,"ret_closing_prices":-0.00909,"cumret_adjusted_prices":0.83254}
{"ticker":"^FTSE","ref_date":"2001-07-06","price_open":5549.6001,"price_high":5549.6001,"price_low":5443.8999,"price_close":5479.2002,"volume":1418545000,"price_adjusted":5479.2002,"ret_adjusted_prices":-0.01269,"ret_closing_prices":-0.01269,"cumret_adjusted_prices":0.82197}
{"ticker":"^FTSE","ref_date":"2001-07-09","price_open":5479.2002,"price_high":5487.8999,"price_low":5420.5,"price_close":5468.8999,"volume":1231941000,"price_adjusted":5468.8999,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":0.82043}
{"ticker":"^FTSE","ref_date":"2001-07-10","price_open":5468.8999,"price_high":5509.3999,"price_low":5461.2002,"price_close":5467.8999,"volume":1171634000,"price_adjusted":5467.8999,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":0.82028}
{"ticker":"^FTSE","ref_date":"2001-07-11","price_open":5467.8999,"price_high":5468.5,"price_low":5380.3999,"price_close":5391.8999,"volume":1385919000,"price_adjusted":5391.8999,"ret_adjusted_prices":-0.0139,"ret_closing_prices":-0.0139,"cumret_adjusted_prices":0.80888}
{"ticker":"^FTSE","ref_date":"2001-07-12","price_open":5391.8999,"price_high":5497.6001,"price_low":5391.8999,"price_close":5481.6001,"volume":1444934000,"price_adjusted":5481.6001,"ret_adjusted_prices":0.01664,"ret_closing_prices":0.01664,"cumret_adjusted_prices":0.82233}
{"ticker":"^FTSE","ref_date":"2001-07-13","price_open":5481.6001,"price_high":5544.1001,"price_low":5439.6001,"price_close":5537,"volume":1054388000,"price_adjusted":5537,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":0.83065}
{"ticker":"^FTSE","ref_date":"2001-07-16","price_open":5537,"price_high":5537,"price_low":5503.6001,"price_close":5517.1001,"volume":719890000,"price_adjusted":5517.1001,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":0.82766}
{"ticker":"^FTSE","ref_date":"2001-07-17","price_open":5517.1001,"price_high":5517.1001,"price_low":5408.3999,"price_close":5427.7998,"volume":1231432000,"price_adjusted":5427.7998,"ret_adjusted_prices":-0.01619,"ret_closing_prices":-0.01619,"cumret_adjusted_prices":0.81426}
{"ticker":"^FTSE","ref_date":"2001-07-18","price_open":5427.7998,"price_high":5431.8999,"price_low":5379,"price_close":5404.6001,"volume":1346006000,"price_adjusted":5404.6001,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":0.81078}
{"ticker":"^FTSE","ref_date":"2001-07-19","price_open":5404.6001,"price_high":5437.3999,"price_low":5322.2002,"price_close":5437.3999,"volume":1371401000,"price_adjusted":5437.3999,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":0.8157}
{"ticker":"^FTSE","ref_date":"2001-07-20","price_open":5437.3999,"price_high":5437.3999,"price_low":5350.3999,"price_close":5387.1001,"volume":1087292000,"price_adjusted":5387.1001,"ret_adjusted_prices":-0.00925,"ret_closing_prices":-0.00925,"cumret_adjusted_prices":0.80816}
{"ticker":"^FTSE","ref_date":"2001-07-23","price_open":5387.1001,"price_high":5446.7998,"price_low":5365.7998,"price_close":5405.2998,"volume":1097461000,"price_adjusted":5405.2998,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":0.81089}
{"ticker":"^FTSE","ref_date":"2001-07-24","price_open":5405.2998,"price_high":5412.7998,"price_low":5313,"price_close":5320.2002,"volume":1410634000,"price_adjusted":5320.2002,"ret_adjusted_prices":-0.01574,"ret_closing_prices":-0.01574,"cumret_adjusted_prices":0.79812}
{"ticker":"^FTSE","ref_date":"2001-07-25","price_open":5320.2002,"price_high":5350.1001,"price_low":5260.5,"price_close":5275.7002,"volume":1445452000,"price_adjusted":5275.7002,"ret_adjusted_prices":-0.00836,"ret_closing_prices":-0.00836,"cumret_adjusted_prices":0.79145}
{"ticker":"^FTSE","ref_date":"2001-07-26","price_open":5275.7002,"price_high":5322.7002,"price_low":5269.5,"price_close":5286.1001,"volume":1359113000,"price_adjusted":5286.1001,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.79301}
{"ticker":"^FTSE","ref_date":"2001-07-27","price_open":5286.1001,"price_high":5403.1001,"price_low":5286.1001,"price_close":5403.1001,"volume":1185116000,"price_adjusted":5403.1001,"ret_adjusted_prices":0.02213,"ret_closing_prices":0.02213,"cumret_adjusted_prices":0.81056}
{"ticker":"^FTSE","ref_date":"2001-07-30","price_open":5403.1001,"price_high":5456.8999,"price_low":5376.1001,"price_close":5446.7002,"volume":895832000,"price_adjusted":5446.7002,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":0.8171}
{"ticker":"^FTSE","ref_date":"2001-07-31","price_open":5446.7002,"price_high":5531.7998,"price_low":5408.7998,"price_close":5529.1001,"volume":1231672000,"price_adjusted":5529.1001,"ret_adjusted_prices":0.01513,"ret_closing_prices":0.01513,"cumret_adjusted_prices":0.82946}
{"ticker":"^FTSE","ref_date":"2001-08-01","price_open":5529.1001,"price_high":5549,"price_low":5499.5,"price_close":5546.8999,"volume":1041087000,"price_adjusted":5546.8999,"ret_adjusted_prices":0.00322,"ret_closing_prices":0.00322,"cumret_adjusted_prices":0.83213}
{"ticker":"^FTSE","ref_date":"2001-08-02","price_open":5546.8999,"price_high":5644.2002,"price_low":5533.7998,"price_close":5584.5,"volume":1658767000,"price_adjusted":5584.5,"ret_adjusted_prices":0.00678,"ret_closing_prices":0.00678,"cumret_adjusted_prices":0.83777}
{"ticker":"^FTSE","ref_date":"2001-08-03","price_open":5584.5,"price_high":5590.2002,"price_low":5511.1001,"price_close":5547.6001,"volume":1103563000,"price_adjusted":5547.6001,"ret_adjusted_prices":-0.00661,"ret_closing_prices":-0.00661,"cumret_adjusted_prices":0.83224}
{"ticker":"^FTSE","ref_date":"2001-08-06","price_open":5547.6001,"price_high":5561.2002,"price_low":5516,"price_close":5526.3999,"volume":769706000,"price_adjusted":5526.3999,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":0.82906}
{"ticker":"^FTSE","ref_date":"2001-08-07","price_open":5526.3999,"price_high":5546.6001,"price_low":5448.2002,"price_close":5536.7998,"volume":1097056000,"price_adjusted":5536.7998,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.83062}
{"ticker":"^FTSE","ref_date":"2001-08-08","price_open":5536.7998,"price_high":5536.7998,"price_low":5434.2998,"price_close":5476.5,"volume":1140378000,"price_adjusted":5476.5,"ret_adjusted_prices":-0.01089,"ret_closing_prices":-0.01089,"cumret_adjusted_prices":0.82157}
{"ticker":"^FTSE","ref_date":"2001-08-09","price_open":5476.5,"price_high":5476.5,"price_low":5376.7002,"price_close":5402.8999,"volume":1228885000,"price_adjusted":5402.8999,"ret_adjusted_prices":-0.01344,"ret_closing_prices":-0.01344,"cumret_adjusted_prices":0.81053}
{"ticker":"^FTSE","ref_date":"2001-08-10","price_open":5402.8999,"price_high":5469,"price_low":5398.5,"price_close":5427.2002,"volume":991974000,"price_adjusted":5427.2002,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.81417}
{"ticker":"^FTSE","ref_date":"2001-08-13","price_open":5427.2002,"price_high":5465,"price_low":5410.8999,"price_close":5431.1001,"volume":830399000,"price_adjusted":5431.1001,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":0.81476}
{"ticker":"^FTSE","ref_date":"2001-08-14","price_open":5431.1001,"price_high":5525.6001,"price_low":5430.6001,"price_close":5507.7998,"volume":1161978000,"price_adjusted":5507.7998,"ret_adjusted_prices":0.01412,"ret_closing_prices":0.01412,"cumret_adjusted_prices":0.82627}
{"ticker":"^FTSE","ref_date":"2001-08-15","price_open":5507.7998,"price_high":5533.2002,"price_low":5456.6001,"price_close":5461.6001,"volume":883580000,"price_adjusted":5461.6001,"ret_adjusted_prices":-0.00839,"ret_closing_prices":-0.00839,"cumret_adjusted_prices":0.81933}
{"ticker":"^FTSE","ref_date":"2001-08-16","price_open":5461.6001,"price_high":5462.3999,"price_low":5389.7998,"price_close":5389.7998,"volume":1236228000,"price_adjusted":5389.7998,"ret_adjusted_prices":-0.01315,"ret_closing_prices":-0.01315,"cumret_adjusted_prices":0.80856}
{"ticker":"^FTSE","ref_date":"2001-08-17","price_open":5389.7998,"price_high":5428.8999,"price_low":5299.6001,"price_close":5342.1001,"volume":1207775000,"price_adjusted":5342.1001,"ret_adjusted_prices":-0.00885,"ret_closing_prices":-0.00885,"cumret_adjusted_prices":0.80141}
{"ticker":"^FTSE","ref_date":"2001-08-20","price_open":5342.1001,"price_high":5372.1001,"price_low":5286.7002,"price_close":5357.5,"volume":826138000,"price_adjusted":5357.5,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":0.80372}
{"ticker":"^FTSE","ref_date":"2001-08-21","price_open":5357.3999,"price_high":5435.2998,"price_low":5353.2002,"price_close":5430.2998,"volume":898392000,"price_adjusted":5430.2998,"ret_adjusted_prices":0.01359,"ret_closing_prices":0.01359,"cumret_adjusted_prices":0.81464}
{"ticker":"^FTSE","ref_date":"2001-08-22","price_open":5430.2998,"price_high":5471.6001,"price_low":5373,"price_close":5408.7002,"volume":1180759000,"price_adjusted":5408.7002,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":0.8114}
{"ticker":"^FTSE","ref_date":"2001-08-23","price_open":5408.7002,"price_high":5433.3999,"price_low":5371,"price_close":5396.5,"volume":1000127000,"price_adjusted":5396.5,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.80957}
{"ticker":"^FTSE","ref_date":"2001-08-24","price_open":5396.5,"price_high":5471.8999,"price_low":5385.2998,"price_close":5471.8999,"volume":1047954000,"price_adjusted":5471.8999,"ret_adjusted_prices":0.01397,"ret_closing_prices":0.01397,"cumret_adjusted_prices":0.82088}
{"ticker":"^FTSE","ref_date":"2001-08-28","price_open":5471.8999,"price_high":5475.5,"price_low":5395.8999,"price_close":5434.7002,"volume":1030949000,"price_adjusted":5434.7002,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":0.8153}
{"ticker":"^FTSE","ref_date":"2001-08-29","price_open":5434.7002,"price_high":5460.2002,"price_low":5384.2998,"price_close":5417.6001,"volume":1025780000,"price_adjusted":5417.6001,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.81273}
{"ticker":"^FTSE","ref_date":"2001-08-30","price_open":5417.6001,"price_high":5435.7002,"price_low":5332.7002,"price_close":5332.7002,"volume":1646279000,"price_adjusted":5332.7002,"ret_adjusted_prices":-0.01567,"ret_closing_prices":-0.01567,"cumret_adjusted_prices":0.8}
{"ticker":"^FTSE","ref_date":"2001-08-31","price_open":5332.7002,"price_high":5378,"price_low":5298.2998,"price_close":5345,"volume":1431648000,"price_adjusted":5345,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.80184}
{"ticker":"^FTSE","ref_date":"2001-09-03","price_open":5345,"price_high":5366.8999,"price_low":5278.2002,"price_close":5312.1001,"volume":870028000,"price_adjusted":5312.1001,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":0.79691}
{"ticker":"^FTSE","ref_date":"2001-09-04","price_open":5312.1001,"price_high":5379.6001,"price_low":5291.2998,"price_close":5379.6001,"volume":1627624000,"price_adjusted":5379.6001,"ret_adjusted_prices":0.01271,"ret_closing_prices":0.01271,"cumret_adjusted_prices":0.80703}
{"ticker":"^FTSE","ref_date":"2001-09-05","price_open":5379.6001,"price_high":5379.6001,"price_low":5306.6001,"price_close":5316.1001,"volume":1776194000,"price_adjusted":5316.1001,"ret_adjusted_prices":-0.0118,"ret_closing_prices":-0.0118,"cumret_adjusted_prices":0.79751}
{"ticker":"^FTSE","ref_date":"2001-09-06","price_open":5316,"price_high":5333,"price_low":5189.7998,"price_close":5204.2998,"volume":1845607000,"price_adjusted":5204.2998,"ret_adjusted_prices":-0.02103,"ret_closing_prices":-0.02103,"cumret_adjusted_prices":0.78073}
{"ticker":"^FTSE","ref_date":"2001-09-07","price_open":5204.2998,"price_high":5206.7998,"price_low":5068.1001,"price_close":5070.2998,"volume":1520468000,"price_adjusted":5070.2998,"ret_adjusted_prices":-0.02575,"ret_closing_prices":-0.02575,"cumret_adjusted_prices":0.76063}
{"ticker":"^FTSE","ref_date":"2001-09-10","price_open":5070.2998,"price_high":5070.2998,"price_low":4895.8999,"price_close":5033.7002,"volume":1407758000,"price_adjusted":5033.7002,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":0.75514}
{"ticker":"^FTSE","ref_date":"2001-09-11","price_open":5033.7002,"price_high":5129,"price_low":4746,"price_close":4746,"volume":2155681000,"price_adjusted":4746,"ret_adjusted_prices":-0.05715,"ret_closing_prices":-0.05715,"cumret_adjusted_prices":0.71198}
{"ticker":"^FTSE","ref_date":"2001-09-12","price_open":4746,"price_high":4882.1001,"price_low":4651.7998,"price_close":4882.1001,"volume":1662122000,"price_adjusted":4882.1001,"ret_adjusted_prices":0.02868,"ret_closing_prices":0.02868,"cumret_adjusted_prices":0.7324}
{"ticker":"^FTSE","ref_date":"2001-09-13","price_open":4882.1001,"price_high":4946.6001,"price_low":4847.5,"price_close":4943.6001,"volume":1299366000,"price_adjusted":4943.6001,"ret_adjusted_prices":0.0126,"ret_closing_prices":0.0126,"cumret_adjusted_prices":0.74163}
{"ticker":"^FTSE","ref_date":"2001-09-14","price_open":4943.6001,"price_high":4970.1001,"price_low":4743,"price_close":4755.7998,"volume":1500844000,"price_adjusted":4755.7998,"ret_adjusted_prices":-0.03799,"ret_closing_prices":-0.03799,"cumret_adjusted_prices":0.71345}
{"ticker":"^FTSE","ref_date":"2001-09-17","price_open":4755.7002,"price_high":4898.8999,"price_low":4670.5,"price_close":4898.8999,"volume":1465162000,"price_adjusted":4898.8999,"ret_adjusted_prices":0.03009,"ret_closing_prices":0.03009,"cumret_adjusted_prices":0.73492}
{"ticker":"^FTSE","ref_date":"2001-09-18","price_open":4898.8999,"price_high":4899.3999,"price_low":4772.2002,"price_close":4848.7002,"volume":1589851000,"price_adjusted":4848.7002,"ret_adjusted_prices":-0.01025,"ret_closing_prices":-0.01025,"cumret_adjusted_prices":0.72739}
{"ticker":"^FTSE","ref_date":"2001-09-19","price_open":4848.7002,"price_high":4874,"price_low":4697.3999,"price_close":4721.7002,"volume":2045486000,"price_adjusted":4721.7002,"ret_adjusted_prices":-0.02619,"ret_closing_prices":-0.02619,"cumret_adjusted_prices":0.70834}
{"ticker":"^FTSE","ref_date":"2001-09-20","price_open":4721.7002,"price_high":4743.7998,"price_low":4523.5,"price_close":4556.8999,"volume":2561207000,"price_adjusted":4556.8999,"ret_adjusted_prices":-0.0349,"ret_closing_prices":-0.0349,"cumret_adjusted_prices":0.68361}
{"ticker":"^FTSE","ref_date":"2001-09-21","price_open":4556.8999,"price_high":4556.8999,"price_low":4219.7998,"price_close":4433.7002,"volume":3057937000,"price_adjusted":4433.7002,"ret_adjusted_prices":-0.02704,"ret_closing_prices":-0.02704,"cumret_adjusted_prices":0.66513}
{"ticker":"^FTSE","ref_date":"2001-09-24","price_open":4433.7002,"price_high":4615.5,"price_low":4433.7002,"price_close":4613.8999,"volume":1530732000,"price_adjusted":4613.8999,"ret_adjusted_prices":0.04064,"ret_closing_prices":0.04064,"cumret_adjusted_prices":0.69216}
{"ticker":"^FTSE","ref_date":"2001-09-25","price_open":4613.8999,"price_high":4679.6001,"price_low":4515.2998,"price_close":4663.3999,"volume":1668566000,"price_adjusted":4663.3999,"ret_adjusted_prices":0.01073,"ret_closing_prices":0.01073,"cumret_adjusted_prices":0.69959}
{"ticker":"^FTSE","ref_date":"2001-09-26","price_open":4663.3999,"price_high":4715,"price_low":4606.6001,"price_close":4696.1001,"volume":1648586000,"price_adjusted":4696.1001,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":0.7045}
{"ticker":"^FTSE","ref_date":"2001-09-27","price_open":4696.1001,"price_high":4763.6001,"price_low":4651,"price_close":4763.6001,"volume":1514930000,"price_adjusted":4763.6001,"ret_adjusted_prices":0.01437,"ret_closing_prices":0.01437,"cumret_adjusted_prices":0.71462}
{"ticker":"^FTSE","ref_date":"2001-09-28","price_open":4763.6001,"price_high":4920.5,"price_low":4763.6001,"price_close":4903.3999,"volume":1380515000,"price_adjusted":4903.3999,"ret_adjusted_prices":0.02935,"ret_closing_prices":0.02935,"cumret_adjusted_prices":0.73559}
{"ticker":"^FTSE","ref_date":"2001-10-01","price_open":4903.3999,"price_high":4903.3999,"price_low":4768.1001,"price_close":4785.6001,"volume":1075373000,"price_adjusted":4785.6001,"ret_adjusted_prices":-0.02402,"ret_closing_prices":-0.02402,"cumret_adjusted_prices":0.71792}
{"ticker":"^FTSE","ref_date":"2001-10-02","price_open":4785.6001,"price_high":4833,"price_low":4730.7002,"price_close":4832.2998,"volume":1075324000,"price_adjusted":4832.2998,"ret_adjusted_prices":0.00976,"ret_closing_prices":0.00976,"cumret_adjusted_prices":0.72493}
{"ticker":"^FTSE","ref_date":"2001-10-03","price_open":4832.2998,"price_high":4884.6001,"price_low":4758.5,"price_close":4881.7998,"volume":1229375000,"price_adjusted":4881.7998,"ret_adjusted_prices":0.01024,"ret_closing_prices":0.01024,"cumret_adjusted_prices":0.73235}
{"ticker":"^FTSE","ref_date":"2001-10-04","price_open":4881.7998,"price_high":5034.2998,"price_low":4881.7998,"price_close":5016.2002,"volume":1869885000,"price_adjusted":5016.2002,"ret_adjusted_prices":0.02753,"ret_closing_prices":0.02753,"cumret_adjusted_prices":0.75252}
{"ticker":"^FTSE","ref_date":"2001-10-05","price_open":5016.2002,"price_high":5082.8999,"price_low":4962.1001,"price_close":5036,"volume":1452212000,"price_adjusted":5036,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":0.75549}
{"ticker":"^FTSE","ref_date":"2001-10-08","price_open":5036,"price_high":5051,"price_low":4902.7002,"price_close":5032.7002,"volume":1073658000,"price_adjusted":5032.7002,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":0.75499}
{"ticker":"^FTSE","ref_date":"2001-10-09","price_open":5032.7002,"price_high":5079.2002,"price_low":4997,"price_close":5009.7998,"volume":1427100000,"price_adjusted":5009.7998,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.75156}
{"ticker":"^FTSE","ref_date":"2001-10-10","price_open":5009.7998,"price_high":5153.1001,"price_low":4978.2002,"price_close":5153.1001,"volume":1397065000,"price_adjusted":5153.1001,"ret_adjusted_prices":0.0286,"ret_closing_prices":0.0286,"cumret_adjusted_prices":0.77305}
{"ticker":"^FTSE","ref_date":"2001-10-11","price_open":5153.1001,"price_high":5279.7998,"price_low":5136.8999,"price_close":5164.8999,"volume":1905414000,"price_adjusted":5164.8999,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":0.77482}
{"ticker":"^FTSE","ref_date":"2001-10-12","price_open":5164.8999,"price_high":5187.5,"price_low":5081.2002,"price_close":5145.5,"volume":1401111000,"price_adjusted":5145.5,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":0.77191}
{"ticker":"^FTSE","ref_date":"2001-10-15","price_open":5145.5,"price_high":5148.3999,"price_low":5046,"price_close":5067.2998,"volume":844370000,"price_adjusted":5067.2998,"ret_adjusted_prices":-0.0152,"ret_closing_prices":-0.0152,"cumret_adjusted_prices":0.76018}
{"ticker":"^FTSE","ref_date":"2001-10-16","price_open":5067.2998,"price_high":5158.7002,"price_low":5060.7998,"price_close":5082.6001,"volume":1243630000,"price_adjusted":5082.6001,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.76248}
{"ticker":"^FTSE","ref_date":"2001-10-17","price_open":5082.6001,"price_high":5229.6001,"price_low":5082.6001,"price_close":5203.3999,"volume":1596280000,"price_adjusted":5203.3999,"ret_adjusted_prices":0.02377,"ret_closing_prices":0.02377,"cumret_adjusted_prices":0.7806}
{"ticker":"^FTSE","ref_date":"2001-10-18","price_open":5203.3999,"price_high":5203.3999,"price_low":5090.2002,"price_close":5116,"volume":1191194000,"price_adjusted":5116,"ret_adjusted_prices":-0.0168,"ret_closing_prices":-0.0168,"cumret_adjusted_prices":0.76749}
{"ticker":"^FTSE","ref_date":"2001-10-19","price_open":5116,"price_high":5116,"price_low":5003.8999,"price_close":5017.7002,"volume":1089954000,"price_adjusted":5017.7002,"ret_adjusted_prices":-0.01921,"ret_closing_prices":-0.01921,"cumret_adjusted_prices":0.75274}
{"ticker":"^FTSE","ref_date":"2001-10-22","price_open":5017.7002,"price_high":5078.2002,"price_low":5017.7002,"price_close":5070.3999,"volume":939318000,"price_adjusted":5070.3999,"ret_adjusted_prices":0.0105,"ret_closing_prices":0.0105,"cumret_adjusted_prices":0.76065}
{"ticker":"^FTSE","ref_date":"2001-10-23","price_open":5070.3999,"price_high":5193.2998,"price_low":5070.3999,"price_close":5193.2998,"volume":1444261000,"price_adjusted":5193.2998,"ret_adjusted_prices":0.02424,"ret_closing_prices":0.02424,"cumret_adjusted_prices":0.77908}
{"ticker":"^FTSE","ref_date":"2001-10-24","price_open":5193.2998,"price_high":5265.5,"price_low":5133,"price_close":5167.6001,"volume":1636139000,"price_adjusted":5167.6001,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":0.77523}
{"ticker":"^FTSE","ref_date":"2001-10-25","price_open":5167.6001,"price_high":5217,"price_low":5043.2002,"price_close":5086.6001,"volume":1303373000,"price_adjusted":5086.6001,"ret_adjusted_prices":-0.01567,"ret_closing_prices":-0.01567,"cumret_adjusted_prices":0.76308}
{"ticker":"^FTSE","ref_date":"2001-10-26","price_open":5086.6001,"price_high":5188.7002,"price_low":5086.6001,"price_close":5188.7002,"volume":1162022000,"price_adjusted":5188.7002,"ret_adjusted_prices":0.02007,"ret_closing_prices":0.02007,"cumret_adjusted_prices":0.77839}
{"ticker":"^FTSE","ref_date":"2001-10-29","price_open":5188.6001,"price_high":5188.6001,"price_low":5083.2998,"price_close":5085.8999,"volume":909862000,"price_adjusted":5085.8999,"ret_adjusted_prices":-0.01981,"ret_closing_prices":-0.01981,"cumret_adjusted_prices":0.76297}
{"ticker":"^FTSE","ref_date":"2001-10-30","price_open":5085.8999,"price_high":5085.8999,"price_low":4977.2998,"price_close":5003.6001,"volume":1286300000,"price_adjusted":5003.6001,"ret_adjusted_prices":-0.01618,"ret_closing_prices":-0.01618,"cumret_adjusted_prices":0.75063}
{"ticker":"^FTSE","ref_date":"2001-10-31","price_open":5003.6001,"price_high":5101.1001,"price_low":4954.8999,"price_close":5039.7002,"volume":1145383000,"price_adjusted":5039.7002,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":0.75604}
{"ticker":"^FTSE","ref_date":"2001-11-01","price_open":5039.7002,"price_high":5071.2002,"price_low":4988.2998,"price_close":5071.2002,"volume":888661000,"price_adjusted":5071.2002,"ret_adjusted_prices":0.00625,"ret_closing_prices":0.00625,"cumret_adjusted_prices":0.76077}
{"ticker":"^FTSE","ref_date":"2001-11-02","price_open":5071.2002,"price_high":5129.5,"price_low":5071.2002,"price_close":5129.5,"volume":1126490000,"price_adjusted":5129.5,"ret_adjusted_prices":0.0115,"ret_closing_prices":0.0115,"cumret_adjusted_prices":0.76951}
{"ticker":"^FTSE","ref_date":"2001-11-05","price_open":5129.5,"price_high":5213.7998,"price_low":5124,"price_close":5209.1001,"volume":1018726000,"price_adjusted":5209.1001,"ret_adjusted_prices":0.01552,"ret_closing_prices":0.01552,"cumret_adjusted_prices":0.78145}
{"ticker":"^FTSE","ref_date":"2001-11-06","price_open":5209.1001,"price_high":5272.5,"price_low":5184.7998,"price_close":5214.1001,"volume":1627486000,"price_adjusted":5214.1001,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":0.7822}
{"ticker":"^FTSE","ref_date":"2001-11-07","price_open":5214.1001,"price_high":5246.3999,"price_low":5153.2998,"price_close":5216.2998,"volume":1354763000,"price_adjusted":5216.2998,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.78253}
{"ticker":"^FTSE","ref_date":"2001-11-08","price_open":5216.2998,"price_high":5294.6001,"price_low":5208.3999,"price_close":5278.1001,"volume":1786081000,"price_adjusted":5278.1001,"ret_adjusted_prices":0.01185,"ret_closing_prices":0.01185,"cumret_adjusted_prices":0.79181}
{"ticker":"^FTSE","ref_date":"2001-11-09","price_open":5278.1001,"price_high":5278.1001,"price_low":5222.7998,"price_close":5244.2002,"volume":1163419000,"price_adjusted":5244.2002,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":0.78672}
{"ticker":"^FTSE","ref_date":"2001-11-12","price_open":5244.2002,"price_high":5251.7998,"price_low":5065.2998,"price_close":5146.2002,"volume":964517000,"price_adjusted":5146.2002,"ret_adjusted_prices":-0.01869,"ret_closing_prices":-0.01869,"cumret_adjusted_prices":0.77202}
{"ticker":"^FTSE","ref_date":"2001-11-13","price_open":5146.2002,"price_high":5284.2998,"price_low":5146.2002,"price_close":5277.1001,"volume":1267481000,"price_adjusted":5277.1001,"ret_adjusted_prices":0.02544,"ret_closing_prices":0.02544,"cumret_adjusted_prices":0.79166}
{"ticker":"^FTSE","ref_date":"2001-11-14","price_open":5277.1001,"price_high":5366.3999,"price_low":5214.2998,"price_close":5240.7998,"volume":1746555000,"price_adjusted":5240.7998,"ret_adjusted_prices":-0.00688,"ret_closing_prices":-0.00688,"cumret_adjusted_prices":0.78621}
{"ticker":"^FTSE","ref_date":"2001-11-15","price_open":5240.7002,"price_high":5297.1001,"price_low":5193.3999,"price_close":5238.2002,"volume":2215706000,"price_adjusted":5238.2002,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.78582}
{"ticker":"^FTSE","ref_date":"2001-11-16","price_open":5238.2002,"price_high":5313.7998,"price_low":5226.1001,"price_close":5291,"volume":1716306000,"price_adjusted":5291,"ret_adjusted_prices":0.01008,"ret_closing_prices":0.01008,"cumret_adjusted_prices":0.79374}
{"ticker":"^FTSE","ref_date":"2001-11-19","price_open":5291,"price_high":5383.2002,"price_low":5285.6001,"price_close":5338,"volume":1599203000,"price_adjusted":5338,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":0.80079}
{"ticker":"^FTSE","ref_date":"2001-11-20","price_open":5338,"price_high":5344.2998,"price_low":5283.5,"price_close":5298.7002,"volume":1714781000,"price_adjusted":5298.7002,"ret_adjusted_prices":-0.00736,"ret_closing_prices":-0.00736,"cumret_adjusted_prices":0.7949}
{"ticker":"^FTSE","ref_date":"2001-11-21","price_open":5298.7002,"price_high":5367.6001,"price_low":5272.1001,"price_close":5313.7998,"volume":1574416000,"price_adjusted":5313.7998,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":0.79716}
{"ticker":"^FTSE","ref_date":"2001-11-22","price_open":5313.7998,"price_high":5362.6001,"price_low":5313.7998,"price_close":5345.8999,"volume":1046407000,"price_adjusted":5345.8999,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":0.80198}
{"ticker":"^FTSE","ref_date":"2001-11-23","price_open":5345.8999,"price_high":5358.5,"price_low":5220.7998,"price_close":5293.2002,"volume":1178173000,"price_adjusted":5293.2002,"ret_adjusted_prices":-0.00986,"ret_closing_prices":-0.00986,"cumret_adjusted_prices":0.79407}
{"ticker":"^FTSE","ref_date":"2001-11-26","price_open":5293.2002,"price_high":5346,"price_low":5273,"price_close":5302.5,"volume":1238333000,"price_adjusted":5302.5,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.79547}
{"ticker":"^FTSE","ref_date":"2001-11-27","price_open":5302.5,"price_high":5332.5,"price_low":5232.7998,"price_close":5266,"volume":1473590000,"price_adjusted":5266,"ret_adjusted_prices":-0.00688,"ret_closing_prices":-0.00688,"cumret_adjusted_prices":0.78999}
{"ticker":"^FTSE","ref_date":"2001-11-28","price_open":5266,"price_high":5283.2998,"price_low":5182.2002,"price_close":5205.2002,"volume":1467339000,"price_adjusted":5205.2002,"ret_adjusted_prices":-0.01155,"ret_closing_prices":-0.01155,"cumret_adjusted_prices":0.78087}
{"ticker":"^FTSE","ref_date":"2001-11-29","price_open":5205.2002,"price_high":5213.2002,"price_low":5152.1001,"price_close":5208.5,"volume":1465659000,"price_adjusted":5208.5,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":0.78136}
{"ticker":"^FTSE","ref_date":"2001-11-30","price_open":5208.5,"price_high":5216.8999,"price_low":5146.5,"price_close":5203.6001,"volume":1451021000,"price_adjusted":5203.6001,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":0.78063}
{"ticker":"^FTSE","ref_date":"2001-12-03","price_open":5203.6001,"price_high":5203.6001,"price_low":5152.2998,"price_close":5164.6001,"volume":1034111000,"price_adjusted":5164.6001,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":0.77478}
{"ticker":"^FTSE","ref_date":"2001-12-04","price_open":5164.6001,"price_high":5218.6001,"price_low":5164.6001,"price_close":5212.1001,"volume":1397360000,"price_adjusted":5212.1001,"ret_adjusted_prices":0.0092,"ret_closing_prices":0.0092,"cumret_adjusted_prices":0.7819}
{"ticker":"^FTSE","ref_date":"2001-12-05","price_open":5212.1001,"price_high":5338.2002,"price_low":5212.1001,"price_close":5333.5,"volume":1931317000,"price_adjusted":5333.5,"ret_adjusted_prices":0.02329,"ret_closing_prices":0.02329,"cumret_adjusted_prices":0.80012}
{"ticker":"^FTSE","ref_date":"2001-12-06","price_open":5333.5,"price_high":5411.2002,"price_low":5327.2998,"price_close":5369.7998,"volume":1847408000,"price_adjusted":5369.7998,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.80556}
{"ticker":"^FTSE","ref_date":"2001-12-07","price_open":5369.7998,"price_high":5388.7998,"price_low":5258.7002,"price_close":5264.7002,"volume":1198312000,"price_adjusted":5264.7002,"ret_adjusted_prices":-0.01957,"ret_closing_prices":-0.01957,"cumret_adjusted_prices":0.7898}
{"ticker":"^FTSE","ref_date":"2001-12-10","price_open":5264.7002,"price_high":5276.2002,"price_low":5172.2002,"price_close":5185,"volume":1006896000,"price_adjusted":5185,"ret_adjusted_prices":-0.01514,"ret_closing_prices":-0.01514,"cumret_adjusted_prices":0.77784}
{"ticker":"^FTSE","ref_date":"2001-12-11","price_open":5185,"price_high":5194.3999,"price_low":5143.7998,"price_close":5160.7998,"volume":1225762000,"price_adjusted":5160.7998,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.77421}
{"ticker":"^FTSE","ref_date":"2001-12-12","price_open":5160.7998,"price_high":5181.7002,"price_low":5106,"price_close":5120,"volume":1268128000,"price_adjusted":5120,"ret_adjusted_prices":-0.00791,"ret_closing_prices":-0.00791,"cumret_adjusted_prices":0.76809}
{"ticker":"^FTSE","ref_date":"2001-12-13","price_open":5120,"price_high":5134.1001,"price_low":5035.7998,"price_close":5074.8999,"volume":1472305000,"price_adjusted":5074.8999,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":0.76132}
{"ticker":"^FTSE","ref_date":"2001-12-14","price_open":5074.8999,"price_high":5092.2998,"price_low":5032.2998,"price_close":5061,"volume":1113600000,"price_adjusted":5061,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":0.75924}
{"ticker":"^FTSE","ref_date":"2001-12-17","price_open":5061,"price_high":5151,"price_low":5038.2002,"price_close":5136.2998,"volume":1019517000,"price_adjusted":5136.2998,"ret_adjusted_prices":0.01488,"ret_closing_prices":0.01488,"cumret_adjusted_prices":0.77053}
{"ticker":"^FTSE","ref_date":"2001-12-18","price_open":5136.2998,"price_high":5181.8999,"price_low":5124.8999,"price_close":5151.1001,"volume":1225958000,"price_adjusted":5151.1001,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":0.77275}
{"ticker":"^FTSE","ref_date":"2001-12-19","price_open":5151.1001,"price_high":5157.7998,"price_low":5091.3999,"price_close":5120.6001,"volume":1105864000,"price_adjusted":5120.6001,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":0.76818}
{"ticker":"^FTSE","ref_date":"2001-12-20","price_open":5120.6001,"price_high":5151,"price_low":5080.1001,"price_close":5080.2002,"volume":898667000,"price_adjusted":5080.2002,"ret_adjusted_prices":-0.00789,"ret_closing_prices":-0.00789,"cumret_adjusted_prices":0.76212}
{"ticker":"^FTSE","ref_date":"2001-12-21","price_open":5080.2002,"price_high":5182.2002,"price_low":5044.2998,"price_close":5159.2002,"volume":864336000,"price_adjusted":5159.2002,"ret_adjusted_prices":0.01555,"ret_closing_prices":0.01555,"cumret_adjusted_prices":0.77397}
{"ticker":"^FTSE","ref_date":"2001-12-24","price_open":5159.2002,"price_high":5177.3999,"price_low":5147.2002,"price_close":5177.3999,"volume":117580000,"price_adjusted":5177.3999,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":0.7767}
{"ticker":"^FTSE","ref_date":"2001-12-27","price_open":5177.3999,"price_high":5213.2002,"price_low":5160.7998,"price_close":5213.2002,"volume":289998000,"price_adjusted":5213.2002,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":0.78207}
{"ticker":"^FTSE","ref_date":"2001-12-28","price_open":5213.2002,"price_high":5243.7002,"price_low":5196,"price_close":5242.3999,"volume":289698000,"price_adjusted":5242.3999,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.78645}
{"ticker":"^FTSE","ref_date":"2001-12-31","price_open":5242.3999,"price_high":5258,"price_low":5203.6001,"price_close":5217.3999,"volume":91481000,"price_adjusted":5217.3999,"ret_adjusted_prices":-0.00477,"ret_closing_prices":-0.00477,"cumret_adjusted_prices":0.7827}
{"ticker":"^FTSE","ref_date":"2002-01-02","price_open":5217.3999,"price_high":5261.8999,"price_low":5195.2002,"price_close":5218.2998,"volume":630830000,"price_adjusted":5218.2998,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":0.78284}
{"ticker":"^FTSE","ref_date":"2002-01-03","price_open":5218.2998,"price_high":5328.3999,"price_low":5218.2998,"price_close":5318.7998,"volume":928236000,"price_adjusted":5318.7998,"ret_adjusted_prices":0.01926,"ret_closing_prices":0.01926,"cumret_adjusted_prices":0.79791}
{"ticker":"^FTSE","ref_date":"2002-01-04","price_open":5318.7998,"price_high":5362.2998,"price_low":5313.8999,"price_close":5323.7998,"volume":1097681000,"price_adjusted":5323.7998,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":0.79866}
{"ticker":"^FTSE","ref_date":"2002-01-07","price_open":5323.7998,"price_high":5354.2002,"price_low":5277.7002,"price_close":5293.6001,"volume":900070000,"price_adjusted":5293.6001,"ret_adjusted_prices":-0.00567,"ret_closing_prices":-0.00567,"cumret_adjusted_prices":0.79413}
{"ticker":"^FTSE","ref_date":"2002-01-08","price_open":5293.6001,"price_high":5307.2998,"price_low":5238.7002,"price_close":5250.3999,"volume":1495695000,"price_adjusted":5250.3999,"ret_adjusted_prices":-0.00816,"ret_closing_prices":-0.00816,"cumret_adjusted_prices":0.78765}
{"ticker":"^FTSE","ref_date":"2002-01-09","price_open":5250.3999,"price_high":5250.3999,"price_low":5200.7002,"price_close":5228.5,"volume":1513884000,"price_adjusted":5228.5,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.78437}
{"ticker":"^FTSE","ref_date":"2002-01-10","price_open":5228.5,"price_high":5228.5,"price_low":5177.6001,"price_close":5190.7002,"volume":1821097000,"price_adjusted":5190.7002,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":0.77869}
{"ticker":"^FTSE","ref_date":"2002-01-11","price_open":5190.7002,"price_high":5229.5,"price_low":5171.7002,"price_close":5198.6001,"volume":1295964000,"price_adjusted":5198.6001,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":0.77988}
{"ticker":"^FTSE","ref_date":"2002-01-14","price_open":5198.6001,"price_high":5198.6001,"price_low":5095.6001,"price_close":5113.5,"volume":992953000,"price_adjusted":5113.5,"ret_adjusted_prices":-0.01637,"ret_closing_prices":-0.01637,"cumret_adjusted_prices":0.76711}
{"ticker":"^FTSE","ref_date":"2002-01-15","price_open":5113.5,"price_high":5175.3999,"price_low":5081.8999,"price_close":5166,"volume":1339596000,"price_adjusted":5166,"ret_adjusted_prices":0.01027,"ret_closing_prices":0.01027,"cumret_adjusted_prices":0.77499}
{"ticker":"^FTSE","ref_date":"2002-01-16","price_open":5166,"price_high":5168.1001,"price_low":5106,"price_close":5127.6001,"volume":1359828000,"price_adjusted":5127.6001,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":0.76923}
{"ticker":"^FTSE","ref_date":"2002-01-17","price_open":5127.6001,"price_high":5180.2998,"price_low":5114.7998,"price_close":5138.5,"volume":1201297000,"price_adjusted":5138.5,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":0.77086}
{"ticker":"^FTSE","ref_date":"2002-01-18","price_open":5138.3999,"price_high":5150.7998,"price_low":5103.2002,"price_close":5126.7998,"volume":1240965000,"price_adjusted":5126.7998,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":0.76911}
{"ticker":"^FTSE","ref_date":"2002-01-21","price_open":5126.7998,"price_high":5146.5,"price_low":5086,"price_close":5138.5,"volume":768790000,"price_adjusted":5138.5,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.77086}
{"ticker":"^FTSE","ref_date":"2002-01-22","price_open":5138.5,"price_high":5207.2002,"price_low":5124.1001,"price_close":5149.2002,"volume":1282061000,"price_adjusted":5149.2002,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.77247}
{"ticker":"^FTSE","ref_date":"2002-01-23","price_open":5149.2002,"price_high":5201,"price_low":5123.3999,"price_close":5180.7002,"volume":1350862000,"price_adjusted":5180.7002,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":0.77719}
{"ticker":"^FTSE","ref_date":"2002-01-24","price_open":5180.6001,"price_high":5263.3999,"price_low":5180.6001,"price_close":5233.1001,"volume":1542325000,"price_adjusted":5233.1001,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":0.78506}
{"ticker":"^FTSE","ref_date":"2002-01-25","price_open":5233.1001,"price_high":5233.1001,"price_low":5162.6001,"price_close":5193.1001,"volume":1005766000,"price_adjusted":5193.1001,"ret_adjusted_prices":-0.00764,"ret_closing_prices":-0.00764,"cumret_adjusted_prices":0.77905}
{"ticker":"^FTSE","ref_date":"2002-01-28","price_open":5193,"price_high":5249.8999,"price_low":5193,"price_close":5223.6001,"volume":1162073000,"price_adjusted":5223.6001,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":0.78363}
{"ticker":"^FTSE","ref_date":"2002-01-29","price_open":5223.6001,"price_high":5243.2002,"price_low":5131.3999,"price_close":5131.3999,"volume":1440669000,"price_adjusted":5131.3999,"ret_adjusted_prices":-0.01765,"ret_closing_prices":-0.01765,"cumret_adjusted_prices":0.7698}
{"ticker":"^FTSE","ref_date":"2002-01-30","price_open":5131.3999,"price_high":5131.3999,"price_low":5052.7998,"price_close":5089.2998,"volume":1587506000,"price_adjusted":5089.2998,"ret_adjusted_prices":-0.0082,"ret_closing_prices":-0.0082,"cumret_adjusted_prices":0.76348}
{"ticker":"^FTSE","ref_date":"2002-01-31","price_open":5089.2998,"price_high":5176.3999,"price_low":5088.7002,"price_close":5164.7998,"volume":1251560000,"price_adjusted":5164.7998,"ret_adjusted_prices":0.01484,"ret_closing_prices":0.01484,"cumret_adjusted_prices":0.77481}
{"ticker":"^FTSE","ref_date":"2002-02-01","price_open":5164.7998,"price_high":5227.3999,"price_low":5164.7998,"price_close":5189.7002,"volume":1287733000,"price_adjusted":5189.7002,"ret_adjusted_prices":0.00482,"ret_closing_prices":0.00482,"cumret_adjusted_prices":0.77854}
{"ticker":"^FTSE","ref_date":"2002-02-04","price_open":5189.7002,"price_high":5189.7002,"price_low":5139.7002,"price_close":5167.2998,"volume":1129378000,"price_adjusted":5167.2998,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":0.77518}
{"ticker":"^FTSE","ref_date":"2002-02-05","price_open":5167.2998,"price_high":5167.2998,"price_low":5056.7998,"price_close":5093.3999,"volume":1855334000,"price_adjusted":5093.3999,"ret_adjusted_prices":-0.0143,"ret_closing_prices":-0.0143,"cumret_adjusted_prices":0.7641}
{"ticker":"^FTSE","ref_date":"2002-02-06","price_open":5093.3999,"price_high":5106.8999,"price_low":5038.2998,"price_close":5073.7998,"volume":1569711000,"price_adjusted":5073.7998,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":0.76116}
{"ticker":"^FTSE","ref_date":"2002-02-07","price_open":5073.7998,"price_high":5127,"price_low":5038.2998,"price_close":5127,"volume":1503798000,"price_adjusted":5127,"ret_adjusted_prices":0.01049,"ret_closing_prices":0.01049,"cumret_adjusted_prices":0.76914}
{"ticker":"^FTSE","ref_date":"2002-02-08","price_open":5127,"price_high":5147.7002,"price_low":5105,"price_close":5128.1001,"volume":1252660000,"price_adjusted":5128.1001,"ret_adjusted_prices":0.00021,"ret_closing_prices":0.00021,"cumret_adjusted_prices":0.7693}
{"ticker":"^FTSE","ref_date":"2002-02-11","price_open":5128.1001,"price_high":5173.6001,"price_low":5128.1001,"price_close":5161.7998,"volume":1126447000,"price_adjusted":5161.7998,"ret_adjusted_prices":0.00657,"ret_closing_prices":0.00657,"cumret_adjusted_prices":0.77436}
{"ticker":"^FTSE","ref_date":"2002-02-12","price_open":5161.7998,"price_high":5216.8999,"price_low":5130.1001,"price_close":5135.7002,"volume":1421478000,"price_adjusted":5135.7002,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.77044}
{"ticker":"^FTSE","ref_date":"2002-02-13","price_open":5135.7002,"price_high":5164.6001,"price_low":5097.7002,"price_close":5153.8999,"volume":1666439000,"price_adjusted":5153.8999,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.77317}
{"ticker":"^FTSE","ref_date":"2002-02-14","price_open":5153.8999,"price_high":5238,"price_low":5151.8999,"price_close":5208.7998,"volume":1480421000,"price_adjusted":5208.7998,"ret_adjusted_prices":0.01065,"ret_closing_prices":0.01065,"cumret_adjusted_prices":0.78141}
{"ticker":"^FTSE","ref_date":"2002-02-15","price_open":5208.7002,"price_high":5235.3999,"price_low":5174.7998,"price_close":5182.5,"volume":1231771000,"price_adjusted":5182.5,"ret_adjusted_prices":-0.00505,"ret_closing_prices":-0.00505,"cumret_adjusted_prices":0.77746}
{"ticker":"^FTSE","ref_date":"2002-02-18","price_open":5182.5,"price_high":5195.7002,"price_low":5152.2998,"price_close":5154.2998,"volume":802308000,"price_adjusted":5154.2998,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":0.77323}
{"ticker":"^FTSE","ref_date":"2002-02-19","price_open":5154.2998,"price_high":5154.2998,"price_low":5089,"price_close":5092.5,"volume":1413038000,"price_adjusted":5092.5,"ret_adjusted_prices":-0.01199,"ret_closing_prices":-0.01199,"cumret_adjusted_prices":0.76396}
{"ticker":"^FTSE","ref_date":"2002-02-20","price_open":5092.5,"price_high":5092.5,"price_low":5015.5,"price_close":5024.2002,"volume":1627400000,"price_adjusted":5024.2002,"ret_adjusted_prices":-0.01341,"ret_closing_prices":-0.01341,"cumret_adjusted_prices":0.75372}
{"ticker":"^FTSE","ref_date":"2002-02-21","price_open":5024.1001,"price_high":5096.6001,"price_low":5024.1001,"price_close":5073.2998,"volume":1392436000,"price_adjusted":5073.2998,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.76108}
{"ticker":"^FTSE","ref_date":"2002-02-22","price_open":5073.2998,"price_high":5074.1001,"price_low":5016,"price_close":5050.7998,"volume":1176774000,"price_adjusted":5050.7998,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.75771}
{"ticker":"^FTSE","ref_date":"2002-02-25","price_open":5050.7998,"price_high":5105.7002,"price_low":5047.8999,"price_close":5100.7002,"volume":1219187000,"price_adjusted":5100.7002,"ret_adjusted_prices":0.00988,"ret_closing_prices":0.00988,"cumret_adjusted_prices":0.76519}
{"ticker":"^FTSE","ref_date":"2002-02-26","price_open":5100.7998,"price_high":5157.3999,"price_low":5100.7998,"price_close":5139,"volume":1688888000,"price_adjusted":5139,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":0.77094}
{"ticker":"^FTSE","ref_date":"2002-02-27","price_open":5139,"price_high":5196.8999,"price_low":5129.6001,"price_close":5178.3999,"volume":1816678000,"price_adjusted":5178.3999,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":0.77685}
{"ticker":"^FTSE","ref_date":"2002-02-28","price_open":5178.3999,"price_high":5178.3999,"price_low":5093.7002,"price_close":5101,"volume":1717997000,"price_adjusted":5101,"ret_adjusted_prices":-0.01495,"ret_closing_prices":-0.01495,"cumret_adjusted_prices":0.76524}
{"ticker":"^FTSE","ref_date":"2002-03-01","price_open":5101,"price_high":5172.2998,"price_low":5101,"price_close":5169,"volume":1236433000,"price_adjusted":5169,"ret_adjusted_prices":0.01333,"ret_closing_prices":0.01333,"cumret_adjusted_prices":0.77544}
{"ticker":"^FTSE","ref_date":"2002-03-04","price_open":5169,"price_high":5270.7002,"price_low":5169,"price_close":5242,"volume":1491304000,"price_adjusted":5242,"ret_adjusted_prices":0.01412,"ret_closing_prices":0.01412,"cumret_adjusted_prices":0.78639}
{"ticker":"^FTSE","ref_date":"2002-03-05","price_open":5242,"price_high":5269.3999,"price_low":5208,"price_close":5214,"volume":1428424000,"price_adjusted":5214,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":0.78219}
{"ticker":"^FTSE","ref_date":"2002-03-06","price_open":5214,"price_high":5251,"price_low":5188.5,"price_close":5245.5,"volume":1321399000,"price_adjusted":5245.5,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":0.78692}
{"ticker":"^FTSE","ref_date":"2002-03-07","price_open":5245.5,"price_high":5317.6001,"price_low":5245.5,"price_close":5282.1001,"volume":1791389000,"price_adjusted":5282.1001,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":0.79241}
{"ticker":"^FTSE","ref_date":"2002-03-08","price_open":5282.1001,"price_high":5328.6001,"price_low":5252.7002,"price_close":5285.7002,"volume":1270976000,"price_adjusted":5285.7002,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.79295}
{"ticker":"^FTSE","ref_date":"2002-03-11","price_open":5285.7002,"price_high":5313.6001,"price_low":5257.2998,"price_close":5258.8999,"volume":887625000,"price_adjusted":5258.8999,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":0.78893}
{"ticker":"^FTSE","ref_date":"2002-03-12","price_open":5258.8999,"price_high":5258.8999,"price_low":5200.6001,"price_close":5252.5,"volume":1198671000,"price_adjusted":5252.5,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":0.78797}
{"ticker":"^FTSE","ref_date":"2002-03-13","price_open":5252.5,"price_high":5307.2998,"price_low":5237.6001,"price_close":5272,"volume":1240671000,"price_adjusted":5272,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":0.79089}
{"ticker":"^FTSE","ref_date":"2002-03-14","price_open":5272,"price_high":5272,"price_low":5237.2002,"price_close":5261.3999,"volume":1016366000,"price_adjusted":5261.3999,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.7893}
{"ticker":"^FTSE","ref_date":"2002-03-15","price_open":5261.3999,"price_high":5297.2002,"price_low":5243.5,"price_close":5292.7002,"volume":1284867000,"price_adjusted":5292.7002,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":0.794}
{"ticker":"^FTSE","ref_date":"2002-03-18","price_open":5292.7002,"price_high":5320.7998,"price_low":5278.7002,"price_close":5299.8999,"volume":1151283000,"price_adjusted":5299.8999,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":0.79508}
{"ticker":"^FTSE","ref_date":"2002-03-19","price_open":5299.8999,"price_high":5331.6001,"price_low":5299.8999,"price_close":5316.1001,"volume":1390046000,"price_adjusted":5316.1001,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":0.79751}
{"ticker":"^FTSE","ref_date":"2002-03-20","price_open":5316.1001,"price_high":5316.1001,"price_low":5253.5,"price_close":5266.8999,"volume":1305529000,"price_adjusted":5266.8999,"ret_adjusted_prices":-0.00925,"ret_closing_prices":-0.00925,"cumret_adjusted_prices":0.79013}
{"ticker":"^FTSE","ref_date":"2002-03-21","price_open":5266.8999,"price_high":5279.7002,"price_low":5240.1001,"price_close":5253.2998,"volume":1322076000,"price_adjusted":5253.2998,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":0.78809}
{"ticker":"^FTSE","ref_date":"2002-03-22","price_open":5253.2998,"price_high":5268.3999,"price_low":5235.2998,"price_close":5250.5,"volume":1738214000,"price_adjusted":5250.5,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":0.78767}
{"ticker":"^FTSE","ref_date":"2002-03-25","price_open":5250.5,"price_high":5298.3999,"price_low":5203.6001,"price_close":5203.6001,"volume":1321371000,"price_adjusted":5203.6001,"ret_adjusted_prices":-0.00893,"ret_closing_prices":-0.00893,"cumret_adjusted_prices":0.78063}
{"ticker":"^FTSE","ref_date":"2002-03-26","price_open":5203.6001,"price_high":5222.2002,"price_low":5170.5,"price_close":5195.5,"volume":1745513000,"price_adjusted":5195.5,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":0.77941}
{"ticker":"^FTSE","ref_date":"2002-03-27","price_open":5195.5,"price_high":5225.3999,"price_low":5189.3999,"price_close":5214.7002,"volume":1449219000,"price_adjusted":5214.7002,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":0.7823}
{"ticker":"^FTSE","ref_date":"2002-03-28","price_open":5214.7002,"price_high":5286.3999,"price_low":5214.7002,"price_close":5271.7998,"volume":1175056000,"price_adjusted":5271.7998,"ret_adjusted_prices":0.01095,"ret_closing_prices":0.01095,"cumret_adjusted_prices":0.79086}
{"ticker":"^FTSE","ref_date":"2002-04-02","price_open":5271.7998,"price_high":5271.7998,"price_low":5231.5,"price_close":5251.3999,"volume":1289126000,"price_adjusted":5251.3999,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":0.7878}
{"ticker":"^FTSE","ref_date":"2002-04-03","price_open":5251.3999,"price_high":5268.3999,"price_low":5235.3999,"price_close":5247.7998,"volume":1171639000,"price_adjusted":5247.7998,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.78726}
{"ticker":"^FTSE","ref_date":"2002-04-04","price_open":5247.7998,"price_high":5247.7998,"price_low":5187.7002,"price_close":5209.5,"volume":1360501000,"price_adjusted":5209.5,"ret_adjusted_prices":-0.0073,"ret_closing_prices":-0.0073,"cumret_adjusted_prices":0.78151}
{"ticker":"^FTSE","ref_date":"2002-04-05","price_open":5209.5,"price_high":5261.1001,"price_low":5207,"price_close":5233.6001,"volume":1169059000,"price_adjusted":5233.6001,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":0.78513}
{"ticker":"^FTSE","ref_date":"2002-04-08","price_open":5233.6001,"price_high":5238.7998,"price_low":5149.2998,"price_close":5178.6001,"volume":1354333000,"price_adjusted":5178.6001,"ret_adjusted_prices":-0.01051,"ret_closing_prices":-0.01051,"cumret_adjusted_prices":0.77688}
{"ticker":"^FTSE","ref_date":"2002-04-09","price_open":5178.6001,"price_high":5213.2002,"price_low":5164.6001,"price_close":5179.6001,"volume":1594055000,"price_adjusted":5179.6001,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":0.77703}
{"ticker":"^FTSE","ref_date":"2002-04-10","price_open":5179.6001,"price_high":5236.1001,"price_low":5155.1001,"price_close":5229.1001,"volume":1484239000,"price_adjusted":5229.1001,"ret_adjusted_prices":0.00956,"ret_closing_prices":0.00956,"cumret_adjusted_prices":0.78446}
{"ticker":"^FTSE","ref_date":"2002-04-11","price_open":5229.1001,"price_high":5243.7002,"price_low":5136.2998,"price_close":5137.3999,"volume":2131374000,"price_adjusted":5137.3999,"ret_adjusted_prices":-0.01754,"ret_closing_prices":-0.01754,"cumret_adjusted_prices":0.7707}
{"ticker":"^FTSE","ref_date":"2002-04-12","price_open":5137.3999,"price_high":5179.8999,"price_low":5137.3999,"price_close":5161,"volume":1675198000,"price_adjusted":5161,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":0.77424}
{"ticker":"^FTSE","ref_date":"2002-04-15","price_open":5161,"price_high":5209,"price_low":5153.2002,"price_close":5201.3999,"volume":1207913000,"price_adjusted":5201.3999,"ret_adjusted_prices":0.00783,"ret_closing_prices":0.00783,"cumret_adjusted_prices":0.7803}
{"ticker":"^FTSE","ref_date":"2002-04-16","price_open":5201.3999,"price_high":5259.8999,"price_low":5201.3999,"price_close":5259.8999,"volume":1507658000,"price_adjusted":5259.8999,"ret_adjusted_prices":0.01125,"ret_closing_prices":0.01125,"cumret_adjusted_prices":0.78908}
{"ticker":"^FTSE","ref_date":"2002-04-17","price_open":5259.8999,"price_high":5292.2998,"price_low":5256.6001,"price_close":5263.8999,"volume":1734308000,"price_adjusted":5263.8999,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.78968}
{"ticker":"^FTSE","ref_date":"2002-04-18","price_open":5263.8999,"price_high":5291.6001,"price_low":5229.3999,"price_close":5229.3999,"volume":1446234000,"price_adjusted":5229.3999,"ret_adjusted_prices":-0.00655,"ret_closing_prices":-0.00655,"cumret_adjusted_prices":0.7845}
{"ticker":"^FTSE","ref_date":"2002-04-19","price_open":5229.3999,"price_high":5248.8999,"price_low":5210.3999,"price_close":5243.6001,"volume":1382113000,"price_adjusted":5243.6001,"ret_adjusted_prices":0.00272,"ret_closing_prices":0.00272,"cumret_adjusted_prices":0.78663}
{"ticker":"^FTSE","ref_date":"2002-04-22","price_open":5243.6001,"price_high":5243.6001,"price_low":5209.5,"price_close":5221.5,"volume":1403822000,"price_adjusted":5221.5,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":0.78332}
{"ticker":"^FTSE","ref_date":"2002-04-23","price_open":5221.5,"price_high":5241.6001,"price_low":5171.5,"price_close":5191,"volume":1828768000,"price_adjusted":5191,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":0.77874}
{"ticker":"^FTSE","ref_date":"2002-04-24","price_open":5191,"price_high":5225.2998,"price_low":5169,"price_close":5218.2002,"volume":1704090000,"price_adjusted":5218.2002,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":0.78282}
{"ticker":"^FTSE","ref_date":"2002-04-25","price_open":5218.2002,"price_high":5218.2002,"price_low":5116,"price_close":5197.5,"volume":2237812000,"price_adjusted":5197.5,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.77971}
{"ticker":"^FTSE","ref_date":"2002-04-26","price_open":5197.5,"price_high":5218,"price_low":5141.8999,"price_close":5159,"volume":1515311000,"price_adjusted":5159,"ret_adjusted_prices":-0.00741,"ret_closing_prices":-0.00741,"cumret_adjusted_prices":0.77394}
{"ticker":"^FTSE","ref_date":"2002-04-29","price_open":5159,"price_high":5171.3999,"price_low":5123.7002,"price_close":5153.8999,"volume":1088950000,"price_adjusted":5153.8999,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":0.77317}
{"ticker":"^FTSE","ref_date":"2002-04-30","price_open":5153.8999,"price_high":5168.7998,"price_low":5131.8999,"price_close":5165.6001,"volume":1389388000,"price_adjusted":5165.6001,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.77493}
{"ticker":"^FTSE","ref_date":"2002-05-01","price_open":5165.6001,"price_high":5177.7002,"price_low":5125,"price_close":5125.5,"volume":1035651000,"price_adjusted":5125.5,"ret_adjusted_prices":-0.00776,"ret_closing_prices":-0.00776,"cumret_adjusted_prices":0.76891}
{"ticker":"^FTSE","ref_date":"2002-05-02","price_open":5125.5,"price_high":5192.7002,"price_low":5125.5,"price_close":5174.1001,"volume":1821780000,"price_adjusted":5174.1001,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":0.7762}
{"ticker":"^FTSE","ref_date":"2002-05-03","price_open":5174.1001,"price_high":5236,"price_low":5146.5,"price_close":5203.1001,"volume":2132293000,"price_adjusted":5203.1001,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.78055}
{"ticker":"^FTSE","ref_date":"2002-05-07","price_open":5203.1001,"price_high":5203.1001,"price_low":5082.7002,"price_close":5119.8999,"volume":1685191000,"price_adjusted":5119.8999,"ret_adjusted_prices":-0.01599,"ret_closing_prices":-0.01599,"cumret_adjusted_prices":0.76807}
{"ticker":"^FTSE","ref_date":"2002-05-08","price_open":5119.8999,"price_high":5209.1001,"price_low":5119.8999,"price_close":5209.1001,"volume":1507580000,"price_adjusted":5209.1001,"ret_adjusted_prices":0.01742,"ret_closing_prices":0.01742,"cumret_adjusted_prices":0.78145}
{"ticker":"^FTSE","ref_date":"2002-05-09","price_open":5209.1001,"price_high":5216.6001,"price_low":5178.2998,"price_close":5197.6001,"volume":1601004000,"price_adjusted":5197.6001,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":0.77973}
{"ticker":"^FTSE","ref_date":"2002-05-10","price_open":5197.6001,"price_high":5204.2998,"price_low":5160.2002,"price_close":5171.2002,"volume":1328566000,"price_adjusted":5171.2002,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":0.77577}
{"ticker":"^FTSE","ref_date":"2002-05-13","price_open":5171.2002,"price_high":5208.2002,"price_low":5147.5,"price_close":5204.7998,"volume":1267997000,"price_adjusted":5204.7998,"ret_adjusted_prices":0.0065,"ret_closing_prices":0.0065,"cumret_adjusted_prices":0.78081}
{"ticker":"^FTSE","ref_date":"2002-05-14","price_open":5204.7998,"price_high":5260.8999,"price_low":5181.8999,"price_close":5239.5,"volume":1639074000,"price_adjusted":5239.5,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.78602}
{"ticker":"^FTSE","ref_date":"2002-05-15","price_open":5239.5,"price_high":5272.2002,"price_low":5236.7002,"price_close":5259.1001,"volume":1719006000,"price_adjusted":5259.1001,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":0.78896}
{"ticker":"^FTSE","ref_date":"2002-05-16","price_open":5259.1001,"price_high":5278.8999,"price_low":5241.8999,"price_close":5248.5,"volume":1491165000,"price_adjusted":5248.5,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.78737}
{"ticker":"^FTSE","ref_date":"2002-05-17","price_open":5248.5,"price_high":5282.2002,"price_low":5211.8999,"price_close":5218,"volume":1215758000,"price_adjusted":5218,"ret_adjusted_prices":-0.00581,"ret_closing_prices":-0.00581,"cumret_adjusted_prices":0.78279}
{"ticker":"^FTSE","ref_date":"2002-05-20","price_open":5218,"price_high":5246.5,"price_low":5200.2998,"price_close":5208.1001,"volume":826481000,"price_adjusted":5208.1001,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.7813}
{"ticker":"^FTSE","ref_date":"2002-05-21","price_open":5208.1001,"price_high":5242.3999,"price_low":5187.6001,"price_close":5197.2002,"volume":1330375000,"price_adjusted":5197.2002,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":0.77967}
{"ticker":"^FTSE","ref_date":"2002-05-22","price_open":5197.2002,"price_high":5200.5,"price_low":5137,"price_close":5151.8999,"volume":1485300000,"price_adjusted":5151.8999,"ret_adjusted_prices":-0.00872,"ret_closing_prices":-0.00872,"cumret_adjusted_prices":0.77287}
{"ticker":"^FTSE","ref_date":"2002-05-23","price_open":5151.8999,"price_high":5195.8999,"price_low":5129.3999,"price_close":5175.2998,"volume":1350431000,"price_adjusted":5175.2998,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":0.77638}
{"ticker":"^FTSE","ref_date":"2002-05-24","price_open":5175.2998,"price_high":5197.1001,"price_low":5166.7998,"price_close":5169.1001,"volume":1202782000,"price_adjusted":5169.1001,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.77545}
{"ticker":"^FTSE","ref_date":"2002-05-27","price_open":5169.1001,"price_high":5187.8999,"price_low":5136,"price_close":5136.2998,"volume":1187779000,"price_adjusted":5136.2998,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":0.77053}
{"ticker":"^FTSE","ref_date":"2002-05-28","price_open":5136.2998,"price_high":5169.1001,"price_low":5062.3999,"price_close":5074.2002,"volume":2021223000,"price_adjusted":5074.2002,"ret_adjusted_prices":-0.01209,"ret_closing_prices":-0.01209,"cumret_adjusted_prices":0.76122}
{"ticker":"^FTSE","ref_date":"2002-05-29","price_open":5074.2002,"price_high":5085.1001,"price_low":5056.3999,"price_close":5083,"volume":1819305000,"price_adjusted":5083,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":0.76254}
{"ticker":"^FTSE","ref_date":"2002-05-30","price_open":5083,"price_high":5083,"price_low":5016.8999,"price_close":5040.7998,"volume":1860042000,"price_adjusted":5040.7998,"ret_adjusted_prices":-0.0083,"ret_closing_prices":-0.0083,"cumret_adjusted_prices":0.75621}
{"ticker":"^FTSE","ref_date":"2002-05-31","price_open":5040.7998,"price_high":5085.1001,"price_low":5036.2998,"price_close":5085.1001,"volume":1882118000,"price_adjusted":5085.1001,"ret_adjusted_prices":0.00879,"ret_closing_prices":0.00879,"cumret_adjusted_prices":0.76285}
{"ticker":"^FTSE","ref_date":"2002-06-05","price_open":5085.1001,"price_high":5085.1001,"price_low":4971.3999,"price_close":4989.2002,"volume":1863203000,"price_adjusted":4989.2002,"ret_adjusted_prices":-0.01886,"ret_closing_prices":-0.01886,"cumret_adjusted_prices":0.74847}
{"ticker":"^FTSE","ref_date":"2002-06-06","price_open":4989.1001,"price_high":5016.7002,"price_low":4951.3999,"price_close":4957.6001,"volume":1980855000,"price_adjusted":4957.6001,"ret_adjusted_prices":-0.00633,"ret_closing_prices":-0.00633,"cumret_adjusted_prices":0.74373}
{"ticker":"^FTSE","ref_date":"2002-06-07","price_open":4957.6001,"price_high":4957.6001,"price_low":4851.2002,"price_close":4920.3999,"volume":1672065000,"price_adjusted":4920.3999,"ret_adjusted_prices":-0.0075,"ret_closing_prices":-0.0075,"cumret_adjusted_prices":0.73814}
{"ticker":"^FTSE","ref_date":"2002-06-10","price_open":4920.3999,"price_high":4948.2998,"price_low":4905,"price_close":4928.2002,"volume":1268007000,"price_adjusted":4928.2002,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":0.73932}
{"ticker":"^FTSE","ref_date":"2002-06-11","price_open":4928.2002,"price_high":4943.7002,"price_low":4888.2998,"price_close":4934.7998,"volume":1495113000,"price_adjusted":4934.7998,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.74031}
{"ticker":"^FTSE","ref_date":"2002-06-12","price_open":4934.7998,"price_high":4934.7998,"price_low":4850.7998,"price_close":4851.7002,"volume":1430983000,"price_adjusted":4851.7002,"ret_adjusted_prices":-0.01684,"ret_closing_prices":-0.01684,"cumret_adjusted_prices":0.72784}
{"ticker":"^FTSE","ref_date":"2002-06-13","price_open":4851.7002,"price_high":4882.7998,"price_low":4762.2002,"price_close":4771.8999,"volume":1581595000,"price_adjusted":4771.8999,"ret_adjusted_prices":-0.01645,"ret_closing_prices":-0.01645,"cumret_adjusted_prices":0.71587}
{"ticker":"^FTSE","ref_date":"2002-06-14","price_open":4771.8999,"price_high":4771.8999,"price_low":4565.3999,"price_close":4630.7998,"volume":2409801000,"price_adjusted":4630.7998,"ret_adjusted_prices":-0.02957,"ret_closing_prices":-0.02957,"cumret_adjusted_prices":0.6947}
{"ticker":"^FTSE","ref_date":"2002-06-17","price_open":4630.7998,"price_high":4761.7002,"price_low":4630.7998,"price_close":4756.7998,"volume":1528700000,"price_adjusted":4756.7998,"ret_adjusted_prices":0.02721,"ret_closing_prices":0.02721,"cumret_adjusted_prices":0.7136}
{"ticker":"^FTSE","ref_date":"2002-06-18","price_open":4756.7998,"price_high":4775.1001,"price_low":4697.7002,"price_close":4702,"volume":1560406000,"price_adjusted":4702,"ret_adjusted_prices":-0.01152,"ret_closing_prices":-0.01152,"cumret_adjusted_prices":0.70538}
{"ticker":"^FTSE","ref_date":"2002-06-19","price_open":4702,"price_high":4702,"price_low":4616.7002,"price_close":4652.3999,"volume":1866288000,"price_adjusted":4652.3999,"ret_adjusted_prices":-0.01055,"ret_closing_prices":-0.01055,"cumret_adjusted_prices":0.69794}
{"ticker":"^FTSE","ref_date":"2002-06-20","price_open":4652.3999,"price_high":4679.6001,"price_low":4568.3999,"price_close":4580.2998,"volume":1747589000,"price_adjusted":4580.2998,"ret_adjusted_prices":-0.0155,"ret_closing_prices":-0.0155,"cumret_adjusted_prices":0.68712}
{"ticker":"^FTSE","ref_date":"2002-06-21","price_open":4580.2998,"price_high":4641.3999,"price_low":4506.2998,"price_close":4605.3999,"volume":1553388000,"price_adjusted":4605.3999,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":0.69089}
{"ticker":"^FTSE","ref_date":"2002-06-24","price_open":4605.2998,"price_high":4644.6001,"price_low":4537.7002,"price_close":4541.8999,"volume":1392884000,"price_adjusted":4541.8999,"ret_adjusted_prices":-0.01379,"ret_closing_prices":-0.01379,"cumret_adjusted_prices":0.68136}
{"ticker":"^FTSE","ref_date":"2002-06-25","price_open":4541.8999,"price_high":4648.1001,"price_low":4541.8999,"price_close":4631,"volume":1737983000,"price_adjusted":4631,"ret_adjusted_prices":0.01962,"ret_closing_prices":0.01962,"cumret_adjusted_prices":0.69473}
{"ticker":"^FTSE","ref_date":"2002-06-26","price_open":4631,"price_high":4631,"price_low":4442.8999,"price_close":4531,"volume":2136815000,"price_adjusted":4531,"ret_adjusted_prices":-0.02159,"ret_closing_prices":-0.02159,"cumret_adjusted_prices":0.67973}
{"ticker":"^FTSE","ref_date":"2002-06-27","price_open":4531,"price_high":4589.6001,"price_low":4521,"price_close":4540.7002,"volume":2004122000,"price_adjusted":4540.7002,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.68118}
{"ticker":"^FTSE","ref_date":"2002-06-28","price_open":4540.6001,"price_high":4657.1001,"price_low":4540.6001,"price_close":4656.3999,"volume":1770741000,"price_adjusted":4656.3999,"ret_adjusted_prices":0.02548,"ret_closing_prices":0.02548,"cumret_adjusted_prices":0.69854}
{"ticker":"^FTSE","ref_date":"2002-07-01","price_open":4656.3999,"price_high":4708.7002,"price_low":4620.7002,"price_close":4685.7998,"volume":1440558000,"price_adjusted":4685.7998,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.70295}
{"ticker":"^FTSE","ref_date":"2002-07-02","price_open":4685.7998,"price_high":4685.7998,"price_low":4530.7002,"price_close":4546.7998,"volume":1528863000,"price_adjusted":4546.7998,"ret_adjusted_prices":-0.02966,"ret_closing_prices":-0.02966,"cumret_adjusted_prices":0.6821}
{"ticker":"^FTSE","ref_date":"2002-07-03","price_open":4546.7998,"price_high":4572.7002,"price_low":4392.6001,"price_close":4392.6001,"volume":2070105000,"price_adjusted":4392.6001,"ret_adjusted_prices":-0.03391,"ret_closing_prices":-0.03391,"cumret_adjusted_prices":0.65897}
{"ticker":"^FTSE","ref_date":"2002-07-04","price_open":4392.6001,"price_high":4471.7002,"price_low":4392.6001,"price_close":4471.2002,"volume":1243592000,"price_adjusted":4471.2002,"ret_adjusted_prices":0.01789,"ret_closing_prices":0.01789,"cumret_adjusted_prices":0.67076}
{"ticker":"^FTSE","ref_date":"2002-07-05","price_open":4471.2002,"price_high":4618.7998,"price_low":4471.2002,"price_close":4615.7002,"volume":1491220000,"price_adjusted":4615.7002,"ret_adjusted_prices":0.03232,"ret_closing_prices":0.03232,"cumret_adjusted_prices":0.69243}
{"ticker":"^FTSE","ref_date":"2002-07-08","price_open":4615.6001,"price_high":4615.6001,"price_low":4552,"price_close":4601.2998,"volume":1273599000,"price_adjusted":4601.2998,"ret_adjusted_prices":-0.00312,"ret_closing_prices":-0.00312,"cumret_adjusted_prices":0.69027}
{"ticker":"^FTSE","ref_date":"2002-07-09","price_open":4601.2998,"price_high":4636.1001,"price_low":4493,"price_close":4542.8999,"volume":1808114000,"price_adjusted":4542.8999,"ret_adjusted_prices":-0.01269,"ret_closing_prices":-0.01269,"cumret_adjusted_prices":0.68151}
{"ticker":"^FTSE","ref_date":"2002-07-10","price_open":4542.8999,"price_high":4542.8999,"price_low":4420.1001,"price_close":4420.1001,"volume":1679877000,"price_adjusted":4420.1001,"ret_adjusted_prices":-0.02703,"ret_closing_prices":-0.02703,"cumret_adjusted_prices":0.66309}
{"ticker":"^FTSE","ref_date":"2002-07-11","price_open":4420.1001,"price_high":4420.1001,"price_low":4230,"price_close":4230.1001,"volume":1941559000,"price_adjusted":4230.1001,"ret_adjusted_prices":-0.04299,"ret_closing_prices":-0.04299,"cumret_adjusted_prices":0.63459}
{"ticker":"^FTSE","ref_date":"2002-07-12","price_open":4230,"price_high":4341.1001,"price_low":4171,"price_close":4224.1001,"volume":1798720000,"price_adjusted":4224.1001,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.63369}
{"ticker":"^FTSE","ref_date":"2002-07-15","price_open":4224.1001,"price_high":4258.7002,"price_low":3974.6001,"price_close":3994.5,"volume":1967103000,"price_adjusted":3994.5,"ret_adjusted_prices":-0.05435,"ret_closing_prices":-0.05435,"cumret_adjusted_prices":0.59924}
{"ticker":"^FTSE","ref_date":"2002-07-16","price_open":3994.5,"price_high":4080,"price_low":3860.30005,"price_close":4021.8999,"volume":2784455000,"price_adjusted":4021.8999,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":0.60335}
{"ticker":"^FTSE","ref_date":"2002-07-17","price_open":4021.8999,"price_high":4200,"price_low":3966.80005,"price_close":4190.6001,"volume":3273427000,"price_adjusted":4190.6001,"ret_adjusted_prices":0.04195,"ret_closing_prices":0.04195,"cumret_adjusted_prices":0.62866}
{"ticker":"^FTSE","ref_date":"2002-07-18","price_open":4190.6001,"price_high":4301.2002,"price_low":4168.1001,"price_close":4297.2998,"volume":2312465000,"price_adjusted":4297.2998,"ret_adjusted_prices":0.02546,"ret_closing_prices":0.02546,"cumret_adjusted_prices":0.64467}
{"ticker":"^FTSE","ref_date":"2002-07-19","price_open":4297.2998,"price_high":4297.2998,"price_low":4098.2998,"price_close":4098.2998,"volume":1629787000,"price_adjusted":4098.2998,"ret_adjusted_prices":-0.04631,"ret_closing_prices":-0.04631,"cumret_adjusted_prices":0.61482}
{"ticker":"^FTSE","ref_date":"2002-07-22","price_open":4098.2998,"price_high":4098.2998,"price_low":3895.5,"price_close":3895.5,"volume":1653423000,"price_adjusted":3895.5,"ret_adjusted_prices":-0.04948,"ret_closing_prices":-0.04948,"cumret_adjusted_prices":0.58439}
{"ticker":"^FTSE","ref_date":"2002-07-23","price_open":3895.5,"price_high":3994.3999,"price_low":3794.3999,"price_close":3858,"volume":1947629000,"price_adjusted":3858,"ret_adjusted_prices":-0.00963,"ret_closing_prices":-0.00963,"cumret_adjusted_prices":0.57877}
{"ticker":"^FTSE","ref_date":"2002-07-24","price_open":3858,"price_high":3858,"price_low":3625.8999,"price_close":3777.1001,"volume":2566860000,"price_adjusted":3777.1001,"ret_adjusted_prices":-0.02097,"ret_closing_prices":-0.02097,"cumret_adjusted_prices":0.56663}
{"ticker":"^FTSE","ref_date":"2002-07-25","price_open":3777.1001,"price_high":3965.8999,"price_low":3777.1001,"price_close":3965.8999,"volume":2624539000,"price_adjusted":3965.8999,"ret_adjusted_prices":0.04999,"ret_closing_prices":0.04999,"cumret_adjusted_prices":0.59495}
{"ticker":"^FTSE","ref_date":"2002-07-26","price_open":3965.8999,"price_high":4029.5,"price_low":3854.19995,"price_close":4016.69995,"volume":1712905000,"price_adjusted":4016.69995,"ret_adjusted_prices":0.01281,"ret_closing_prices":0.01281,"cumret_adjusted_prices":0.60257}
{"ticker":"^FTSE","ref_date":"2002-07-29","price_open":4016.6001,"price_high":4202.7002,"price_low":4016.6001,"price_close":4202.7002,"volume":1810431000,"price_adjusted":4202.7002,"ret_adjusted_prices":0.04631,"ret_closing_prices":0.04631,"cumret_adjusted_prices":0.63048}
{"ticker":"^FTSE","ref_date":"2002-07-30","price_open":4202.7002,"price_high":4271.2998,"price_low":4133.7002,"price_close":4180.8999,"volume":1604779000,"price_adjusted":4180.8999,"ret_adjusted_prices":-0.00519,"ret_closing_prices":-0.00519,"cumret_adjusted_prices":0.62721}
{"ticker":"^FTSE","ref_date":"2002-07-31","price_open":4180.8999,"price_high":4306.1001,"price_low":4169.3999,"price_close":4246.2002,"volume":2186077000,"price_adjusted":4246.2002,"ret_adjusted_prices":0.01562,"ret_closing_prices":0.01562,"cumret_adjusted_prices":0.637}
{"ticker":"^FTSE","ref_date":"2002-08-01","price_open":4246.2002,"price_high":4282.3999,"price_low":4043.5,"price_close":4044.5,"volume":1580874000,"price_adjusted":4044.5,"ret_adjusted_prices":-0.0475,"ret_closing_prices":-0.0475,"cumret_adjusted_prices":0.60674}
{"ticker":"^FTSE","ref_date":"2002-08-02","price_open":4044.5,"price_high":4102.5,"price_low":4023.30005,"price_close":4075.6001,"volume":1465225000,"price_adjusted":4075.6001,"ret_adjusted_prices":0.00769,"ret_closing_prices":0.00769,"cumret_adjusted_prices":0.61141}
{"ticker":"^FTSE","ref_date":"2002-08-05","price_open":4075.5,"price_high":4080.8999,"price_low":3946.3999,"price_close":3996.3999,"volume":1246155000,"price_adjusted":3996.3999,"ret_adjusted_prices":-0.01943,"ret_closing_prices":-0.01943,"cumret_adjusted_prices":0.59953}
{"ticker":"^FTSE","ref_date":"2002-08-06","price_open":3996.3999,"price_high":4136.1001,"price_low":3900.69995,"price_close":4131,"volume":1848114000,"price_adjusted":4131,"ret_adjusted_prices":0.03368,"ret_closing_prices":0.03368,"cumret_adjusted_prices":0.61972}
{"ticker":"^FTSE","ref_date":"2002-08-07","price_open":4131,"price_high":4206.8999,"price_low":4069,"price_close":4094.3999,"volume":1467236000,"price_adjusted":4094.3999,"ret_adjusted_prices":-0.00886,"ret_closing_prices":-0.00886,"cumret_adjusted_prices":0.61423}
{"ticker":"^FTSE","ref_date":"2002-08-08","price_open":4094.3999,"price_high":4240.5,"price_low":4094.3999,"price_close":4240.5,"volume":1475889000,"price_adjusted":4240.5,"ret_adjusted_prices":0.03568,"ret_closing_prices":0.03568,"cumret_adjusted_prices":0.63615}
{"ticker":"^FTSE","ref_date":"2002-08-09","price_open":4240.5,"price_high":4322.3999,"price_low":4190.3999,"price_close":4322.3999,"volume":1350526000,"price_adjusted":4322.3999,"ret_adjusted_prices":0.01931,"ret_closing_prices":0.01931,"cumret_adjusted_prices":0.64843}
{"ticker":"^FTSE","ref_date":"2002-08-12","price_open":4322.3999,"price_high":4322.3999,"price_low":4212.7002,"price_close":4221.6001,"volume":872799000,"price_adjusted":4221.6001,"ret_adjusted_prices":-0.02332,"ret_closing_prices":-0.02332,"cumret_adjusted_prices":0.63331}
{"ticker":"^FTSE","ref_date":"2002-08-13","price_open":4221.6001,"price_high":4271.7002,"price_low":4162.5,"price_close":4271.7002,"volume":1874765000,"price_adjusted":4271.7002,"ret_adjusted_prices":0.01187,"ret_closing_prices":0.01187,"cumret_adjusted_prices":0.64083}
{"ticker":"^FTSE","ref_date":"2002-08-14","price_open":4271.7002,"price_high":4271.7002,"price_low":4158.2998,"price_close":4171.1001,"volume":1376470000,"price_adjusted":4171.1001,"ret_adjusted_prices":-0.02355,"ret_closing_prices":-0.02355,"cumret_adjusted_prices":0.62574}
{"ticker":"^FTSE","ref_date":"2002-08-15","price_open":4171.1001,"price_high":4345.7002,"price_low":4171.1001,"price_close":4327.5,"volume":1394786000,"price_adjusted":4327.5,"ret_adjusted_prices":0.0375,"ret_closing_prices":0.0375,"cumret_adjusted_prices":0.6492}
{"ticker":"^FTSE","ref_date":"2002-08-16","price_open":4327.5,"price_high":4382.2998,"price_low":4285.8999,"price_close":4330,"volume":1316242000,"price_adjusted":4330,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.64957}
{"ticker":"^FTSE","ref_date":"2002-08-19","price_open":4330,"price_high":4432.2998,"price_low":4307.7002,"price_close":4426.8999,"volume":1272622000,"price_adjusted":4426.8999,"ret_adjusted_prices":0.02238,"ret_closing_prices":0.02238,"cumret_adjusted_prices":0.66411}
{"ticker":"^FTSE","ref_date":"2002-08-20","price_open":4426.7998,"price_high":4452.3999,"price_low":4361.5,"price_close":4368.8999,"volume":1338496000,"price_adjusted":4368.8999,"ret_adjusted_prices":-0.0131,"ret_closing_prices":-0.0131,"cumret_adjusted_prices":0.65541}
{"ticker":"^FTSE","ref_date":"2002-08-21","price_open":4368.8999,"price_high":4466.3999,"price_low":4348.8999,"price_close":4364.7998,"volume":1745245000,"price_adjusted":4364.7998,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":0.6548}
{"ticker":"^FTSE","ref_date":"2002-08-22","price_open":4364.7998,"price_high":4437.2002,"price_low":4364.7998,"price_close":4434.7002,"volume":1489677000,"price_adjusted":4434.7002,"ret_adjusted_prices":0.01601,"ret_closing_prices":0.01601,"cumret_adjusted_prices":0.66528}
{"ticker":"^FTSE","ref_date":"2002-08-23","price_open":4434.7002,"price_high":4455.2998,"price_low":4389.7998,"price_close":4389.7998,"volume":962748000,"price_adjusted":4389.7998,"ret_adjusted_prices":-0.01012,"ret_closing_prices":-0.01012,"cumret_adjusted_prices":0.65855}
{"ticker":"^FTSE","ref_date":"2002-08-27","price_open":4389.7998,"price_high":4464,"price_low":4358.2998,"price_close":4449.7002,"volume":1053274000,"price_adjusted":4449.7002,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":0.66753}
{"ticker":"^FTSE","ref_date":"2002-08-28","price_open":4449.7002,"price_high":4449.7002,"price_low":4274,"price_close":4274,"volume":1509387000,"price_adjusted":4274,"ret_adjusted_prices":-0.03949,"ret_closing_prices":-0.03949,"cumret_adjusted_prices":0.64117}
{"ticker":"^FTSE","ref_date":"2002-08-29","price_open":4274,"price_high":4274,"price_low":4179.2998,"price_close":4209.2998,"volume":1177941000,"price_adjusted":4209.2998,"ret_adjusted_prices":-0.01514,"ret_closing_prices":-0.01514,"cumret_adjusted_prices":0.63147}
{"ticker":"^FTSE","ref_date":"2002-08-30","price_open":4209.2998,"price_high":4259.2998,"price_low":4173.5,"price_close":4227.2998,"volume":1143151000,"price_adjusted":4227.2998,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":0.63417}
{"ticker":"^FTSE","ref_date":"2002-09-02","price_open":4227.2998,"price_high":4227.2998,"price_low":4156.2002,"price_close":4180.8999,"volume":663090000,"price_adjusted":4180.8999,"ret_adjusted_prices":-0.01098,"ret_closing_prices":-0.01098,"cumret_adjusted_prices":0.62721}
{"ticker":"^FTSE","ref_date":"2002-09-03","price_open":4180.8999,"price_high":4180.8999,"price_low":3991,"price_close":4028.69995,"volume":1676898000,"price_adjusted":4028.69995,"ret_adjusted_prices":-0.0364,"ret_closing_prices":-0.0364,"cumret_adjusted_prices":0.60437}
{"ticker":"^FTSE","ref_date":"2002-09-04","price_open":4028.6001,"price_high":4071.6001,"price_low":3990.30005,"price_close":4027,"volume":1578398000,"price_adjusted":4027,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.60412}
{"ticker":"^FTSE","ref_date":"2002-09-05","price_open":4026.8999,"price_high":4064.69995,"price_low":3918.6001,"price_close":4011,"volume":1635534000,"price_adjusted":4011,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.60172}
{"ticker":"^FTSE","ref_date":"2002-09-06","price_open":4011,"price_high":4138.2998,"price_low":3981.8999,"price_close":4107.2002,"volume":1281621000,"price_adjusted":4107.2002,"ret_adjusted_prices":0.02398,"ret_closing_prices":0.02398,"cumret_adjusted_prices":0.61615}
{"ticker":"^FTSE","ref_date":"2002-09-09","price_open":4107.2002,"price_high":4107.2002,"price_low":4035.5,"price_close":4062.3999,"volume":1008748000,"price_adjusted":4062.3999,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":0.60943}
{"ticker":"^FTSE","ref_date":"2002-09-10","price_open":4062.3999,"price_high":4177.6001,"price_low":4062.3999,"price_close":4175.5,"volume":1312629000,"price_adjusted":4175.5,"ret_adjusted_prices":0.02784,"ret_closing_prices":0.02784,"cumret_adjusted_prices":0.6264}
{"ticker":"^FTSE","ref_date":"2002-09-11","price_open":4175.5,"price_high":4246.3999,"price_low":4129.3999,"price_close":4210.7002,"volume":1121109000,"price_adjusted":4210.7002,"ret_adjusted_prices":0.00843,"ret_closing_prices":0.00843,"cumret_adjusted_prices":0.63168}
{"ticker":"^FTSE","ref_date":"2002-09-12","price_open":4210.7002,"price_high":4210.7002,"price_low":4078.69995,"price_close":4084.8999,"volume":1737951000,"price_adjusted":4084.8999,"ret_adjusted_prices":-0.02988,"ret_closing_prices":-0.02988,"cumret_adjusted_prices":0.61281}
{"ticker":"^FTSE","ref_date":"2002-09-13","price_open":4084.8999,"price_high":4085.30005,"price_low":3927.80005,"price_close":4008,"volume":1792390000,"price_adjusted":4008,"ret_adjusted_prices":-0.01883,"ret_closing_prices":-0.01883,"cumret_adjusted_prices":0.60127}
{"ticker":"^FTSE","ref_date":"2002-09-16","price_open":4008,"price_high":4068.3999,"price_low":3973.69995,"price_close":4044.30005,"volume":902449000,"price_adjusted":4044.30005,"ret_adjusted_prices":0.00906,"ret_closing_prices":0.00906,"cumret_adjusted_prices":0.60671}
{"ticker":"^FTSE","ref_date":"2002-09-17","price_open":4044.30005,"price_high":4150.2002,"price_low":4014.69995,"price_close":4025.19995,"volume":1502484000,"price_adjusted":4025.19995,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":0.60385}
{"ticker":"^FTSE","ref_date":"2002-09-18","price_open":4025.1001,"price_high":4025.1001,"price_low":3865.3999,"price_close":3865.3999,"volume":1665564000,"price_adjusted":3865.3999,"ret_adjusted_prices":-0.0397,"ret_closing_prices":-0.0397,"cumret_adjusted_prices":0.57988}
{"ticker":"^FTSE","ref_date":"2002-09-19","price_open":3865.3999,"price_high":3896.8999,"price_low":3781.6001,"price_close":3813.5,"volume":2066998000,"price_adjusted":3813.5,"ret_adjusted_prices":-0.01343,"ret_closing_prices":-0.01343,"cumret_adjusted_prices":0.57209}
{"ticker":"^FTSE","ref_date":"2002-09-20","price_open":3813.5,"price_high":4064.1001,"price_low":3755.6001,"price_close":3860.1001,"volume":4420947000,"price_adjusted":3860.1001,"ret_adjusted_prices":0.01222,"ret_closing_prices":0.01222,"cumret_adjusted_prices":0.57908}
{"ticker":"^FTSE","ref_date":"2002-09-23","price_open":3860.1001,"price_high":3925.19995,"price_low":3717.80005,"price_close":3739.3999,"volume":1271055000,"price_adjusted":3739.3999,"ret_adjusted_prices":-0.03127,"ret_closing_prices":-0.03127,"cumret_adjusted_prices":0.56097}
{"ticker":"^FTSE","ref_date":"2002-09-24","price_open":3739.3999,"price_high":3761.1001,"price_low":3609.8999,"price_close":3671.1001,"volume":2019212000,"price_adjusted":3671.1001,"ret_adjusted_prices":-0.01826,"ret_closing_prices":-0.01826,"cumret_adjusted_prices":0.55073}
{"ticker":"^FTSE","ref_date":"2002-09-25","price_open":3671.1001,"price_high":3771.5,"price_low":3624.19995,"price_close":3696.30005,"volume":2047010000,"price_adjusted":3696.30005,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":0.55451}
{"ticker":"^FTSE","ref_date":"2002-09-26","price_open":3696.19995,"price_high":3850.6001,"price_low":3696.19995,"price_close":3850.6001,"volume":1973983000,"price_adjusted":3850.6001,"ret_adjusted_prices":0.04174,"ret_closing_prices":0.04174,"cumret_adjusted_prices":0.57766}
{"ticker":"^FTSE","ref_date":"2002-09-27","price_open":3850.6001,"price_high":3920.30005,"price_low":3831.19995,"price_close":3907.19995,"volume":1449881000,"price_adjusted":3907.19995,"ret_adjusted_prices":0.0147,"ret_closing_prices":0.0147,"cumret_adjusted_prices":0.58615}
{"ticker":"^FTSE","ref_date":"2002-09-30","price_open":3907.19995,"price_high":3907.19995,"price_low":3669.69995,"price_close":3721.80005,"volume":2298956000,"price_adjusted":3721.80005,"ret_adjusted_prices":-0.04745,"ret_closing_prices":-0.04745,"cumret_adjusted_prices":0.55833}
{"ticker":"^FTSE","ref_date":"2002-10-01","price_open":3721.80005,"price_high":3806.3999,"price_low":3690.3999,"price_close":3797.3999,"volume":1801208000,"price_adjusted":3797.3999,"ret_adjusted_prices":0.02031,"ret_closing_prices":0.02031,"cumret_adjusted_prices":0.56968}
{"ticker":"^FTSE","ref_date":"2002-10-02","price_open":3797.3999,"price_high":3925.6001,"price_low":3797.3999,"price_close":3905.30005,"volume":1915720000,"price_adjusted":3905.30005,"ret_adjusted_prices":0.02841,"ret_closing_prices":0.02841,"cumret_adjusted_prices":0.58586}
{"ticker":"^FTSE","ref_date":"2002-10-03","price_open":3905.19995,"price_high":3961.5,"price_low":3855.5,"price_close":3880.30005,"volume":1732009000,"price_adjusted":3880.30005,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.58211}
{"ticker":"^FTSE","ref_date":"2002-10-04","price_open":3880.30005,"price_high":3886.19995,"price_low":3793.69995,"price_close":3813.80005,"volume":1563721000,"price_adjusted":3813.80005,"ret_adjusted_prices":-0.01714,"ret_closing_prices":-0.01714,"cumret_adjusted_prices":0.57214}
{"ticker":"^FTSE","ref_date":"2002-10-07","price_open":3813.80005,"price_high":3813.80005,"price_low":3733.3999,"price_close":3780.8999,"volume":1365343000,"price_adjusted":3780.8999,"ret_adjusted_prices":-0.00863,"ret_closing_prices":-0.00863,"cumret_adjusted_prices":0.5672}
{"ticker":"^FTSE","ref_date":"2002-10-08","price_open":3780.8999,"price_high":3840.5,"price_low":3723.8999,"price_close":3730.5,"volume":1464271000,"price_adjusted":3730.5,"ret_adjusted_prices":-0.01333,"ret_closing_prices":-0.01333,"cumret_adjusted_prices":0.55964}
{"ticker":"^FTSE","ref_date":"2002-10-09","price_open":3730.5,"price_high":3778.30005,"price_low":3704.30005,"price_close":3742.3999,"volume":1768134000,"price_adjusted":3742.3999,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":0.56142}
{"ticker":"^FTSE","ref_date":"2002-10-10","price_open":3742.3999,"price_high":3780.3999,"price_low":3663.3999,"price_close":3777.30005,"volume":1741466000,"price_adjusted":3777.30005,"ret_adjusted_prices":0.00933,"ret_closing_prices":0.00933,"cumret_adjusted_prices":0.56666}
{"ticker":"^FTSE","ref_date":"2002-10-11","price_open":3777.30005,"price_high":3953.3999,"price_low":3777.30005,"price_close":3953.3999,"volume":1927910000,"price_adjusted":3953.3999,"ret_adjusted_prices":0.04662,"ret_closing_prices":0.04662,"cumret_adjusted_prices":0.59308}
{"ticker":"^FTSE","ref_date":"2002-10-14","price_open":3953.3999,"price_high":3992.6001,"price_low":3908.1001,"price_close":3931.6001,"volume":1191616000,"price_adjusted":3931.6001,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.58981}
{"ticker":"^FTSE","ref_date":"2002-10-15","price_open":3931.6001,"price_high":4130.2998,"price_low":3931.6001,"price_close":4130.2998,"volume":1795993000,"price_adjusted":4130.2998,"ret_adjusted_prices":0.05054,"ret_closing_prices":0.05054,"cumret_adjusted_prices":0.61962}
{"ticker":"^FTSE","ref_date":"2002-10-16","price_open":4130.2998,"price_high":4179.6001,"price_low":4031.6001,"price_close":4057.69995,"volume":1868695000,"price_adjusted":4057.69995,"ret_adjusted_prices":-0.01758,"ret_closing_prices":-0.01758,"cumret_adjusted_prices":0.60873}
{"ticker":"^FTSE","ref_date":"2002-10-17","price_open":4057.69995,"price_high":4189,"price_low":4057.69995,"price_close":4170.7002,"volume":2210396000,"price_adjusted":4170.7002,"ret_adjusted_prices":0.02785,"ret_closing_prices":0.02785,"cumret_adjusted_prices":0.62568}
{"ticker":"^FTSE","ref_date":"2002-10-18","price_open":4170.7002,"price_high":4197.5,"price_low":4075.3999,"price_close":4130.5,"volume":1559359000,"price_adjusted":4130.5,"ret_adjusted_prices":-0.00964,"ret_closing_prices":-0.00964,"cumret_adjusted_prices":0.61965}
{"ticker":"^FTSE","ref_date":"2002-10-21","price_open":4130.5,"price_high":4156.2998,"price_low":4086.5,"price_close":4133.7998,"volume":1120832000,"price_adjusted":4133.7998,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":0.62014}
{"ticker":"^FTSE","ref_date":"2002-10-22","price_open":4133.7998,"price_high":4184.6001,"price_low":4108.7998,"price_close":4118.8999,"volume":1589151000,"price_adjusted":4118.8999,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":0.61791}
{"ticker":"^FTSE","ref_date":"2002-10-23","price_open":4118.8999,"price_high":4166.6001,"price_low":4006.8999,"price_close":4006.8999,"volume":1436536000,"price_adjusted":4006.8999,"ret_adjusted_prices":-0.02719,"ret_closing_prices":-0.02719,"cumret_adjusted_prices":0.6011}
{"ticker":"^FTSE","ref_date":"2002-10-24","price_open":4006.8999,"price_high":4107.7002,"price_low":4006.8999,"price_close":4103.7002,"volume":1606631000,"price_adjusted":4103.7002,"ret_adjusted_prices":0.02416,"ret_closing_prices":0.02416,"cumret_adjusted_prices":0.61563}
{"ticker":"^FTSE","ref_date":"2002-10-25","price_open":4103.7002,"price_high":4103.7002,"price_low":4019.80005,"price_close":4051.1001,"volume":1293878000,"price_adjusted":4051.1001,"ret_adjusted_prices":-0.01282,"ret_closing_prices":-0.01282,"cumret_adjusted_prices":0.60773}
{"ticker":"^FTSE","ref_date":"2002-10-28","price_open":4051.1001,"price_high":4147.8999,"price_low":4051.1001,"price_close":4090.5,"volume":1108894000,"price_adjusted":4090.5,"ret_adjusted_prices":0.00973,"ret_closing_prices":0.00973,"cumret_adjusted_prices":0.61365}
{"ticker":"^FTSE","ref_date":"2002-10-29","price_open":4090.5,"price_high":4090.5,"price_low":3919.3999,"price_close":3935.8999,"volume":1673044000,"price_adjusted":3935.8999,"ret_adjusted_prices":-0.03779,"ret_closing_prices":-0.03779,"cumret_adjusted_prices":0.59045}
{"ticker":"^FTSE","ref_date":"2002-10-30","price_open":3935.8999,"price_high":4002.69995,"price_low":3934.6001,"price_close":4002.69995,"volume":1298032000,"price_adjusted":4002.69995,"ret_adjusted_prices":0.01697,"ret_closing_prices":0.01697,"cumret_adjusted_prices":0.60047}
{"ticker":"^FTSE","ref_date":"2002-10-31","price_open":4002.69995,"price_high":4073,"price_low":3978.69995,"price_close":4039.69995,"volume":1664973000,"price_adjusted":4039.69995,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":0.60602}
{"ticker":"^FTSE","ref_date":"2002-11-01","price_open":4039.69995,"price_high":4039.69995,"price_low":3953.30005,"price_close":3997,"volume":2041795000,"price_adjusted":3997,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":0.59962}
{"ticker":"^FTSE","ref_date":"2002-11-04","price_open":3997,"price_high":4143.3999,"price_low":3997,"price_close":4141.5,"volume":1719876000,"price_adjusted":4141.5,"ret_adjusted_prices":0.03615,"ret_closing_prices":0.03615,"cumret_adjusted_prices":0.6213}
{"ticker":"^FTSE","ref_date":"2002-11-05","price_open":4141.5,"price_high":4146.1001,"price_low":4083.1001,"price_close":4146.1001,"volume":2705990000,"price_adjusted":4146.1001,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":0.62199}
{"ticker":"^FTSE","ref_date":"2002-11-06","price_open":4146.1001,"price_high":4192.3999,"price_low":4101,"price_close":4103.7002,"volume":2478157000,"price_adjusted":4103.7002,"ret_adjusted_prices":-0.01023,"ret_closing_prices":-0.01023,"cumret_adjusted_prices":0.61563}
{"ticker":"^FTSE","ref_date":"2002-11-07","price_open":4103.7002,"price_high":4147.1001,"price_low":4073.3999,"price_close":4081.30005,"volume":1748965000,"price_adjusted":4081.30005,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":0.61227}
{"ticker":"^FTSE","ref_date":"2002-11-08","price_open":4081.30005,"price_high":4091.6001,"price_low":4026.19995,"price_close":4034.6001,"volume":1939232000,"price_adjusted":4034.6001,"ret_adjusted_prices":-0.01144,"ret_closing_prices":-0.01144,"cumret_adjusted_prices":0.60526}
{"ticker":"^FTSE","ref_date":"2002-11-11","price_open":4034.6001,"price_high":4044,"price_low":3961,"price_close":4015.6001,"volume":1376824000,"price_adjusted":4015.6001,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":0.60241}
{"ticker":"^FTSE","ref_date":"2002-11-12","price_open":4015.6001,"price_high":4085.1001,"price_low":4013.8999,"price_close":4085.1001,"volume":2505847000,"price_adjusted":4085.1001,"ret_adjusted_prices":0.01731,"ret_closing_prices":0.01731,"cumret_adjusted_prices":0.61284}
{"ticker":"^FTSE","ref_date":"2002-11-13","price_open":4085,"price_high":4085,"price_low":3986.8999,"price_close":4029.3999,"volume":2422633000,"price_adjusted":4029.3999,"ret_adjusted_prices":-0.01363,"ret_closing_prices":-0.01363,"cumret_adjusted_prices":0.60448}
{"ticker":"^FTSE","ref_date":"2002-11-14","price_open":4029.3999,"price_high":4064,"price_low":3985.3999,"price_close":4053.1001,"volume":2664135000,"price_adjusted":4053.1001,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":0.60803}
{"ticker":"^FTSE","ref_date":"2002-11-15","price_open":4053.1001,"price_high":4117.3999,"price_low":4053.1001,"price_close":4091.6001,"volume":1910183000,"price_adjusted":4091.6001,"ret_adjusted_prices":0.0095,"ret_closing_prices":0.0095,"cumret_adjusted_prices":0.61381}
{"ticker":"^FTSE","ref_date":"2002-11-18","price_open":4091.6001,"price_high":4164.7002,"price_low":4087,"price_close":4116,"volume":1548176000,"price_adjusted":4116,"ret_adjusted_prices":0.00596,"ret_closing_prices":0.00596,"cumret_adjusted_prices":0.61747}
{"ticker":"^FTSE","ref_date":"2002-11-19","price_open":4116,"price_high":4116.8999,"price_low":4070.69995,"price_close":4096.5,"volume":1826348000,"price_adjusted":4096.5,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":0.61455}
{"ticker":"^FTSE","ref_date":"2002-11-20","price_open":4096.5,"price_high":4118.3999,"price_low":4069.30005,"price_close":4094.8999,"volume":1586427000,"price_adjusted":4094.8999,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":0.61431}
{"ticker":"^FTSE","ref_date":"2002-11-21","price_open":4094.8999,"price_high":4194.7998,"price_low":4094.8999,"price_close":4190,"volume":2311369000,"price_adjusted":4190,"ret_adjusted_prices":0.02322,"ret_closing_prices":0.02322,"cumret_adjusted_prices":0.62857}
{"ticker":"^FTSE","ref_date":"2002-11-22","price_open":4190,"price_high":4224.7998,"price_low":4162.7998,"price_close":4175.2002,"volume":1902719000,"price_adjusted":4175.2002,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.62635}
{"ticker":"^FTSE","ref_date":"2002-11-25","price_open":4175.2002,"price_high":4197.7002,"price_low":4108,"price_close":4122.2002,"volume":1573716000,"price_adjusted":4122.2002,"ret_adjusted_prices":-0.01269,"ret_closing_prices":-0.01269,"cumret_adjusted_prices":0.6184}
{"ticker":"^FTSE","ref_date":"2002-11-26","price_open":4122.2002,"price_high":4142.1001,"price_low":4058.30005,"price_close":4071,"volume":2002820000,"price_adjusted":4071,"ret_adjusted_prices":-0.01242,"ret_closing_prices":-0.01242,"cumret_adjusted_prices":0.61072}
{"ticker":"^FTSE","ref_date":"2002-11-27","price_open":4071,"price_high":4146.2002,"price_low":4060.8999,"price_close":4144.2002,"volume":1738392000,"price_adjusted":4144.2002,"ret_adjusted_prices":0.01798,"ret_closing_prices":0.01798,"cumret_adjusted_prices":0.6217}
{"ticker":"^FTSE","ref_date":"2002-11-28","price_open":4144.2002,"price_high":4202.2002,"price_low":4138.8999,"price_close":4185.3999,"volume":1516836000,"price_adjusted":4185.3999,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":0.62788}
{"ticker":"^FTSE","ref_date":"2002-11-29","price_open":4185.3999,"price_high":4206.7998,"price_low":4130.2998,"price_close":4169.3999,"volume":1371248000,"price_adjusted":4169.3999,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":0.62548}
{"ticker":"^FTSE","ref_date":"2002-12-02","price_open":4169.3999,"price_high":4218.6001,"price_low":4149.7998,"price_close":4154.2998,"volume":1529519000,"price_adjusted":4154.2998,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.62322}
{"ticker":"^FTSE","ref_date":"2002-12-03","price_open":4154.2998,"price_high":4154.2998,"price_low":4070.6001,"price_close":4075.3999,"volume":1519425000,"price_adjusted":4075.3999,"ret_adjusted_prices":-0.01899,"ret_closing_prices":-0.01899,"cumret_adjusted_prices":0.61138}
{"ticker":"^FTSE","ref_date":"2002-12-04","price_open":4075.3999,"price_high":4075.3999,"price_low":4023,"price_close":4048.6001,"volume":1599691000,"price_adjusted":4048.6001,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.60736}
{"ticker":"^FTSE","ref_date":"2002-12-05","price_open":4048.6001,"price_high":4109.8999,"price_low":4019.6001,"price_close":4032.3999,"volume":1727804000,"price_adjusted":4032.3999,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":0.60493}
{"ticker":"^FTSE","ref_date":"2002-12-06","price_open":4032.3999,"price_high":4050.3999,"price_low":3931.8999,"price_close":4013.5,"volume":1364604000,"price_adjusted":4013.5,"ret_adjusted_prices":-0.00469,"ret_closing_prices":-0.00469,"cumret_adjusted_prices":0.60209}
{"ticker":"^FTSE","ref_date":"2002-12-09","price_open":4013.5,"price_high":4039.80005,"price_low":3933.8999,"price_close":3933.8999,"volume":1272599000,"price_adjusted":3933.8999,"ret_adjusted_prices":-0.01983,"ret_closing_prices":-0.01983,"cumret_adjusted_prices":0.59015}
{"ticker":"^FTSE","ref_date":"2002-12-10","price_open":3933.8999,"price_high":3985.6001,"price_low":3912.1001,"price_close":3925,"volume":1670628000,"price_adjusted":3925,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.58882}
{"ticker":"^FTSE","ref_date":"2002-12-11","price_open":3925,"price_high":3995,"price_low":3919.8999,"price_close":3974.8999,"volume":1899481000,"price_adjusted":3974.8999,"ret_adjusted_prices":0.01271,"ret_closing_prices":0.01271,"cumret_adjusted_prices":0.5963}
{"ticker":"^FTSE","ref_date":"2002-12-12","price_open":3974.8999,"price_high":3982.30005,"price_low":3916,"price_close":3935.30005,"volume":1920021000,"price_adjusted":3935.30005,"ret_adjusted_prices":-0.00996,"ret_closing_prices":-0.00996,"cumret_adjusted_prices":0.59036}
{"ticker":"^FTSE","ref_date":"2002-12-13","price_open":3935.30005,"price_high":3961.80005,"price_low":3839.3999,"price_close":3878.1001,"volume":1305732000,"price_adjusted":3878.1001,"ret_adjusted_prices":-0.01454,"ret_closing_prices":-0.01454,"cumret_adjusted_prices":0.58178}
{"ticker":"^FTSE","ref_date":"2002-12-16","price_open":3878.1001,"price_high":3987.8999,"price_low":3846.80005,"price_close":3984,"volume":1469197000,"price_adjusted":3984,"ret_adjusted_prices":0.02731,"ret_closing_prices":0.02731,"cumret_adjusted_prices":0.59767}
{"ticker":"^FTSE","ref_date":"2002-12-17","price_open":3984,"price_high":3999.80005,"price_low":3906.1001,"price_close":3908.69995,"volume":1772309000,"price_adjusted":3908.69995,"ret_adjusted_prices":-0.0189,"ret_closing_prices":-0.0189,"cumret_adjusted_prices":0.58637}
{"ticker":"^FTSE","ref_date":"2002-12-18","price_open":3908.69995,"price_high":3911.3999,"price_low":3827.80005,"price_close":3835.19995,"volume":1837026000,"price_adjusted":3835.19995,"ret_adjusted_prices":-0.0188,"ret_closing_prices":-0.0188,"cumret_adjusted_prices":0.57535}
{"ticker":"^FTSE","ref_date":"2002-12-19","price_open":3835.19995,"price_high":3907.19995,"price_low":3803.3999,"price_close":3841.3999,"volume":1518155000,"price_adjusted":3841.3999,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":0.57628}
{"ticker":"^FTSE","ref_date":"2002-12-20","price_open":3841.3999,"price_high":3893.30005,"price_low":3841.3999,"price_close":3889.8999,"volume":1233071000,"price_adjusted":3889.8999,"ret_adjusted_prices":0.01263,"ret_closing_prices":0.01263,"cumret_adjusted_prices":0.58355}
{"ticker":"^FTSE","ref_date":"2002-12-23","price_open":3889.8999,"price_high":3936.8999,"price_low":3887.6001,"price_close":3936.8999,"volume":584866000,"price_adjusted":3936.8999,"ret_adjusted_prices":0.01208,"ret_closing_prices":0.01208,"cumret_adjusted_prices":0.5906}
{"ticker":"^FTSE","ref_date":"2002-12-24","price_open":3936.8999,"price_high":3957.69995,"price_low":3923.3999,"price_close":3942.1001,"volume":137719000,"price_adjusted":3942.1001,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.59138}
{"ticker":"^FTSE","ref_date":"2002-12-27","price_open":3942.1001,"price_high":3944.1001,"price_low":3822.19995,"price_close":3829.3999,"volume":328344000,"price_adjusted":3829.3999,"ret_adjusted_prices":-0.02859,"ret_closing_prices":-0.02859,"cumret_adjusted_prices":0.57448}
{"ticker":"^FTSE","ref_date":"2002-12-30","price_open":3829.3999,"price_high":3903.69995,"price_low":3805.1001,"price_close":3900.6001,"volume":433616000,"price_adjusted":3900.6001,"ret_adjusted_prices":0.01859,"ret_closing_prices":0.01859,"cumret_adjusted_prices":0.58516}
{"ticker":"^FTSE","ref_date":"2002-12-31","price_open":3900.6001,"price_high":3949.1001,"price_low":3890.69995,"price_close":3940.3999,"volume":208461000,"price_adjusted":3940.3999,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":0.59113}
{"ticker":"^FTSE","ref_date":"2003-01-02","price_open":3940.3999,"price_high":4009.5,"price_low":3915.80005,"price_close":4009.5,"volume":824018000,"price_adjusted":4009.5,"ret_adjusted_prices":0.01754,"ret_closing_prices":0.01754,"cumret_adjusted_prices":0.60149}
{"ticker":"^FTSE","ref_date":"2003-01-03","price_open":4009.5,"price_high":4027.6001,"price_low":3991.19995,"price_close":4005,"volume":802181000,"price_adjusted":4005,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":0.60082}
{"ticker":"^FTSE","ref_date":"2003-01-06","price_open":4004.8999,"price_high":4025.5,"price_low":3930.8999,"price_close":4001.3999,"volume":1123294000,"price_adjusted":4001.3999,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":0.60028}
{"ticker":"^FTSE","ref_date":"2003-01-07","price_open":4001.3999,"price_high":4015.3999,"price_low":3925.3999,"price_close":3957.3999,"volume":1285890000,"price_adjusted":3957.3999,"ret_adjusted_prices":-0.011,"ret_closing_prices":-0.011,"cumret_adjusted_prices":0.59368}
{"ticker":"^FTSE","ref_date":"2003-01-08","price_open":3957.3999,"price_high":3957.3999,"price_low":3906.80005,"price_close":3924.80005,"volume":1634166000,"price_adjusted":3924.80005,"ret_adjusted_prices":-0.00824,"ret_closing_prices":-0.00824,"cumret_adjusted_prices":0.58879}
{"ticker":"^FTSE","ref_date":"2003-01-09","price_open":3924.80005,"price_high":3942.5,"price_low":3865.80005,"price_close":3934,"volume":1951196000,"price_adjusted":3934,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":0.59017}
{"ticker":"^FTSE","ref_date":"2003-01-10","price_open":3934,"price_high":3997.19995,"price_low":3926,"price_close":3974.1001,"volume":1878345000,"price_adjusted":3974.1001,"ret_adjusted_prices":0.01019,"ret_closing_prices":0.01019,"cumret_adjusted_prices":0.59618}
{"ticker":"^FTSE","ref_date":"2003-01-13","price_open":3974.1001,"price_high":4020.19995,"price_low":3921.8999,"price_close":3948.30005,"volume":1611201000,"price_adjusted":3948.30005,"ret_adjusted_prices":-0.00649,"ret_closing_prices":-0.00649,"cumret_adjusted_prices":0.59231}
{"ticker":"^FTSE","ref_date":"2003-01-14","price_open":3948.30005,"price_high":3983.80005,"price_low":3924.30005,"price_close":3945.6001,"volume":1648612000,"price_adjusted":3945.6001,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.59191}
{"ticker":"^FTSE","ref_date":"2003-01-15","price_open":3945.6001,"price_high":3963.19995,"price_low":3880.1001,"price_close":3887.80005,"volume":1667456000,"price_adjusted":3887.80005,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":0.58324}
{"ticker":"^FTSE","ref_date":"2003-01-16","price_open":3887.80005,"price_high":3900.80005,"price_low":3863.1001,"price_close":3881.80005,"volume":1515970000,"price_adjusted":3881.80005,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":0.58234}
{"ticker":"^FTSE","ref_date":"2003-01-17","price_open":3881.80005,"price_high":3881.80005,"price_low":3820.6001,"price_close":3820.6001,"volume":1856027000,"price_adjusted":3820.6001,"ret_adjusted_prices":-0.01577,"ret_closing_prices":-0.01577,"cumret_adjusted_prices":0.57316}
{"ticker":"^FTSE","ref_date":"2003-01-20","price_open":3820.6001,"price_high":3853.3999,"price_low":3774.1001,"price_close":3778.6001,"volume":1494782000,"price_adjusted":3778.6001,"ret_adjusted_prices":-0.01099,"ret_closing_prices":-0.01099,"cumret_adjusted_prices":0.56686}
{"ticker":"^FTSE","ref_date":"2003-01-21","price_open":3778.6001,"price_high":3815,"price_low":3736.69995,"price_close":3736.69995,"volume":1527282000,"price_adjusted":3736.69995,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":0.56057}
{"ticker":"^FTSE","ref_date":"2003-01-22","price_open":3736.69995,"price_high":3752.80005,"price_low":3658.3999,"price_close":3678,"volume":2142957000,"price_adjusted":3678,"ret_adjusted_prices":-0.01571,"ret_closing_prices":-0.01571,"cumret_adjusted_prices":0.55176}
{"ticker":"^FTSE","ref_date":"2003-01-23","price_open":3678,"price_high":3721.69995,"price_low":3622.19995,"price_close":3622.19995,"volume":2089407000,"price_adjusted":3622.19995,"ret_adjusted_prices":-0.01517,"ret_closing_prices":-0.01517,"cumret_adjusted_prices":0.54339}
{"ticker":"^FTSE","ref_date":"2003-01-24","price_open":3622.19995,"price_high":3665.19995,"price_low":3583.69995,"price_close":3603.69995,"volume":2154926000,"price_adjusted":3603.69995,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":0.54062}
{"ticker":"^FTSE","ref_date":"2003-01-27","price_open":3603.69995,"price_high":3603.69995,"price_low":3460.30005,"price_close":3480.80005,"volume":2324958000,"price_adjusted":3480.80005,"ret_adjusted_prices":-0.0341,"ret_closing_prices":-0.0341,"cumret_adjusted_prices":0.52218}
{"ticker":"^FTSE","ref_date":"2003-01-28","price_open":3480.80005,"price_high":3538.5,"price_low":3464.1001,"price_close":3490,"volume":2396113000,"price_adjusted":3490,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":0.52356}
{"ticker":"^FTSE","ref_date":"2003-01-29","price_open":3490,"price_high":3493.69995,"price_low":3391.5,"price_close":3483.80005,"volume":2604081000,"price_adjusted":3483.80005,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.52263}
{"ticker":"^FTSE","ref_date":"2003-01-30","price_open":3483.80005,"price_high":3579.6001,"price_low":3483.80005,"price_close":3578.69995,"volume":2170263000,"price_adjusted":3578.69995,"ret_adjusted_prices":0.02724,"ret_closing_prices":0.02724,"cumret_adjusted_prices":0.53687}
{"ticker":"^FTSE","ref_date":"2003-01-31","price_open":3578.69995,"price_high":3580.5,"price_low":3510.6001,"price_close":3567.3999,"volume":1776376000,"price_adjusted":3567.3999,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":0.53517}
{"ticker":"^FTSE","ref_date":"2003-02-03","price_open":3567.3999,"price_high":3698.8999,"price_low":3567.3999,"price_close":3689.3999,"volume":1772630000,"price_adjusted":3689.3999,"ret_adjusted_prices":0.0342,"ret_closing_prices":0.0342,"cumret_adjusted_prices":0.55347}
{"ticker":"^FTSE","ref_date":"2003-02-04","price_open":3689.3999,"price_high":3689.3999,"price_low":3590.1001,"price_close":3590.1001,"volume":1731698000,"price_adjusted":3590.1001,"ret_adjusted_prices":-0.02691,"ret_closing_prices":-0.02691,"cumret_adjusted_prices":0.53858}
{"ticker":"^FTSE","ref_date":"2003-02-05","price_open":3590.1001,"price_high":3678.69995,"price_low":3569,"price_close":3678.69995,"volume":1616247000,"price_adjusted":3678.69995,"ret_adjusted_prices":0.02468,"ret_closing_prices":0.02468,"cumret_adjusted_prices":0.55187}
{"ticker":"^FTSE","ref_date":"2003-02-06","price_open":3678.69995,"price_high":3689.69995,"price_low":3563.8999,"price_close":3597,"volume":1839688000,"price_adjusted":3597,"ret_adjusted_prices":-0.02221,"ret_closing_prices":-0.02221,"cumret_adjusted_prices":0.53961}
{"ticker":"^FTSE","ref_date":"2003-02-07","price_open":3597,"price_high":3639.1001,"price_low":3568.3999,"price_close":3599.19995,"volume":1534147000,"price_adjusted":3599.19995,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":0.53994}
{"ticker":"^FTSE","ref_date":"2003-02-10","price_open":3599.19995,"price_high":3626.3999,"price_low":3568.1001,"price_close":3579.1001,"volume":1312852000,"price_adjusted":3579.1001,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.53693}
{"ticker":"^FTSE","ref_date":"2003-02-11","price_open":3579.1001,"price_high":3675,"price_low":3579.1001,"price_close":3669.19995,"volume":1561575000,"price_adjusted":3669.19995,"ret_adjusted_prices":0.02517,"ret_closing_prices":0.02517,"cumret_adjusted_prices":0.55044}
{"ticker":"^FTSE","ref_date":"2003-02-12","price_open":3669.19995,"price_high":3669.19995,"price_low":3613.30005,"price_close":3616.1001,"volume":1487496000,"price_adjusted":3616.1001,"ret_adjusted_prices":-0.01447,"ret_closing_prices":-0.01447,"cumret_adjusted_prices":0.54248}
{"ticker":"^FTSE","ref_date":"2003-02-13","price_open":3616.1001,"price_high":3640.69995,"price_low":3568.69995,"price_close":3610.80005,"volume":1859635000,"price_adjusted":3610.80005,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":0.54168}
{"ticker":"^FTSE","ref_date":"2003-02-14","price_open":3610.80005,"price_high":3683.6001,"price_low":3601.5,"price_close":3611.8999,"volume":2022443000,"price_adjusted":3611.8999,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":0.54185}
{"ticker":"^FTSE","ref_date":"2003-02-17","price_open":3611.8999,"price_high":3692.3999,"price_low":3611.8999,"price_close":3692.3999,"volume":1185132000,"price_adjusted":3692.3999,"ret_adjusted_prices":0.02229,"ret_closing_prices":0.02229,"cumret_adjusted_prices":0.55392}
{"ticker":"^FTSE","ref_date":"2003-02-18","price_open":3692.3999,"price_high":3747,"price_low":3669.6001,"price_close":3729.5,"volume":1594782000,"price_adjusted":3729.5,"ret_adjusted_prices":0.01005,"ret_closing_prices":0.01005,"cumret_adjusted_prices":0.55949}
{"ticker":"^FTSE","ref_date":"2003-02-19","price_open":3729.5,"price_high":3738.5,"price_low":3657.8999,"price_close":3658.30005,"volume":1689451000,"price_adjusted":3658.30005,"ret_adjusted_prices":-0.01909,"ret_closing_prices":-0.01909,"cumret_adjusted_prices":0.54881}
{"ticker":"^FTSE","ref_date":"2003-02-20","price_open":3658.30005,"price_high":3724.69995,"price_low":3655.80005,"price_close":3687.30005,"volume":1700741000,"price_adjusted":3687.30005,"ret_adjusted_prices":0.00793,"ret_closing_prices":0.00793,"cumret_adjusted_prices":0.55316}
{"ticker":"^FTSE","ref_date":"2003-02-21","price_open":3687.19995,"price_high":3727.1001,"price_low":3660.19995,"price_close":3727.1001,"volume":1382086000,"price_adjusted":3727.1001,"ret_adjusted_prices":0.01079,"ret_closing_prices":0.01079,"cumret_adjusted_prices":0.55913}
{"ticker":"^FTSE","ref_date":"2003-02-24","price_open":3727.1001,"price_high":3746.5,"price_low":3699.80005,"price_close":3701.80005,"volume":1221485000,"price_adjusted":3701.80005,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":0.55533}
{"ticker":"^FTSE","ref_date":"2003-02-25","price_open":3701.80005,"price_high":3701.80005,"price_low":3592.1001,"price_close":3621.5,"volume":1883066000,"price_adjusted":3621.5,"ret_adjusted_prices":-0.02169,"ret_closing_prices":-0.02169,"cumret_adjusted_prices":0.54329}
{"ticker":"^FTSE","ref_date":"2003-02-26","price_open":3621.5,"price_high":3652,"price_low":3558.80005,"price_close":3593.30005,"volume":1755562000,"price_adjusted":3593.30005,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":0.53906}
{"ticker":"^FTSE","ref_date":"2003-02-27","price_open":3593.30005,"price_high":3627.3999,"price_low":3535.1001,"price_close":3569.8999,"volume":2153783000,"price_adjusted":3569.8999,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":0.53555}
{"ticker":"^FTSE","ref_date":"2003-02-28","price_open":3569.8999,"price_high":3655.6001,"price_low":3553.6001,"price_close":3655.6001,"volume":1792365000,"price_adjusted":3655.6001,"ret_adjusted_prices":0.02401,"ret_closing_prices":0.02401,"cumret_adjusted_prices":0.5484}
{"ticker":"^FTSE","ref_date":"2003-03-03","price_open":3655.6001,"price_high":3714.8999,"price_low":3640.80005,"price_close":3684.69995,"volume":1383022000,"price_adjusted":3684.69995,"ret_adjusted_prices":0.00796,"ret_closing_prices":0.00796,"cumret_adjusted_prices":0.55277}
{"ticker":"^FTSE","ref_date":"2003-03-04","price_open":3684.69995,"price_high":3684.69995,"price_low":3612.6001,"price_close":3625.30005,"volume":1692176000,"price_adjusted":3625.30005,"ret_adjusted_prices":-0.01612,"ret_closing_prices":-0.01612,"cumret_adjusted_prices":0.54386}
{"ticker":"^FTSE","ref_date":"2003-03-05","price_open":3625.30005,"price_high":3625.30005,"price_low":3558.80005,"price_close":3563.5,"volume":2026180000,"price_adjusted":3563.5,"ret_adjusted_prices":-0.01705,"ret_closing_prices":-0.01705,"cumret_adjusted_prices":0.53459}
{"ticker":"^FTSE","ref_date":"2003-03-06","price_open":3563.5,"price_high":3590.30005,"price_low":3526.1001,"price_close":3555.3999,"volume":1478761000,"price_adjusted":3555.3999,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.53337}
{"ticker":"^FTSE","ref_date":"2003-03-07","price_open":3555.3999,"price_high":3555.3999,"price_low":3467.19995,"price_close":3491.6001,"volume":1671431000,"price_adjusted":3491.6001,"ret_adjusted_prices":-0.01794,"ret_closing_prices":-0.01794,"cumret_adjusted_prices":0.5238}
{"ticker":"^FTSE","ref_date":"2003-03-10","price_open":3491.6001,"price_high":3502.3999,"price_low":3434.5,"price_close":3436.1001,"volume":1444877000,"price_adjusted":3436.1001,"ret_adjusted_prices":-0.0159,"ret_closing_prices":-0.0159,"cumret_adjusted_prices":0.51547}
{"ticker":"^FTSE","ref_date":"2003-03-11","price_open":3436,"price_high":3468.5,"price_low":3400.30005,"price_close":3452.69995,"volume":1890917000,"price_adjusted":3452.69995,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.51796}
{"ticker":"^FTSE","ref_date":"2003-03-12","price_open":3452.69995,"price_high":3466.3999,"price_low":3277.5,"price_close":3287,"volume":2141170000,"price_adjusted":3287,"ret_adjusted_prices":-0.04799,"ret_closing_prices":-0.04799,"cumret_adjusted_prices":0.49311}
{"ticker":"^FTSE","ref_date":"2003-03-13","price_open":3287,"price_high":3489.1001,"price_low":3287,"price_close":3486.8999,"volume":2144602000,"price_adjusted":3486.8999,"ret_adjusted_prices":0.06082,"ret_closing_prices":0.06082,"cumret_adjusted_prices":0.5231}
{"ticker":"^FTSE","ref_date":"2003-03-14","price_open":3486.8999,"price_high":3612.8999,"price_low":3486.8999,"price_close":3601.80005,"volume":2346881000,"price_adjusted":3601.80005,"ret_adjusted_prices":0.03295,"ret_closing_prices":0.03295,"cumret_adjusted_prices":0.54033}
{"ticker":"^FTSE","ref_date":"2003-03-17","price_open":3601.80005,"price_high":3774.30005,"price_low":3525.30005,"price_close":3722.30005,"volume":1479570000,"price_adjusted":3722.30005,"ret_adjusted_prices":0.03346,"ret_closing_prices":0.03346,"cumret_adjusted_prices":0.55841}
{"ticker":"^FTSE","ref_date":"2003-03-18","price_open":3722.30005,"price_high":3810.80005,"price_low":3714,"price_close":3747.30005,"volume":2631886000,"price_adjusted":3747.30005,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":0.56216}
{"ticker":"^FTSE","ref_date":"2003-03-19","price_open":3747.30005,"price_high":3828.30005,"price_low":3716.5,"price_close":3765.3999,"volume":2562979000,"price_adjusted":3765.3999,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.56487}
{"ticker":"^FTSE","ref_date":"2003-03-20","price_open":3765.3999,"price_high":3790.69995,"price_low":3715.80005,"price_close":3765.69995,"volume":1724374000,"price_adjusted":3765.69995,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":0.56492}
{"ticker":"^FTSE","ref_date":"2003-03-21","price_open":3765.69995,"price_high":3881.69995,"price_low":3765.69995,"price_close":3861.1001,"volume":1719233000,"price_adjusted":3861.1001,"ret_adjusted_prices":0.02533,"ret_closing_prices":0.02533,"cumret_adjusted_prices":0.57923}
{"ticker":"^FTSE","ref_date":"2003-03-24","price_open":3861.1001,"price_high":3861.1001,"price_low":3734.1001,"price_close":3743.30005,"volume":1199205000,"price_adjusted":3743.30005,"ret_adjusted_prices":-0.03051,"ret_closing_prices":-0.03051,"cumret_adjusted_prices":0.56156}
{"ticker":"^FTSE","ref_date":"2003-03-25","price_open":3743.30005,"price_high":3782.80005,"price_low":3660.3999,"price_close":3762,"volume":1799558000,"price_adjusted":3762,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":0.56436}
{"ticker":"^FTSE","ref_date":"2003-03-26","price_open":3762,"price_high":3809.5,"price_low":3735,"price_close":3793.1001,"volume":1609739000,"price_adjusted":3793.1001,"ret_adjusted_prices":0.00827,"ret_closing_prices":0.00827,"cumret_adjusted_prices":0.56903}
{"ticker":"^FTSE","ref_date":"2003-03-27","price_open":3793.1001,"price_high":3793.1001,"price_low":3711.5,"price_close":3729.1001,"volume":1581658000,"price_adjusted":3729.1001,"ret_adjusted_prices":-0.01687,"ret_closing_prices":-0.01687,"cumret_adjusted_prices":0.55943}
{"ticker":"^FTSE","ref_date":"2003-03-28","price_open":3729.1001,"price_high":3752.6001,"price_low":3695.69995,"price_close":3708.5,"volume":1289804000,"price_adjusted":3708.5,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":0.55634}
{"ticker":"^FTSE","ref_date":"2003-03-31","price_open":3708.5,"price_high":3708.5,"price_low":3580.8999,"price_close":3613.30005,"volume":1399643000,"price_adjusted":3613.30005,"ret_adjusted_prices":-0.02567,"ret_closing_prices":-0.02567,"cumret_adjusted_prices":0.54206}
{"ticker":"^FTSE","ref_date":"2003-04-01","price_open":3613.30005,"price_high":3691.80005,"price_low":3612.30005,"price_close":3684.80005,"volume":1390913000,"price_adjusted":3684.80005,"ret_adjusted_prices":0.01979,"ret_closing_prices":0.01979,"cumret_adjusted_prices":0.55278}
{"ticker":"^FTSE","ref_date":"2003-04-02","price_open":3684.80005,"price_high":3778.30005,"price_low":3682,"price_close":3753.3999,"volume":1757136000,"price_adjusted":3753.3999,"ret_adjusted_prices":0.01862,"ret_closing_prices":0.01862,"cumret_adjusted_prices":0.56307}
{"ticker":"^FTSE","ref_date":"2003-04-03","price_open":3753.3999,"price_high":3808.5,"price_low":3744.3999,"price_close":3771.1001,"volume":1730926000,"price_adjusted":3771.1001,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":0.56573}
{"ticker":"^FTSE","ref_date":"2003-04-04","price_open":3771.1001,"price_high":3841.69995,"price_low":3751.69995,"price_close":3814.3999,"volume":1489199000,"price_adjusted":3814.3999,"ret_adjusted_prices":0.01148,"ret_closing_prices":0.01148,"cumret_adjusted_prices":0.57223}
{"ticker":"^FTSE","ref_date":"2003-04-07","price_open":3814.3999,"price_high":3962.19995,"price_low":3814.3999,"price_close":3935.80005,"volume":1699069000,"price_adjusted":3935.80005,"ret_adjusted_prices":0.03183,"ret_closing_prices":0.03183,"cumret_adjusted_prices":0.59044}
{"ticker":"^FTSE","ref_date":"2003-04-08","price_open":3935.80005,"price_high":3935.80005,"price_low":3868.5,"price_close":3868.80005,"volume":1606528000,"price_adjusted":3868.80005,"ret_adjusted_prices":-0.01702,"ret_closing_prices":-0.01702,"cumret_adjusted_prices":0.58039}
{"ticker":"^FTSE","ref_date":"2003-04-09","price_open":3868.80005,"price_high":3907.1001,"price_low":3824.5,"price_close":3861.3999,"volume":1518967000,"price_adjusted":3861.3999,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.57928}
{"ticker":"^FTSE","ref_date":"2003-04-10","price_open":3861.3999,"price_high":3870.69995,"price_low":3803.19995,"price_close":3803.30005,"volume":1322266000,"price_adjusted":3803.30005,"ret_adjusted_prices":-0.01505,"ret_closing_prices":-0.01505,"cumret_adjusted_prices":0.57056}
{"ticker":"^FTSE","ref_date":"2003-04-11","price_open":3803.30005,"price_high":3871.3999,"price_low":3803.30005,"price_close":3808.1001,"volume":1239381000,"price_adjusted":3808.1001,"ret_adjusted_prices":0.00126,"ret_closing_prices":0.00126,"cumret_adjusted_prices":0.57128}
{"ticker":"^FTSE","ref_date":"2003-04-14","price_open":3808.1001,"price_high":3857.3999,"price_low":3800.69995,"price_close":3849.3999,"volume":1049779000,"price_adjusted":3849.3999,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":0.57748}
{"ticker":"^FTSE","ref_date":"2003-04-15","price_open":3849.3999,"price_high":3926.5,"price_low":3849.3999,"price_close":3916.8999,"volume":1425492000,"price_adjusted":3916.8999,"ret_adjusted_prices":0.01754,"ret_closing_prices":0.01754,"cumret_adjusted_prices":0.5876}
{"ticker":"^FTSE","ref_date":"2003-04-16","price_open":3916.80005,"price_high":3967.80005,"price_low":3849.5,"price_close":3854.8999,"volume":1796312000,"price_adjusted":3854.8999,"ret_adjusted_prices":-0.01583,"ret_closing_prices":-0.01583,"cumret_adjusted_prices":0.5783}
{"ticker":"^FTSE","ref_date":"2003-04-17","price_open":3854.8999,"price_high":3904.6001,"price_low":3826.1001,"price_close":3889.19995,"volume":1048616000,"price_adjusted":3889.19995,"ret_adjusted_prices":0.0089,"ret_closing_prices":0.0089,"cumret_adjusted_prices":0.58345}
{"ticker":"^FTSE","ref_date":"2003-04-22","price_open":3889.19995,"price_high":3924.19995,"price_low":3873.8999,"price_close":3917.69995,"volume":970975000,"price_adjusted":3917.69995,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":0.58772}
{"ticker":"^FTSE","ref_date":"2003-04-23","price_open":3917.69995,"price_high":3997.30005,"price_low":3917.69995,"price_close":3966.5,"volume":1707235000,"price_adjusted":3966.5,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":0.59504}
{"ticker":"^FTSE","ref_date":"2003-04-24","price_open":3966.5,"price_high":3977.80005,"price_low":3892.19995,"price_close":3899,"volume":1506462000,"price_adjusted":3899,"ret_adjusted_prices":-0.01702,"ret_closing_prices":-0.01702,"cumret_adjusted_prices":0.58492}
{"ticker":"^FTSE","ref_date":"2003-04-25","price_open":3899,"price_high":3919.3999,"price_low":3859.8999,"price_close":3870.19995,"volume":1380174000,"price_adjusted":3870.19995,"ret_adjusted_prices":-0.00739,"ret_closing_prices":-0.00739,"cumret_adjusted_prices":0.5806}
{"ticker":"^FTSE","ref_date":"2003-04-28","price_open":3870.19995,"price_high":3943,"price_low":3855.5,"price_close":3940.30005,"volume":1208580000,"price_adjusted":3940.30005,"ret_adjusted_prices":0.01811,"ret_closing_prices":0.01811,"cumret_adjusted_prices":0.59111}
{"ticker":"^FTSE","ref_date":"2003-04-29","price_open":3940.30005,"price_high":3976.19995,"price_low":3915,"price_close":3927.80005,"volume":1810670000,"price_adjusted":3927.80005,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":0.58924}
{"ticker":"^FTSE","ref_date":"2003-04-30","price_open":3927.80005,"price_high":3943,"price_low":3912.30005,"price_close":3926,"volume":1652092000,"price_adjusted":3926,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.58897}
{"ticker":"^FTSE","ref_date":"2003-05-01","price_open":3926,"price_high":3926,"price_low":3875.30005,"price_close":3880.1001,"volume":934236000,"price_adjusted":3880.1001,"ret_adjusted_prices":-0.01169,"ret_closing_prices":-0.01169,"cumret_adjusted_prices":0.58208}
{"ticker":"^FTSE","ref_date":"2003-05-02","price_open":3880.1001,"price_high":3952.6001,"price_low":3880.1001,"price_close":3952.6001,"volume":1443053000,"price_adjusted":3952.6001,"ret_adjusted_prices":0.01869,"ret_closing_prices":0.01869,"cumret_adjusted_prices":0.59296}
{"ticker":"^FTSE","ref_date":"2003-05-06","price_open":3952.6001,"price_high":4007,"price_low":3952.6001,"price_close":4006.3999,"volume":1628739000,"price_adjusted":4006.3999,"ret_adjusted_prices":0.01361,"ret_closing_prices":0.01361,"cumret_adjusted_prices":0.60103}
{"ticker":"^FTSE","ref_date":"2003-05-07","price_open":4006.3999,"price_high":4038.5,"price_low":3981.69995,"price_close":3992.8999,"volume":1828499000,"price_adjusted":3992.8999,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":0.599}
{"ticker":"^FTSE","ref_date":"2003-05-08","price_open":3992.8999,"price_high":3992.8999,"price_low":3919.5,"price_close":3928.8999,"volume":1684496000,"price_adjusted":3928.8999,"ret_adjusted_prices":-0.01603,"ret_closing_prices":-0.01603,"cumret_adjusted_prices":0.5894}
{"ticker":"^FTSE","ref_date":"2003-05-09","price_open":3928.8999,"price_high":3974.5,"price_low":3912.80005,"price_close":3969.3999,"volume":1372545000,"price_adjusted":3969.3999,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":0.59548}
{"ticker":"^FTSE","ref_date":"2003-05-12","price_open":3969.3999,"price_high":3991,"price_low":3941.1001,"price_close":3987.3999,"volume":1056404000,"price_adjusted":3987.3999,"ret_adjusted_prices":0.00453,"ret_closing_prices":0.00453,"cumret_adjusted_prices":0.59818}
{"ticker":"^FTSE","ref_date":"2003-05-13","price_open":3987.3999,"price_high":4008.80005,"price_low":3976.1001,"price_close":3999.8999,"volume":1332899000,"price_adjusted":3999.8999,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.60005}
{"ticker":"^FTSE","ref_date":"2003-05-14","price_open":3999.8999,"price_high":4023.19995,"price_low":3971.69995,"price_close":3975,"volume":1590544000,"price_adjusted":3975,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":0.59632}
{"ticker":"^FTSE","ref_date":"2003-05-15","price_open":3975,"price_high":4020.30005,"price_low":3965.6001,"price_close":4011.1001,"volume":1533675000,"price_adjusted":4011.1001,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":0.60173}
{"ticker":"^FTSE","ref_date":"2003-05-16","price_open":4011.1001,"price_high":4080.80005,"price_low":4011.1001,"price_close":4049,"volume":1816407000,"price_adjusted":4049,"ret_adjusted_prices":0.00945,"ret_closing_prices":0.00945,"cumret_adjusted_prices":0.60742}
{"ticker":"^FTSE","ref_date":"2003-05-19","price_open":4049,"price_high":4049,"price_low":3932.5,"price_close":3941.30005,"volume":1335744000,"price_adjusted":3941.30005,"ret_adjusted_prices":-0.0266,"ret_closing_prices":-0.0266,"cumret_adjusted_prices":0.59126}
{"ticker":"^FTSE","ref_date":"2003-05-20","price_open":3941.30005,"price_high":3985,"price_low":3928.3999,"price_close":3971.6001,"volume":2020430000,"price_adjusted":3971.6001,"ret_adjusted_prices":0.00769,"ret_closing_prices":0.00769,"cumret_adjusted_prices":0.59581}
{"ticker":"^FTSE","ref_date":"2003-05-21","price_open":3971.6001,"price_high":3971.6001,"price_low":3907.80005,"price_close":3936.3999,"volume":1614951000,"price_adjusted":3936.3999,"ret_adjusted_prices":-0.00886,"ret_closing_prices":-0.00886,"cumret_adjusted_prices":0.59053}
{"ticker":"^FTSE","ref_date":"2003-05-22","price_open":3936.3999,"price_high":3990.5,"price_low":3936.3999,"price_close":3990.5,"volume":1687140000,"price_adjusted":3990.5,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":0.59864}
{"ticker":"^FTSE","ref_date":"2003-05-23","price_open":3990.3999,"price_high":4012,"price_low":3954,"price_close":3979.80005,"volume":1633115000,"price_adjusted":3979.80005,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":0.59704}
{"ticker":"^FTSE","ref_date":"2003-05-27","price_open":3979.80005,"price_high":4000.69995,"price_low":3920.19995,"price_close":3992.3999,"volume":1842217000,"price_adjusted":3992.3999,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":0.59893}
{"ticker":"^FTSE","ref_date":"2003-05-28","price_open":3992.3999,"price_high":4073.1001,"price_low":3992.3999,"price_close":4071.8999,"volume":1738764000,"price_adjusted":4071.8999,"ret_adjusted_prices":0.01991,"ret_closing_prices":0.01991,"cumret_adjusted_prices":0.61086}
{"ticker":"^FTSE","ref_date":"2003-05-29","price_open":4071.8999,"price_high":4095.5,"price_low":4044.3999,"price_close":4083.6001,"volume":1501105000,"price_adjusted":4083.6001,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":0.61261}
{"ticker":"^FTSE","ref_date":"2003-05-30","price_open":4083.6001,"price_high":4096,"price_low":4048.1001,"price_close":4048.1001,"volume":1936392000,"price_adjusted":4048.1001,"ret_adjusted_prices":-0.00869,"ret_closing_prices":-0.00869,"cumret_adjusted_prices":0.60728}
{"ticker":"^FTSE","ref_date":"2003-06-02","price_open":4048.1001,"price_high":4129.2998,"price_low":4048.1001,"price_close":4129.2998,"volume":1350023000,"price_adjusted":4129.2998,"ret_adjusted_prices":0.02006,"ret_closing_prices":0.02006,"cumret_adjusted_prices":0.61947}
{"ticker":"^FTSE","ref_date":"2003-06-03","price_open":4129.2998,"price_high":4129.2998,"price_low":4074.3999,"price_close":4115.7002,"volume":1377444000,"price_adjusted":4115.7002,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":0.61743}
{"ticker":"^FTSE","ref_date":"2003-06-04","price_open":4115.7002,"price_high":4143.5,"price_low":4093.1001,"price_close":4126.6001,"volume":1838606000,"price_adjusted":4126.6001,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":0.61906}
{"ticker":"^FTSE","ref_date":"2003-06-05","price_open":4126.6001,"price_high":4148.3999,"price_low":4083.1001,"price_close":4104.2998,"volume":1833428000,"price_adjusted":4104.2998,"ret_adjusted_prices":-0.0054,"ret_closing_prices":-0.0054,"cumret_adjusted_prices":0.61572}
{"ticker":"^FTSE","ref_date":"2003-06-06","price_open":4104.2998,"price_high":4178.5,"price_low":4104.2998,"price_close":4150.7998,"volume":1985065000,"price_adjusted":4150.7998,"ret_adjusted_prices":0.01133,"ret_closing_prices":0.01133,"cumret_adjusted_prices":0.62269}
{"ticker":"^FTSE","ref_date":"2003-06-09","price_open":4150.7998,"price_high":4150.7998,"price_low":4101.1001,"price_close":4129.1001,"volume":1246896000,"price_adjusted":4129.1001,"ret_adjusted_prices":-0.00523,"ret_closing_prices":-0.00523,"cumret_adjusted_prices":0.61944}
{"ticker":"^FTSE","ref_date":"2003-06-10","price_open":4129.1001,"price_high":4132.3999,"price_low":4108.6001,"price_close":4113,"volume":1815481000,"price_adjusted":4113,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.61702}
{"ticker":"^FTSE","ref_date":"2003-06-11","price_open":4113,"price_high":4162.1001,"price_low":4113,"price_close":4150.2002,"volume":2018955000,"price_adjusted":4150.2002,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.6226}
{"ticker":"^FTSE","ref_date":"2003-06-12","price_open":4150.1001,"price_high":4193.6001,"price_low":4150,"price_close":4161.2998,"volume":1905479000,"price_adjusted":4161.2998,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.62427}
{"ticker":"^FTSE","ref_date":"2003-06-13","price_open":4161.2998,"price_high":4180.1001,"price_low":4124.8999,"price_close":4134.1001,"volume":1179668000,"price_adjusted":4134.1001,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":0.62019}
{"ticker":"^FTSE","ref_date":"2003-06-16","price_open":4134.1001,"price_high":4174.2998,"price_low":4112.3999,"price_close":4152.8999,"volume":1390218000,"price_adjusted":4152.8999,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":0.62301}
{"ticker":"^FTSE","ref_date":"2003-06-17","price_open":4152.8999,"price_high":4199.1001,"price_low":4152.8999,"price_close":4190.3999,"volume":2071921000,"price_adjusted":4190.3999,"ret_adjusted_prices":0.00903,"ret_closing_prices":0.00903,"cumret_adjusted_prices":0.62863}
{"ticker":"^FTSE","ref_date":"2003-06-18","price_open":4190.3999,"price_high":4218.7998,"price_low":4172.7998,"price_close":4207,"volume":2034307000,"price_adjusted":4207,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.63112}
{"ticker":"^FTSE","ref_date":"2003-06-19","price_open":4207,"price_high":4210.7998,"price_low":4128.7002,"price_close":4131.5,"volume":1587502000,"price_adjusted":4131.5,"ret_adjusted_prices":-0.01795,"ret_closing_prices":-0.01795,"cumret_adjusted_prices":0.6198}
{"ticker":"^FTSE","ref_date":"2003-06-20","price_open":4131.5,"price_high":4169.1001,"price_low":4119,"price_close":4160.1001,"volume":1359240000,"price_adjusted":4160.1001,"ret_adjusted_prices":0.00692,"ret_closing_prices":0.00692,"cumret_adjusted_prices":0.62409}
{"ticker":"^FTSE","ref_date":"2003-06-23","price_open":4160.1001,"price_high":4160.1001,"price_low":4081.30005,"price_close":4087.8999,"volume":1330486000,"price_adjusted":4087.8999,"ret_adjusted_prices":-0.01736,"ret_closing_prices":-0.01736,"cumret_adjusted_prices":0.61326}
{"ticker":"^FTSE","ref_date":"2003-06-24","price_open":4087.8999,"price_high":4094.8999,"price_low":4052.3999,"price_close":4060.8999,"volume":1631847000,"price_adjusted":4060.8999,"ret_adjusted_prices":-0.0066,"ret_closing_prices":-0.0066,"cumret_adjusted_prices":0.60921}
{"ticker":"^FTSE","ref_date":"2003-06-25","price_open":4060.8999,"price_high":4089.8999,"price_low":4049.80005,"price_close":4067.8999,"volume":2014436000,"price_adjusted":4067.8999,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":0.61026}
{"ticker":"^FTSE","ref_date":"2003-06-26","price_open":4067.8999,"price_high":4077.19995,"price_low":4029.19995,"price_close":4041.69995,"volume":1502693000,"price_adjusted":4041.69995,"ret_adjusted_prices":-0.00644,"ret_closing_prices":-0.00644,"cumret_adjusted_prices":0.60632}
{"ticker":"^FTSE","ref_date":"2003-06-27","price_open":4041.69995,"price_high":4073.1001,"price_low":4040.80005,"price_close":4067.80005,"volume":1304274000,"price_adjusted":4067.80005,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":0.61024}
{"ticker":"^FTSE","ref_date":"2003-06-30","price_open":4067.80005,"price_high":4099,"price_low":4021.6001,"price_close":4031.19995,"volume":1432136000,"price_adjusted":4031.19995,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":0.60475}
{"ticker":"^FTSE","ref_date":"2003-07-01","price_open":4031.19995,"price_high":4040.69995,"price_low":3951.5,"price_close":3963.8999,"volume":1754747300,"price_adjusted":3963.8999,"ret_adjusted_prices":-0.01669,"ret_closing_prices":-0.01669,"cumret_adjusted_prices":0.59465}
{"ticker":"^FTSE","ref_date":"2003-07-02","price_open":3963.8999,"price_high":4025.80005,"price_low":3963.8999,"price_close":4006.8999,"volume":2039364000,"price_adjusted":4006.8999,"ret_adjusted_prices":0.01085,"ret_closing_prices":0.01085,"cumret_adjusted_prices":0.6011}
{"ticker":"^FTSE","ref_date":"2003-07-03","price_open":4006.8999,"price_high":4031.3999,"price_low":3980.30005,"price_close":4024.80005,"volume":1844877400,"price_adjusted":4024.80005,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":0.60379}
{"ticker":"^FTSE","ref_date":"2003-07-04","price_open":4024.80005,"price_high":4031.3999,"price_low":4001.30005,"price_close":4021.5,"volume":874300100,"price_adjusted":4021.5,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":0.60329}
{"ticker":"^FTSE","ref_date":"2003-07-07","price_open":4021.5,"price_high":4076.80005,"price_low":4021.1001,"price_close":4074.80005,"volume":1378312600,"price_adjusted":4074.80005,"ret_adjusted_prices":0.01325,"ret_closing_prices":0.01325,"cumret_adjusted_prices":0.61129}
{"ticker":"^FTSE","ref_date":"2003-07-08","price_open":4074.80005,"price_high":4088.19995,"price_low":4051.3999,"price_close":4073.6001,"volume":1718774400,"price_adjusted":4073.6001,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":0.61111}
{"ticker":"^FTSE","ref_date":"2003-07-09","price_open":4073.6001,"price_high":4086.6001,"price_low":4048.6001,"price_close":4054.69995,"volume":1581459600,"price_adjusted":4054.69995,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":0.60827}
{"ticker":"^FTSE","ref_date":"2003-07-10","price_open":4054.69995,"price_high":4068.19995,"price_low":4014.5,"price_close":4028.80005,"volume":1448587800,"price_adjusted":4028.80005,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.60439}
{"ticker":"^FTSE","ref_date":"2003-07-11","price_open":4028.80005,"price_high":4064.19995,"price_low":4013.69995,"price_close":4058.1001,"volume":1289993900,"price_adjusted":4058.1001,"ret_adjusted_prices":0.00727,"ret_closing_prices":0.00727,"cumret_adjusted_prices":0.60879}
{"ticker":"^FTSE","ref_date":"2003-07-14","price_open":4058.1001,"price_high":4135.8999,"price_low":4058.1001,"price_close":4127.6001,"volume":1323850900,"price_adjusted":4127.6001,"ret_adjusted_prices":0.01713,"ret_closing_prices":0.01713,"cumret_adjusted_prices":0.61921}
{"ticker":"^FTSE","ref_date":"2003-07-15","price_open":4127.6001,"price_high":4135.6001,"price_low":4102.5,"price_close":4102.5,"volume":1673878700,"price_adjusted":4102.5,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.61545}
{"ticker":"^FTSE","ref_date":"2003-07-16","price_open":4102.5,"price_high":4132,"price_low":4077.1001,"price_close":4077.1001,"volume":2034302800,"price_adjusted":4077.1001,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":0.61164}
{"ticker":"^FTSE","ref_date":"2003-07-17","price_open":4077.1001,"price_high":4082.6001,"price_low":4031.8999,"price_close":4056.6001,"volume":2023797900,"price_adjusted":4056.6001,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":0.60856}
{"ticker":"^FTSE","ref_date":"2003-07-18","price_open":4056.6001,"price_high":4090.30005,"price_low":4056.6001,"price_close":4073.19995,"volume":1320108300,"price_adjusted":4073.19995,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":0.61105}
{"ticker":"^FTSE","ref_date":"2003-07-21","price_open":4073.19995,"price_high":4097.8999,"price_low":4043.80005,"price_close":4044.30005,"volume":1242849700,"price_adjusted":4044.30005,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":0.60671}
{"ticker":"^FTSE","ref_date":"2003-07-22","price_open":4044.30005,"price_high":4079.80005,"price_low":4043.5,"price_close":4079.80005,"volume":1811406200,"price_adjusted":4079.80005,"ret_adjusted_prices":0.00878,"ret_closing_prices":0.00878,"cumret_adjusted_prices":0.61204}
{"ticker":"^FTSE","ref_date":"2003-07-23","price_open":4079.69995,"price_high":4115.2002,"price_low":4077.8999,"price_close":4086.5,"volume":1772697200,"price_adjusted":4086.5,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":0.61305}
{"ticker":"^FTSE","ref_date":"2003-07-24","price_open":4086.5,"price_high":4155.2002,"price_low":4086.5,"price_close":4149.6001,"volume":1873260900,"price_adjusted":4149.6001,"ret_adjusted_prices":0.01544,"ret_closing_prices":0.01544,"cumret_adjusted_prices":0.62251}
{"ticker":"^FTSE","ref_date":"2003-07-25","price_open":4149.6001,"price_high":4149.6001,"price_low":4116.2998,"price_close":4131.2002,"volume":1417652800,"price_adjusted":4131.2002,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.61975}
{"ticker":"^FTSE","ref_date":"2003-07-28","price_open":4131.2002,"price_high":4183,"price_low":4131.2002,"price_close":4148.7998,"volume":1306518600,"price_adjusted":4148.7998,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.62239}
{"ticker":"^FTSE","ref_date":"2003-07-29","price_open":4148.7998,"price_high":4164.3999,"price_low":4125,"price_close":4137,"volume":1698880200,"price_adjusted":4137,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":0.62062}
{"ticker":"^FTSE","ref_date":"2003-07-30","price_open":4137,"price_high":4159.2998,"price_low":4131.7002,"price_close":4141.2002,"volume":1312864600,"price_adjusted":4141.2002,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":0.62125}
{"ticker":"^FTSE","ref_date":"2003-07-31","price_open":4141.2002,"price_high":4171,"price_low":4114.1001,"price_close":4157,"volume":1761536000,"price_adjusted":4157,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":0.62362}
{"ticker":"^FTSE","ref_date":"2003-08-01","price_open":4157,"price_high":4157,"price_low":4096.7002,"price_close":4098.3999,"volume":1414267300,"price_adjusted":4098.3999,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":0.61483}
{"ticker":"^FTSE","ref_date":"2003-08-04","price_open":4098.3999,"price_high":4147.3999,"price_low":4086.19995,"price_close":4100.1001,"volume":1317699300,"price_adjusted":4100.1001,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.61509}
{"ticker":"^FTSE","ref_date":"2003-08-05","price_open":4100.1001,"price_high":4131,"price_low":4091.1001,"price_close":4121,"volume":1351100400,"price_adjusted":4121,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":0.61822}
{"ticker":"^FTSE","ref_date":"2003-08-06","price_open":4121,"price_high":4121,"price_low":4044.8999,"price_close":4070.3999,"volume":1582264600,"price_adjusted":4070.3999,"ret_adjusted_prices":-0.01228,"ret_closing_prices":-0.01228,"cumret_adjusted_prices":0.61063}
{"ticker":"^FTSE","ref_date":"2003-08-07","price_open":4070.3999,"price_high":4095.6001,"price_low":4059.69995,"price_close":4095.6001,"volume":1649721100,"price_adjusted":4095.6001,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":0.61441}
{"ticker":"^FTSE","ref_date":"2003-08-08","price_open":4095.6001,"price_high":4160.7002,"price_low":4095.6001,"price_close":4147.7998,"volume":1707488300,"price_adjusted":4147.7998,"ret_adjusted_prices":0.01275,"ret_closing_prices":0.01275,"cumret_adjusted_prices":0.62224}
{"ticker":"^FTSE","ref_date":"2003-08-11","price_open":4147.7998,"price_high":4181.7002,"price_low":4147.7998,"price_close":4176.7002,"volume":1255757900,"price_adjusted":4176.7002,"ret_adjusted_prices":0.00697,"ret_closing_prices":0.00697,"cumret_adjusted_prices":0.62658}
{"ticker":"^FTSE","ref_date":"2003-08-12","price_open":4176.7002,"price_high":4203.5,"price_low":4170.8999,"price_close":4185.6001,"volume":1243595500,"price_adjusted":4185.6001,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":0.62791}
{"ticker":"^FTSE","ref_date":"2003-08-13","price_open":4185.6001,"price_high":4216.7998,"price_low":4175.1001,"price_close":4180.7002,"volume":1535384600,"price_adjusted":4180.7002,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":0.62718}
{"ticker":"^FTSE","ref_date":"2003-08-14","price_open":4180.7002,"price_high":4242.7998,"price_low":4180.7002,"price_close":4237.7998,"volume":1799338600,"price_adjusted":4237.7998,"ret_adjusted_prices":0.01366,"ret_closing_prices":0.01366,"cumret_adjusted_prices":0.63574}
{"ticker":"^FTSE","ref_date":"2003-08-15","price_open":4237.7998,"price_high":4266.3999,"price_low":4233.5,"price_close":4247.2998,"volume":1344518300,"price_adjusted":4247.2998,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":0.63717}
{"ticker":"^FTSE","ref_date":"2003-08-18","price_open":4247.2998,"price_high":4272.6001,"price_low":4244.6001,"price_close":4272.1001,"volume":1093759700,"price_adjusted":4272.1001,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":0.64089}
{"ticker":"^FTSE","ref_date":"2003-08-19","price_open":4272.1001,"price_high":4286.8999,"price_low":4246.2998,"price_close":4250.7998,"volume":1573595500,"price_adjusted":4250.7998,"ret_adjusted_prices":-0.00499,"ret_closing_prices":-0.00499,"cumret_adjusted_prices":0.63769}
{"ticker":"^FTSE","ref_date":"2003-08-20","price_open":4250.7998,"price_high":4254.3999,"price_low":4196.5,"price_close":4217.3999,"volume":1517095200,"price_adjusted":4217.3999,"ret_adjusted_prices":-0.00786,"ret_closing_prices":-0.00786,"cumret_adjusted_prices":0.63268}
{"ticker":"^FTSE","ref_date":"2003-08-21","price_open":4217.3999,"price_high":4250.3999,"price_low":4217.1001,"price_close":4223.5,"volume":1508749100,"price_adjusted":4223.5,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":0.6336}
{"ticker":"^FTSE","ref_date":"2003-08-22","price_open":4223.5,"price_high":4265.2998,"price_low":4222,"price_close":4225.8999,"volume":1415583000,"price_adjusted":4225.8999,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.63396}
{"ticker":"^FTSE","ref_date":"2003-08-26","price_open":4225.8999,"price_high":4227.7998,"price_low":4171.6001,"price_close":4177.3999,"volume":1696856900,"price_adjusted":4177.3999,"ret_adjusted_prices":-0.01148,"ret_closing_prices":-0.01148,"cumret_adjusted_prices":0.62668}
{"ticker":"^FTSE","ref_date":"2003-08-27","price_open":4177.3999,"price_high":4214.2998,"price_low":4177.3999,"price_close":4206.3999,"volume":1533279800,"price_adjusted":4206.3999,"ret_adjusted_prices":0.00694,"ret_closing_prices":0.00694,"cumret_adjusted_prices":0.63103}
{"ticker":"^FTSE","ref_date":"2003-08-28","price_open":4206.3999,"price_high":4229,"price_low":4182.5,"price_close":4198,"volume":1444709700,"price_adjusted":4198,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.62977}
{"ticker":"^FTSE","ref_date":"2003-08-29","price_open":4198,"price_high":4227.7002,"price_low":4161.1001,"price_close":4161.1001,"volume":1680297900,"price_adjusted":4161.1001,"ret_adjusted_prices":-0.00879,"ret_closing_prices":-0.00879,"cumret_adjusted_prices":0.62424}
{"ticker":"^FTSE","ref_date":"2003-09-01","price_open":4161.1001,"price_high":4222.1001,"price_low":4161.1001,"price_close":4204.3999,"volume":1428093400,"price_adjusted":4204.3999,"ret_adjusted_prices":0.01041,"ret_closing_prices":0.01041,"cumret_adjusted_prices":0.63073}
{"ticker":"^FTSE","ref_date":"2003-09-02","price_open":4204.3999,"price_high":4218.5,"price_low":4193.2998,"price_close":4204.3999,"volume":2049612300,"price_adjusted":4204.3999,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":0.63073}
{"ticker":"^FTSE","ref_date":"2003-09-03","price_open":4204.3999,"price_high":4279.1001,"price_low":4204.3999,"price_close":4262.1001,"volume":2135917300,"price_adjusted":4262.1001,"ret_adjusted_prices":0.01372,"ret_closing_prices":0.01372,"cumret_adjusted_prices":0.63939}
{"ticker":"^FTSE","ref_date":"2003-09-04","price_open":4262.1001,"price_high":4270.2002,"price_low":4240.7002,"price_close":4248.7998,"volume":1888510400,"price_adjusted":4248.7998,"ret_adjusted_prices":-0.00312,"ret_closing_prices":-0.00312,"cumret_adjusted_prices":0.63739}
{"ticker":"^FTSE","ref_date":"2003-09-05","price_open":4248.7998,"price_high":4261,"price_low":4227.1001,"price_close":4257.2002,"volume":1839870400,"price_adjusted":4257.2002,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":0.63865}
{"ticker":"^FTSE","ref_date":"2003-09-08","price_open":4257.2002,"price_high":4298,"price_low":4250.2998,"price_close":4292.1001,"volume":1569109000,"price_adjusted":4292.1001,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.64389}
{"ticker":"^FTSE","ref_date":"2003-09-09","price_open":4292.1001,"price_high":4293.7002,"price_low":4254.2998,"price_close":4263.8999,"volume":1840525400,"price_adjusted":4263.8999,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":0.63966}
{"ticker":"^FTSE","ref_date":"2003-09-10","price_open":4263.8999,"price_high":4263.8999,"price_low":4240.7002,"price_close":4252.1001,"volume":1864897900,"price_adjusted":4252.1001,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.63789}
{"ticker":"^FTSE","ref_date":"2003-09-11","price_open":4252.1001,"price_high":4266.2002,"price_low":4227.2002,"price_close":4242.2002,"volume":1729597700,"price_adjusted":4242.2002,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.6364}
{"ticker":"^FTSE","ref_date":"2003-09-12","price_open":4242.2002,"price_high":4276.2002,"price_low":4229.6001,"price_close":4237.7998,"volume":1624087200,"price_adjusted":4237.7998,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":0.63574}
{"ticker":"^FTSE","ref_date":"2003-09-15","price_open":4237.7998,"price_high":4277,"price_low":4237.7998,"price_close":4260.8999,"volume":1616116600,"price_adjusted":4260.8999,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":0.63921}
{"ticker":"^FTSE","ref_date":"2003-09-16","price_open":4260.8999,"price_high":4301.8999,"price_low":4259.5,"price_close":4299,"volume":1778827100,"price_adjusted":4299,"ret_adjusted_prices":0.00894,"ret_closing_prices":0.00894,"cumret_adjusted_prices":0.64492}
{"ticker":"^FTSE","ref_date":"2003-09-17","price_open":4299,"price_high":4329.6001,"price_low":4293,"price_close":4293,"volume":2037072200,"price_adjusted":4293,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":0.64402}
{"ticker":"^FTSE","ref_date":"2003-09-18","price_open":4293,"price_high":4314.7002,"price_low":4284.3999,"price_close":4314.7002,"volume":1787772700,"price_adjusted":4314.7002,"ret_adjusted_prices":0.00505,"ret_closing_prices":0.00505,"cumret_adjusted_prices":0.64728}
{"ticker":"^FTSE","ref_date":"2003-09-19","price_open":4314.7002,"price_high":4321,"price_low":4244.7998,"price_close":4257,"volume":2042255900,"price_adjusted":4257,"ret_adjusted_prices":-0.01337,"ret_closing_prices":-0.01337,"cumret_adjusted_prices":0.63862}
{"ticker":"^FTSE","ref_date":"2003-09-22","price_open":4257,"price_high":4257,"price_low":4198.2002,"price_close":4228.2002,"volume":1654632100,"price_adjusted":4228.2002,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":0.6343}
{"ticker":"^FTSE","ref_date":"2003-09-23","price_open":4228.2002,"price_high":4251.3999,"price_low":4200.7998,"price_close":4221.7002,"volume":2147404500,"price_adjusted":4221.7002,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":0.63333}
{"ticker":"^FTSE","ref_date":"2003-09-24","price_open":4221.7002,"price_high":4265.2998,"price_low":4221.7002,"price_close":4236.3999,"volume":2117074100,"price_adjusted":4236.3999,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":0.63553}
{"ticker":"^FTSE","ref_date":"2003-09-25","price_open":4236.3999,"price_high":4236.3999,"price_low":4176.5,"price_close":4202.2002,"volume":1926333300,"price_adjusted":4202.2002,"ret_adjusted_prices":-0.00807,"ret_closing_prices":-0.00807,"cumret_adjusted_prices":0.6304}
{"ticker":"^FTSE","ref_date":"2003-09-26","price_open":4202.2002,"price_high":4202.2002,"price_low":4146.3999,"price_close":4157.1001,"volume":1971722600,"price_adjusted":4157.1001,"ret_adjusted_prices":-0.01073,"ret_closing_prices":-0.01073,"cumret_adjusted_prices":0.62364}
{"ticker":"^FTSE","ref_date":"2003-09-29","price_open":4157.1001,"price_high":4190.7002,"price_low":4135.8999,"price_close":4142.7002,"volume":1710707900,"price_adjusted":4142.7002,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":0.62148}
{"ticker":"^FTSE","ref_date":"2003-09-30","price_open":4142.7002,"price_high":4164,"price_low":4081.80005,"price_close":4091.30005,"volume":1938646200,"price_adjusted":4091.30005,"ret_adjusted_prices":-0.01241,"ret_closing_prices":-0.01241,"cumret_adjusted_prices":0.61377}
{"ticker":"^FTSE","ref_date":"2003-10-01","price_open":4091.30005,"price_high":4169.2002,"price_low":4091.30005,"price_close":4169.2002,"volume":2087616700,"price_adjusted":4169.2002,"ret_adjusted_prices":0.01904,"ret_closing_prices":0.01904,"cumret_adjusted_prices":0.62545}
{"ticker":"^FTSE","ref_date":"2003-10-02","price_open":4169.2002,"price_high":4209.1001,"price_low":4169.2002,"price_close":4209.1001,"volume":1870685500,"price_adjusted":4209.1001,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":0.63144}
{"ticker":"^FTSE","ref_date":"2003-10-03","price_open":4209.1001,"price_high":4285.3999,"price_low":4206.7998,"price_close":4274,"volume":1898122300,"price_adjusted":4274,"ret_adjusted_prices":0.01542,"ret_closing_prices":0.01542,"cumret_adjusted_prices":0.64117}
{"ticker":"^FTSE","ref_date":"2003-10-06","price_open":4274,"price_high":4286,"price_low":4260.2002,"price_close":4270.1001,"volume":1321029100,"price_adjusted":4270.1001,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":0.64059}
{"ticker":"^FTSE","ref_date":"2003-10-07","price_open":4270.1001,"price_high":4275.6001,"price_low":4241.7002,"price_close":4272,"volume":1787527400,"price_adjusted":4272,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":0.64087}
{"ticker":"^FTSE","ref_date":"2003-10-08","price_open":4272,"price_high":4315.6001,"price_low":4257.5,"price_close":4268.6001,"volume":2007120900,"price_adjusted":4268.6001,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":0.64036}
{"ticker":"^FTSE","ref_date":"2003-10-09","price_open":4268.6001,"price_high":4316.7998,"price_low":4259.2002,"price_close":4313.8999,"volume":1765327300,"price_adjusted":4313.8999,"ret_adjusted_prices":0.01061,"ret_closing_prices":0.01061,"cumret_adjusted_prices":0.64716}
{"ticker":"^FTSE","ref_date":"2003-10-10","price_open":4313.8999,"price_high":4327,"price_low":4291.3999,"price_close":4311,"volume":1993951800,"price_adjusted":4311,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.64672}
{"ticker":"^FTSE","ref_date":"2003-10-13","price_open":4311,"price_high":4362.2998,"price_low":4310.1001,"price_close":4362.2998,"volume":1437187600,"price_adjusted":4362.2998,"ret_adjusted_prices":0.0119,"ret_closing_prices":0.0119,"cumret_adjusted_prices":0.65442}
{"ticker":"^FTSE","ref_date":"2003-10-14","price_open":4362.2998,"price_high":4375,"price_low":4323.8999,"price_close":4334.1001,"volume":1813436100,"price_adjusted":4334.1001,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":0.65019}
{"ticker":"^FTSE","ref_date":"2003-10-15","price_open":4334.1001,"price_high":4393.7998,"price_low":4334.1001,"price_close":4368.7998,"volume":2144064200,"price_adjusted":4368.7998,"ret_adjusted_prices":0.00801,"ret_closing_prices":0.00801,"cumret_adjusted_prices":0.6554}
{"ticker":"^FTSE","ref_date":"2003-10-16","price_open":4368.7998,"price_high":4371.2002,"price_low":4326.3999,"price_close":4339.7002,"volume":1774971900,"price_adjusted":4339.7002,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":0.65103}
{"ticker":"^FTSE","ref_date":"2003-10-17","price_open":4339.7002,"price_high":4360.1001,"price_low":4334.5,"price_close":4344,"volume":1876887700,"price_adjusted":4344,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":0.65167}
{"ticker":"^FTSE","ref_date":"2003-10-20","price_open":4344,"price_high":4370.3999,"price_low":4329.3999,"price_close":4347.6001,"volume":1383834500,"price_adjusted":4347.6001,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.65222}
{"ticker":"^FTSE","ref_date":"2003-10-21","price_open":4347.5,"price_high":4377.6001,"price_low":4347.1001,"price_close":4352.2998,"volume":1805893600,"price_adjusted":4352.2998,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.65292}
{"ticker":"^FTSE","ref_date":"2003-10-22","price_open":4352.2998,"price_high":4359.3999,"price_low":4266.1001,"price_close":4285.6001,"volume":2138838400,"price_adjusted":4285.6001,"ret_adjusted_prices":-0.01533,"ret_closing_prices":-0.01533,"cumret_adjusted_prices":0.64291}
{"ticker":"^FTSE","ref_date":"2003-10-23","price_open":4285.6001,"price_high":4285.6001,"price_low":4212.5,"price_close":4240.2002,"volume":2071427200,"price_adjusted":4240.2002,"ret_adjusted_prices":-0.01059,"ret_closing_prices":-0.01059,"cumret_adjusted_prices":0.6361}
{"ticker":"^FTSE","ref_date":"2003-10-24","price_open":4240.2002,"price_high":4248.7002,"price_low":4219,"price_close":4239,"volume":1316366500,"price_adjusted":4239,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":0.63592}
{"ticker":"^FTSE","ref_date":"2003-10-27","price_open":4239,"price_high":4267,"price_low":4238.1001,"price_close":4251.2998,"volume":1305951700,"price_adjusted":4251.2998,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.63777}
{"ticker":"^FTSE","ref_date":"2003-10-28","price_open":4251.2998,"price_high":4280.1001,"price_low":4251.2998,"price_close":4272.8999,"volume":1535864500,"price_adjusted":4272.8999,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.64101}
{"ticker":"^FTSE","ref_date":"2003-10-29","price_open":4272.8999,"price_high":4293.1001,"price_low":4256.2002,"price_close":4265.7002,"volume":1608633300,"price_adjusted":4265.7002,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":0.63993}
{"ticker":"^FTSE","ref_date":"2003-10-30","price_open":4265.7002,"price_high":4332.8999,"price_low":4260.2998,"price_close":4300.8999,"volume":1881952400,"price_adjusted":4300.8999,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":0.64521}
{"ticker":"^FTSE","ref_date":"2003-10-31","price_open":4300.8999,"price_high":4300.8999,"price_low":4274,"price_close":4287.6001,"volume":1741273700,"price_adjusted":4287.6001,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.64321}
{"ticker":"^FTSE","ref_date":"2003-11-03","price_open":4287.6001,"price_high":4338.1001,"price_low":4286.1001,"price_close":4332.6001,"volume":1402839400,"price_adjusted":4332.6001,"ret_adjusted_prices":0.0105,"ret_closing_prices":0.0105,"cumret_adjusted_prices":0.64996}
{"ticker":"^FTSE","ref_date":"2003-11-04","price_open":4332.6001,"price_high":4352.6001,"price_low":4322.3999,"price_close":4330.2998,"volume":1806899900,"price_adjusted":4330.2998,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":0.64962}
{"ticker":"^FTSE","ref_date":"2003-11-05","price_open":4330.2998,"price_high":4330.2998,"price_low":4288.1001,"price_close":4303.3999,"volume":1827150700,"price_adjusted":4303.3999,"ret_adjusted_prices":-0.00621,"ret_closing_prices":-0.00621,"cumret_adjusted_prices":0.64558}
{"ticker":"^FTSE","ref_date":"2003-11-06","price_open":4303.3999,"price_high":4337.7002,"price_low":4283.3999,"price_close":4324.2002,"volume":1783428100,"price_adjusted":4324.2002,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.6487}
{"ticker":"^FTSE","ref_date":"2003-11-07","price_open":4324.2002,"price_high":4389.2002,"price_low":4324.2002,"price_close":4376.8999,"volume":2006612400,"price_adjusted":4376.8999,"ret_adjusted_prices":0.01219,"ret_closing_prices":0.01219,"cumret_adjusted_prices":0.65661}
{"ticker":"^FTSE","ref_date":"2003-11-10","price_open":4376.8999,"price_high":4376.8999,"price_low":4338.6001,"price_close":4341.7998,"volume":1269205300,"price_adjusted":4341.7998,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.65134}
{"ticker":"^FTSE","ref_date":"2003-11-11","price_open":4341.7998,"price_high":4349.2002,"price_low":4313.5,"price_close":4345.1001,"volume":1316992300,"price_adjusted":4345.1001,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.65184}
{"ticker":"^FTSE","ref_date":"2003-11-12","price_open":4345.1001,"price_high":4372.7002,"price_low":4336.2002,"price_close":4371.2998,"volume":1644561100,"price_adjusted":4371.2998,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":0.65577}
{"ticker":"^FTSE","ref_date":"2003-11-13","price_open":4371.2002,"price_high":4406.7998,"price_low":4361.2002,"price_close":4373,"volume":1953130900,"price_adjusted":4373,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.65603}
{"ticker":"^FTSE","ref_date":"2003-11-14","price_open":4373,"price_high":4412.8999,"price_low":4373,"price_close":4397,"volume":1741157600,"price_adjusted":4397,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.65963}
{"ticker":"^FTSE","ref_date":"2003-11-17","price_open":4397,"price_high":4397,"price_low":4337.2998,"price_close":4338.8999,"volume":1660488900,"price_adjusted":4338.8999,"ret_adjusted_prices":-0.01321,"ret_closing_prices":-0.01321,"cumret_adjusted_prices":0.65091}
{"ticker":"^FTSE","ref_date":"2003-11-18","price_open":4338.8999,"price_high":4375.2998,"price_low":4338.8999,"price_close":4354.7002,"volume":2145406400,"price_adjusted":4354.7002,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":0.65328}
{"ticker":"^FTSE","ref_date":"2003-11-19","price_open":4354.7002,"price_high":4354.7002,"price_low":4316.1001,"price_close":4327.3999,"volume":2117673400,"price_adjusted":4327.3999,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":0.64918}
{"ticker":"^FTSE","ref_date":"2003-11-20","price_open":4327.3999,"price_high":4356.5,"price_low":4270.5,"price_close":4308,"volume":2092277000,"price_adjusted":4308,"ret_adjusted_prices":-0.00448,"ret_closing_prices":-0.00448,"cumret_adjusted_prices":0.64627}
{"ticker":"^FTSE","ref_date":"2003-11-21","price_open":4308,"price_high":4324,"price_low":4295.6001,"price_close":4319,"volume":1673561500,"price_adjusted":4319,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":0.64792}
{"ticker":"^FTSE","ref_date":"2003-11-24","price_open":4319,"price_high":4384.5,"price_low":4319,"price_close":4382.3999,"volume":1838710300,"price_adjusted":4382.3999,"ret_adjusted_prices":0.01468,"ret_closing_prices":0.01468,"cumret_adjusted_prices":0.65744}
{"ticker":"^FTSE","ref_date":"2003-11-25","price_open":4382.3999,"price_high":4409.3999,"price_low":4378.1001,"price_close":4388.7998,"volume":2145404700,"price_adjusted":4388.7998,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.6584}
{"ticker":"^FTSE","ref_date":"2003-11-26","price_open":4388.7002,"price_high":4423.6001,"price_low":4366.7002,"price_close":4370.3999,"volume":2007166700,"price_adjusted":4370.3999,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":0.65564}
{"ticker":"^FTSE","ref_date":"2003-11-27","price_open":4370.2998,"price_high":4390.3999,"price_low":4350.7002,"price_close":4361.1001,"volume":1043348200,"price_adjusted":4361.1001,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":0.65424}
{"ticker":"^FTSE","ref_date":"2003-11-28","price_open":4361.1001,"price_high":4380.2002,"price_low":4333.2002,"price_close":4342.6001,"volume":1299647300,"price_adjusted":4342.6001,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":0.65146}
{"ticker":"^FTSE","ref_date":"2003-12-01","price_open":4342.6001,"price_high":4410,"price_low":4342.6001,"price_close":4410,"volume":1574257800,"price_adjusted":4410,"ret_adjusted_prices":0.01552,"ret_closing_prices":0.01552,"cumret_adjusted_prices":0.66158}
{"ticker":"^FTSE","ref_date":"2003-12-02","price_open":4410,"price_high":4416.5,"price_low":4359.8999,"price_close":4378.8999,"volume":1956833600,"price_adjusted":4378.8999,"ret_adjusted_prices":-0.00705,"ret_closing_prices":-0.00705,"cumret_adjusted_prices":0.65691}
{"ticker":"^FTSE","ref_date":"2003-12-03","price_open":4378.8999,"price_high":4401.6001,"price_low":4373,"price_close":4392,"volume":2145700500,"price_adjusted":4392,"ret_adjusted_prices":0.00299,"ret_closing_prices":0.00299,"cumret_adjusted_prices":0.65888}
{"ticker":"^FTSE","ref_date":"2003-12-04","price_open":4392,"price_high":4392,"price_low":4371.5,"price_close":4378.2002,"volume":1748247800,"price_adjusted":4378.2002,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.65681}
{"ticker":"^FTSE","ref_date":"2003-12-05","price_open":4378.2002,"price_high":4385.3999,"price_low":4337.7002,"price_close":4367,"volume":1518092200,"price_adjusted":4367,"ret_adjusted_prices":-0.00256,"ret_closing_prices":-0.00256,"cumret_adjusted_prices":0.65513}
{"ticker":"^FTSE","ref_date":"2003-12-08","price_open":4367,"price_high":4367.2998,"price_low":4338.2998,"price_close":4359.7998,"volume":1274517800,"price_adjusted":4359.7998,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":0.65405}
{"ticker":"^FTSE","ref_date":"2003-12-09","price_open":4359.7998,"price_high":4407.5,"price_low":4359.7998,"price_close":4379.6001,"volume":1900909900,"price_adjusted":4379.6001,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":0.65702}
{"ticker":"^FTSE","ref_date":"2003-12-10","price_open":4379.6001,"price_high":4379.6001,"price_low":4312.5,"price_close":4335.3999,"volume":1954990700,"price_adjusted":4335.3999,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":0.65038}
{"ticker":"^FTSE","ref_date":"2003-12-11","price_open":4335.3999,"price_high":4347.2002,"price_low":4316.2002,"price_close":4331.2998,"volume":1852654200,"price_adjusted":4331.2998,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":0.64977}
{"ticker":"^FTSE","ref_date":"2003-12-12","price_open":4331.2998,"price_high":4366.7998,"price_low":4329.7998,"price_close":4347.6001,"volume":1494091300,"price_adjusted":4347.6001,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":0.65222}
{"ticker":"^FTSE","ref_date":"2003-12-15","price_open":4347.6001,"price_high":4397.2002,"price_low":4347.6001,"price_close":4348,"volume":1464465600,"price_adjusted":4348,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":0.65228}
{"ticker":"^FTSE","ref_date":"2003-12-16","price_open":4348,"price_high":4351,"price_low":4329,"price_close":4333,"volume":1896699400,"price_adjusted":4333,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.65002}
{"ticker":"^FTSE","ref_date":"2003-12-17","price_open":4333,"price_high":4366.5,"price_low":4333,"price_close":4354.2002,"volume":2015777000,"price_adjusted":4354.2002,"ret_adjusted_prices":0.00489,"ret_closing_prices":0.00489,"cumret_adjusted_prices":0.65321}
{"ticker":"^FTSE","ref_date":"2003-12-18","price_open":4354.2002,"price_high":4402.7002,"price_low":4347.7002,"price_close":4397.2998,"volume":1854662200,"price_adjusted":4397.2998,"ret_adjusted_prices":0.0099,"ret_closing_prices":0.0099,"cumret_adjusted_prices":0.65967}
{"ticker":"^FTSE","ref_date":"2003-12-19","price_open":4397.2998,"price_high":4427.7998,"price_low":4389,"price_close":4412.2998,"volume":1525690100,"price_adjusted":4412.2998,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":0.66192}
{"ticker":"^FTSE","ref_date":"2003-12-22","price_open":4412.2998,"price_high":4431.5,"price_low":4392.3999,"price_close":4424,"volume":1015013700,"price_adjusted":4424,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":0.66368}
{"ticker":"^FTSE","ref_date":"2003-12-23","price_open":4424,"price_high":4440.8999,"price_low":4411.5,"price_close":4440.8999,"volume":1081078000,"price_adjusted":4440.8999,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":0.66621}
{"ticker":"^FTSE","ref_date":"2003-12-24","price_open":4440.8999,"price_high":4457.3999,"price_low":4432.8999,"price_close":4444.7002,"volume":294396000,"price_adjusted":4444.7002,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":0.66678}
{"ticker":"^FTSE","ref_date":"2003-12-29","price_open":4444.7002,"price_high":4460.8999,"price_low":4432.7998,"price_close":4457.5,"volume":522401100,"price_adjusted":4457.5,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":0.6687}
{"ticker":"^FTSE","ref_date":"2003-12-30","price_open":4457.5,"price_high":4477,"price_low":4452.7998,"price_close":4470.3999,"volume":654408500,"price_adjusted":4470.3999,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":0.67064}
{"ticker":"^FTSE","ref_date":"2003-12-31","price_open":4470.3999,"price_high":4491.7998,"price_low":4470.3999,"price_close":4476.8999,"volume":240899600,"price_adjusted":4476.8999,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":0.67161}
{"ticker":"^FTSE","ref_date":"2004-01-02","price_open":4476.8999,"price_high":4518,"price_low":4476.8999,"price_close":4510.2002,"volume":578018400,"price_adjusted":4510.2002,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.67661}
{"ticker":"^FTSE","ref_date":"2004-01-05","price_open":4510.2002,"price_high":4515.2002,"price_low":4494.8999,"price_close":4513.2998,"volume":1405558400,"price_adjusted":4513.2998,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.67707}
{"ticker":"^FTSE","ref_date":"2004-01-06","price_open":4513.2998,"price_high":4522.8999,"price_low":4489.8999,"price_close":4505.2002,"volume":2059454200,"price_adjusted":4505.2002,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.67586}
{"ticker":"^FTSE","ref_date":"2004-01-07","price_open":4505.2002,"price_high":4512.1001,"price_low":4466.2002,"price_close":4473,"volume":2138137700,"price_adjusted":4473,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":0.67103}
{"ticker":"^FTSE","ref_date":"2004-01-08","price_open":4473,"price_high":4520.1001,"price_low":4473,"price_close":4494.2002,"volume":2147189600,"price_adjusted":4494.2002,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.67421}
{"ticker":"^FTSE","ref_date":"2004-01-09","price_open":4494.2002,"price_high":4495.7998,"price_low":4445.1001,"price_close":4466.2998,"volume":2147016700,"price_adjusted":4466.2998,"ret_adjusted_prices":-0.00621,"ret_closing_prices":-0.00621,"cumret_adjusted_prices":0.67002}
{"ticker":"^FTSE","ref_date":"2004-01-12","price_open":4466.2998,"price_high":4466.2998,"price_low":4443.3999,"price_close":4449.6001,"volume":1758017200,"price_adjusted":4449.6001,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.66752}
{"ticker":"^FTSE","ref_date":"2004-01-13","price_open":4449.6001,"price_high":4477.8999,"price_low":4436.6001,"price_close":4440.1001,"volume":1921308400,"price_adjusted":4440.1001,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":0.66609}
{"ticker":"^FTSE","ref_date":"2004-01-14","price_open":4440.1001,"price_high":4464.5,"price_low":4431.1001,"price_close":4461.3999,"volume":2142098400,"price_adjusted":4461.3999,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.66929}
{"ticker":"^FTSE","ref_date":"2004-01-15","price_open":4461.3999,"price_high":4474,"price_low":4443.2998,"price_close":4456.1001,"volume":2145902200,"price_adjusted":4456.1001,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":0.66849}
{"ticker":"^FTSE","ref_date":"2004-01-16","price_open":4456.1001,"price_high":4491.7002,"price_low":4456.1001,"price_close":4487.8999,"volume":2145911800,"price_adjusted":4487.8999,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":0.67326}
{"ticker":"^FTSE","ref_date":"2004-01-19","price_open":4487.8999,"price_high":4526.2998,"price_low":4487.7002,"price_close":4518.1001,"volume":1412471000,"price_adjusted":4518.1001,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":0.67779}
{"ticker":"^FTSE","ref_date":"2004-01-20","price_open":4518.1001,"price_high":4527.5,"price_low":4498.5,"price_close":4499.2998,"volume":1823723400,"price_adjusted":4499.2998,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.67497}
{"ticker":"^FTSE","ref_date":"2004-01-21","price_open":4499.2998,"price_high":4511.2002,"price_low":4486.8999,"price_close":4511.2002,"volume":1993172600,"price_adjusted":4511.2002,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":0.67676}
{"ticker":"^FTSE","ref_date":"2004-01-22","price_open":4511.2002,"price_high":4531.3999,"price_low":4476.7998,"price_close":4476.7998,"volume":1931583400,"price_adjusted":4476.7998,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":0.6716}
{"ticker":"^FTSE","ref_date":"2004-01-23","price_open":4476.7998,"price_high":4483,"price_low":4438.6001,"price_close":4460.7998,"volume":2118088600,"price_adjusted":4460.7998,"ret_adjusted_prices":-0.00357,"ret_closing_prices":-0.00357,"cumret_adjusted_prices":0.6692}
{"ticker":"^FTSE","ref_date":"2004-01-26","price_open":4460.7998,"price_high":4482.5,"price_low":4432.8999,"price_close":4445.5,"volume":1708534500,"price_adjusted":4445.5,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.6669}
{"ticker":"^FTSE","ref_date":"2004-01-27","price_open":4445.5,"price_high":4479.5,"price_low":4444.7998,"price_close":4447,"volume":2131948500,"price_adjusted":4447,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":0.66713}
{"ticker":"^FTSE","ref_date":"2004-01-28","price_open":4447,"price_high":4474.2002,"price_low":4426.7998,"price_close":4468.1001,"volume":2133549300,"price_adjusted":4468.1001,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.67029}
{"ticker":"^FTSE","ref_date":"2004-01-29","price_open":4468.1001,"price_high":4468.1001,"price_low":4410.2002,"price_close":4411.5,"volume":1879774000,"price_adjusted":4411.5,"ret_adjusted_prices":-0.01267,"ret_closing_prices":-0.01267,"cumret_adjusted_prices":0.6618}
{"ticker":"^FTSE","ref_date":"2004-01-30","price_open":4411.5,"price_high":4436.2002,"price_low":4390.7002,"price_close":4390.7002,"volume":2147265900,"price_adjusted":4390.7002,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":0.65868}
{"ticker":"^FTSE","ref_date":"2004-02-02","price_open":4390.7002,"price_high":4411.6001,"price_low":4366.8999,"price_close":4381.3999,"volume":2081688400,"price_adjusted":4381.3999,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":0.65729}
{"ticker":"^FTSE","ref_date":"2004-02-03","price_open":4381.3999,"price_high":4392.1001,"price_low":4357.3999,"price_close":4390.6001,"volume":1961984400,"price_adjusted":4390.6001,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":0.65867}
{"ticker":"^FTSE","ref_date":"2004-02-04","price_open":4390.6001,"price_high":4409.2998,"price_low":4369.1001,"price_close":4398.5,"volume":1798125000,"price_adjusted":4398.5,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":0.65985}
{"ticker":"^FTSE","ref_date":"2004-02-05","price_open":4398.5,"price_high":4404,"price_low":4378.3999,"price_close":4384.3999,"volume":2028225900,"price_adjusted":4384.3999,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":0.65774}
{"ticker":"^FTSE","ref_date":"2004-02-06","price_open":4384.3999,"price_high":4407.5,"price_low":4384.1001,"price_close":4402.7002,"volume":1960593100,"price_adjusted":4402.7002,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":0.66048}
{"ticker":"^FTSE","ref_date":"2004-02-09","price_open":4402.7002,"price_high":4436.7998,"price_low":4402.7002,"price_close":4434.3999,"volume":1955365800,"price_adjusted":4434.3999,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":0.66524}
{"ticker":"^FTSE","ref_date":"2004-02-10","price_open":4434.3999,"price_high":4434.3999,"price_low":4400.7998,"price_close":4405,"volume":2001321900,"price_adjusted":4405,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":0.66083}
{"ticker":"^FTSE","ref_date":"2004-02-11","price_open":4404.8999,"price_high":4416,"price_low":4377.2998,"price_close":4396.1001,"volume":2115607400,"price_adjusted":4396.1001,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.65949}
{"ticker":"^FTSE","ref_date":"2004-02-12","price_open":4396,"price_high":4416.3999,"price_low":4370.2002,"price_close":4377.7002,"volume":2142919700,"price_adjusted":4377.7002,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":0.65673}
{"ticker":"^FTSE","ref_date":"2004-02-13","price_open":4377.7002,"price_high":4423.8999,"price_low":4377.7002,"price_close":4412,"volume":2140553700,"price_adjusted":4412,"ret_adjusted_prices":0.00784,"ret_closing_prices":0.00784,"cumret_adjusted_prices":0.66188}
{"ticker":"^FTSE","ref_date":"2004-02-16","price_open":4412,"price_high":4412.8999,"price_low":4389.8999,"price_close":4408.1001,"volume":1449314900,"price_adjusted":4408.1001,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":0.66129}
{"ticker":"^FTSE","ref_date":"2004-02-17","price_open":4408.1001,"price_high":4465,"price_low":4397.2998,"price_close":4461.5,"volume":2145028500,"price_adjusted":4461.5,"ret_adjusted_prices":0.01211,"ret_closing_prices":0.01211,"cumret_adjusted_prices":0.6693}
{"ticker":"^FTSE","ref_date":"2004-02-18","price_open":4461.5,"price_high":4468.8999,"price_low":4442.8999,"price_close":4442.8999,"volume":2145857100,"price_adjusted":4442.8999,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.66651}
{"ticker":"^FTSE","ref_date":"2004-02-19","price_open":4442.8999,"price_high":4517.2998,"price_low":4442.8999,"price_close":4515.6001,"volume":2139312200,"price_adjusted":4515.6001,"ret_adjusted_prices":0.01636,"ret_closing_prices":0.01636,"cumret_adjusted_prices":0.67742}
{"ticker":"^FTSE","ref_date":"2004-02-20","price_open":4515.6001,"price_high":4549.6001,"price_low":4499.2002,"price_close":4515,"volume":2105202700,"price_adjusted":4515,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":0.67733}
{"ticker":"^FTSE","ref_date":"2004-02-23","price_open":4515,"price_high":4556.3999,"price_low":4515,"price_close":4524.2998,"volume":2124223300,"price_adjusted":4524.2998,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":0.67872}
{"ticker":"^FTSE","ref_date":"2004-02-24","price_open":4524.2998,"price_high":4537.5,"price_low":4476.7002,"price_close":4496.7998,"volume":2116723000,"price_adjusted":4496.7998,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.6746}
{"ticker":"^FTSE","ref_date":"2004-02-25","price_open":4496.7998,"price_high":4513.8999,"price_low":4478.7002,"price_close":4507.6001,"volume":1822263600,"price_adjusted":4507.6001,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":0.67622}
{"ticker":"^FTSE","ref_date":"2004-02-26","price_open":4507.5,"price_high":4526.8999,"price_low":4500.5,"price_close":4515.8999,"volume":1958756200,"price_adjusted":4515.8999,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.67746}
{"ticker":"^FTSE","ref_date":"2004-02-27","price_open":4515.8999,"price_high":4556.8999,"price_low":4492.2002,"price_close":4492.2002,"volume":2056772600,"price_adjusted":4492.2002,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":0.67391}
{"ticker":"^FTSE","ref_date":"2004-03-01","price_open":4492.2002,"price_high":4540.7002,"price_low":4492.2002,"price_close":4537,"volume":1736490400,"price_adjusted":4537,"ret_adjusted_prices":0.00997,"ret_closing_prices":0.00997,"cumret_adjusted_prices":0.68063}
{"ticker":"^FTSE","ref_date":"2004-03-02","price_open":4537,"price_high":4559.2002,"price_low":4522.7002,"price_close":4540.1001,"volume":1889718600,"price_adjusted":4540.1001,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.68109}
{"ticker":"^FTSE","ref_date":"2004-03-03","price_open":4540.1001,"price_high":4540.1001,"price_low":4508.1001,"price_close":4525.1001,"volume":2087065800,"price_adjusted":4525.1001,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":0.67884}
{"ticker":"^FTSE","ref_date":"2004-03-04","price_open":4525.1001,"price_high":4562.7998,"price_low":4524.7002,"price_close":4559.1001,"volume":1964552300,"price_adjusted":4559.1001,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":0.68394}
{"ticker":"^FTSE","ref_date":"2004-03-05","price_open":4559.1001,"price_high":4566.2002,"price_low":4521.5,"price_close":4547.1001,"volume":2096434900,"price_adjusted":4547.1001,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":0.68214}
{"ticker":"^FTSE","ref_date":"2004-03-08","price_open":4547.1001,"price_high":4562,"price_low":4543.5,"price_close":4553.7998,"volume":1561223500,"price_adjusted":4553.7998,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":0.68315}
{"ticker":"^FTSE","ref_date":"2004-03-09","price_open":4553.7998,"price_high":4553.7998,"price_low":4529.2002,"price_close":4542,"volume":1749804000,"price_adjusted":4542,"ret_adjusted_prices":-0.00259,"ret_closing_prices":-0.00259,"cumret_adjusted_prices":0.68138}
{"ticker":"^FTSE","ref_date":"2004-03-10","price_open":4542,"price_high":4549.7998,"price_low":4520.6001,"price_close":4545.2998,"volume":1941567800,"price_adjusted":4545.2998,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":0.68187}
{"ticker":"^FTSE","ref_date":"2004-03-11","price_open":4545.2998,"price_high":4545.2998,"price_low":4429.2002,"price_close":4445.2002,"volume":2147443900,"price_adjusted":4445.2002,"ret_adjusted_prices":-0.02202,"ret_closing_prices":-0.02202,"cumret_adjusted_prices":0.66686}
{"ticker":"^FTSE","ref_date":"2004-03-12","price_open":4445.2002,"price_high":4468.3999,"price_low":4374.5,"price_close":4467.3999,"volume":2105076000,"price_adjusted":4467.3999,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.67019}
{"ticker":"^FTSE","ref_date":"2004-03-15","price_open":4467.3999,"price_high":4471.2002,"price_low":4412.8999,"price_close":4412.8999,"volume":1680363000,"price_adjusted":4412.8999,"ret_adjusted_prices":-0.0122,"ret_closing_prices":-0.0122,"cumret_adjusted_prices":0.66201}
{"ticker":"^FTSE","ref_date":"2004-03-16","price_open":4412.8999,"price_high":4438.7002,"price_low":4394.6001,"price_close":4428.8999,"volume":1861032100,"price_adjusted":4428.8999,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":0.66441}
{"ticker":"^FTSE","ref_date":"2004-03-17","price_open":4428.8999,"price_high":4463,"price_low":4412.7998,"price_close":4456.7998,"volume":1752881500,"price_adjusted":4456.7998,"ret_adjusted_prices":0.0063,"ret_closing_prices":0.0063,"cumret_adjusted_prices":0.6686}
{"ticker":"^FTSE","ref_date":"2004-03-18","price_open":4456.7998,"price_high":4460,"price_low":4397.8999,"price_close":4397.8999,"volume":1923241900,"price_adjusted":4397.8999,"ret_adjusted_prices":-0.01322,"ret_closing_prices":-0.01322,"cumret_adjusted_prices":0.65976}
{"ticker":"^FTSE","ref_date":"2004-03-19","price_open":4397.8999,"price_high":4428.2002,"price_low":4397.8999,"price_close":4417.7002,"volume":1951849000,"price_adjusted":4417.7002,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.66273}
{"ticker":"^FTSE","ref_date":"2004-03-22","price_open":4417.7002,"price_high":4417.7002,"price_low":4319.5,"price_close":4333.7998,"volume":2030007900,"price_adjusted":4333.7998,"ret_adjusted_prices":-0.01899,"ret_closing_prices":-0.01899,"cumret_adjusted_prices":0.65014}
{"ticker":"^FTSE","ref_date":"2004-03-23","price_open":4333.7998,"price_high":4360.6001,"price_low":4318.5,"price_close":4318.5,"volume":1760666000,"price_adjusted":4318.5,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.64785}
{"ticker":"^FTSE","ref_date":"2004-03-24","price_open":4318.5,"price_high":4341.3999,"price_low":4291.2998,"price_close":4309.5,"volume":2143942100,"price_adjusted":4309.5,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":0.6465}
{"ticker":"^FTSE","ref_date":"2004-03-25","price_open":4309.3999,"price_high":4373.6001,"price_low":4309.3999,"price_close":4373.6001,"volume":1818986600,"price_adjusted":4373.6001,"ret_adjusted_prices":0.01487,"ret_closing_prices":0.01487,"cumret_adjusted_prices":0.65612}
{"ticker":"^FTSE","ref_date":"2004-03-26","price_open":4373.6001,"price_high":4386.8999,"price_low":4345,"price_close":4357.5,"volume":1910383300,"price_adjusted":4357.5,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":0.6537}
{"ticker":"^FTSE","ref_date":"2004-03-29","price_open":4357.5,"price_high":4417.2002,"price_low":4357.5,"price_close":4406.7002,"volume":1302568200,"price_adjusted":4406.7002,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":0.66108}
{"ticker":"^FTSE","ref_date":"2004-03-30","price_open":4406.7002,"price_high":4415.8999,"price_low":4393.5,"price_close":4412.7998,"volume":1493217500,"price_adjusted":4412.7998,"ret_adjusted_prices":0.00138,"ret_closing_prices":0.00138,"cumret_adjusted_prices":0.662}
{"ticker":"^FTSE","ref_date":"2004-03-31","price_open":4412.7998,"price_high":4427.2002,"price_low":4382.7998,"price_close":4385.7002,"volume":1715500500,"price_adjusted":4385.7002,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":0.65793}
{"ticker":"^FTSE","ref_date":"2004-04-01","price_open":4385.7002,"price_high":4419.3999,"price_low":4385.1001,"price_close":4410.7002,"volume":1630528700,"price_adjusted":4410.7002,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":0.66168}
{"ticker":"^FTSE","ref_date":"2004-04-02","price_open":4410.7002,"price_high":4471.2998,"price_low":4408,"price_close":4465.6001,"volume":1703523700,"price_adjusted":4465.6001,"ret_adjusted_prices":0.01245,"ret_closing_prices":0.01245,"cumret_adjusted_prices":0.66992}
{"ticker":"^FTSE","ref_date":"2004-04-05","price_open":4465.6001,"price_high":4483.1001,"price_low":4451.3999,"price_close":4480.7002,"volume":1556481700,"price_adjusted":4480.7002,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":0.67218}
{"ticker":"^FTSE","ref_date":"2004-04-06","price_open":4480.7002,"price_high":4495.2002,"price_low":4462,"price_close":4472.7998,"volume":1664601700,"price_adjusted":4472.7998,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":0.671}
{"ticker":"^FTSE","ref_date":"2004-04-07","price_open":4472.7998,"price_high":4499.7998,"price_low":4468.7002,"price_close":4468.7002,"volume":1440685300,"price_adjusted":4468.7002,"ret_adjusted_prices":-0.00092,"ret_closing_prices":-0.00092,"cumret_adjusted_prices":0.67038}
{"ticker":"^FTSE","ref_date":"2004-04-08","price_open":4468.7002,"price_high":4504.7002,"price_low":4468.7002,"price_close":4489.7002,"volume":1474149500,"price_adjusted":4489.7002,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":0.67353}
{"ticker":"^FTSE","ref_date":"2004-04-13","price_open":4489.7002,"price_high":4525,"price_low":4489.7002,"price_close":4515.7998,"volume":1676372100,"price_adjusted":4515.7998,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":0.67745}
{"ticker":"^FTSE","ref_date":"2004-04-14","price_open":4515.7998,"price_high":4515.7998,"price_low":4456.2002,"price_close":4485.3999,"volume":1664489400,"price_adjusted":4485.3999,"ret_adjusted_prices":-0.00673,"ret_closing_prices":-0.00673,"cumret_adjusted_prices":0.67289}
{"ticker":"^FTSE","ref_date":"2004-04-15","price_open":4485.3999,"price_high":4512.1001,"price_low":4478.2998,"price_close":4505.5,"volume":1726903700,"price_adjusted":4505.5,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":0.6759}
{"ticker":"^FTSE","ref_date":"2004-04-16","price_open":4505.5,"price_high":4540.2002,"price_low":4505.1001,"price_close":4537.2998,"volume":1993155300,"price_adjusted":4537.2998,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":0.68067}
{"ticker":"^FTSE","ref_date":"2004-04-19","price_open":4537.2998,"price_high":4548.2002,"price_low":4519.7998,"price_close":4546.2002,"volume":1533641400,"price_adjusted":4546.2002,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.68201}
{"ticker":"^FTSE","ref_date":"2004-04-20","price_open":4546.2002,"price_high":4581.7002,"price_low":4546.2002,"price_close":4569,"volume":1503580100,"price_adjusted":4569,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":0.68543}
{"ticker":"^FTSE","ref_date":"2004-04-21","price_open":4569,"price_high":4569,"price_low":4527.2002,"price_close":4539.8999,"volume":1867834800,"price_adjusted":4539.8999,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":0.68106}
{"ticker":"^FTSE","ref_date":"2004-04-22","price_open":4539.8999,"price_high":4575.6001,"price_low":4524.5,"price_close":4571.7998,"volume":1868188100,"price_adjusted":4571.7998,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.68585}
{"ticker":"^FTSE","ref_date":"2004-04-23","price_open":4571.7998,"price_high":4601.6001,"price_low":4565.2998,"price_close":4570,"volume":1581256600,"price_adjusted":4570,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":0.68558}
{"ticker":"^FTSE","ref_date":"2004-04-26","price_open":4570,"price_high":4586.8999,"price_low":4566.2998,"price_close":4571.8999,"volume":1276895600,"price_adjusted":4571.8999,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.68586}
{"ticker":"^FTSE","ref_date":"2004-04-27","price_open":4571.7998,"price_high":4582.2998,"price_low":4550.2002,"price_close":4575.7002,"volume":1472047800,"price_adjusted":4575.7002,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.68643}
{"ticker":"^FTSE","ref_date":"2004-04-28","price_open":4575.7002,"price_high":4584.5,"price_low":4524.5,"price_close":4524.5,"volume":1765043400,"price_adjusted":4524.5,"ret_adjusted_prices":-0.01119,"ret_closing_prices":-0.01119,"cumret_adjusted_prices":0.67875}
{"ticker":"^FTSE","ref_date":"2004-04-29","price_open":4524.5,"price_high":4540.7998,"price_low":4494.6001,"price_close":4519.5,"volume":1752369900,"price_adjusted":4519.5,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.678}
{"ticker":"^FTSE","ref_date":"2004-04-30","price_open":4519.5,"price_high":4529,"price_low":4489.7002,"price_close":4489.7002,"volume":1612271000,"price_adjusted":4489.7002,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":0.67353}
{"ticker":"^FTSE","ref_date":"2004-05-04","price_open":4489.7002,"price_high":4553.7998,"price_low":4489.7002,"price_close":4547.2002,"volume":1717332800,"price_adjusted":4547.2002,"ret_adjusted_prices":0.01281,"ret_closing_prices":0.01281,"cumret_adjusted_prices":0.68216}
{"ticker":"^FTSE","ref_date":"2004-05-05","price_open":4547.2002,"price_high":4573.7002,"price_low":4528.6001,"price_close":4569.5,"volume":2142357500,"price_adjusted":4569.5,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":0.6855}
{"ticker":"^FTSE","ref_date":"2004-05-06","price_open":4569.5,"price_high":4571.1001,"price_low":4511.7002,"price_close":4516.2002,"volume":1917612000,"price_adjusted":4516.2002,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":0.67751}
{"ticker":"^FTSE","ref_date":"2004-05-07","price_open":4516.2002,"price_high":4531.2002,"price_low":4463.2002,"price_close":4498.3999,"volume":2126922100,"price_adjusted":4498.3999,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":0.67484}
{"ticker":"^FTSE","ref_date":"2004-05-10","price_open":4498.3999,"price_high":4498.3999,"price_low":4395.2002,"price_close":4395.2002,"volume":1956649500,"price_adjusted":4395.2002,"ret_adjusted_prices":-0.02294,"ret_closing_prices":-0.02294,"cumret_adjusted_prices":0.65936}
{"ticker":"^FTSE","ref_date":"2004-05-11","price_open":4395.2002,"price_high":4454.7002,"price_low":4395.2002,"price_close":4454.7002,"volume":1610077100,"price_adjusted":4454.7002,"ret_adjusted_prices":0.01354,"ret_closing_prices":0.01354,"cumret_adjusted_prices":0.66828}
{"ticker":"^FTSE","ref_date":"2004-05-12","price_open":4454.7002,"price_high":4457.7002,"price_low":4410,"price_close":4412.8999,"volume":1666933100,"price_adjusted":4412.8999,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":0.66201}
{"ticker":"^FTSE","ref_date":"2004-05-13","price_open":4412.8999,"price_high":4454.1001,"price_low":4412.8999,"price_close":4453.7998,"volume":1596894900,"price_adjusted":4453.7998,"ret_adjusted_prices":0.00927,"ret_closing_prices":0.00927,"cumret_adjusted_prices":0.66815}
{"ticker":"^FTSE","ref_date":"2004-05-14","price_open":4453.7998,"price_high":4453.7998,"price_low":4412.2998,"price_close":4441.7998,"volume":1431941200,"price_adjusted":4441.7998,"ret_adjusted_prices":-0.00269,"ret_closing_prices":-0.00269,"cumret_adjusted_prices":0.66635}
{"ticker":"^FTSE","ref_date":"2004-05-17","price_open":4441.7998,"price_high":4441.7998,"price_low":4363,"price_close":4403,"volume":1260561700,"price_adjusted":4403,"ret_adjusted_prices":-0.00874,"ret_closing_prices":-0.00874,"cumret_adjusted_prices":0.66053}
{"ticker":"^FTSE","ref_date":"2004-05-18","price_open":4403,"price_high":4422.1001,"price_low":4403,"price_close":4414.3999,"volume":1467619100,"price_adjusted":4414.3999,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":0.66224}
{"ticker":"^FTSE","ref_date":"2004-05-19","price_open":4414.3999,"price_high":4471.7998,"price_low":4414.3999,"price_close":4471.7998,"volume":1838003500,"price_adjusted":4471.7998,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.67085}
{"ticker":"^FTSE","ref_date":"2004-05-20","price_open":4471.7998,"price_high":4471.7998,"price_low":4418.7998,"price_close":4428.7002,"volume":1492080200,"price_adjusted":4428.7002,"ret_adjusted_prices":-0.00964,"ret_closing_prices":-0.00964,"cumret_adjusted_prices":0.66438}
{"ticker":"^FTSE","ref_date":"2004-05-21","price_open":4428.7002,"price_high":4453.5,"price_low":4414.3999,"price_close":4431.3999,"volume":1849385700,"price_adjusted":4431.3999,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":0.66479}
{"ticker":"^FTSE","ref_date":"2004-05-24","price_open":4431.3999,"price_high":4466.5,"price_low":4422.7998,"price_close":4428.8999,"volume":1187636600,"price_adjusted":4428.8999,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.66441}
{"ticker":"^FTSE","ref_date":"2004-05-25","price_open":4428.8999,"price_high":4428.8999,"price_low":4396.6001,"price_close":4418,"volume":2144040400,"price_adjusted":4418,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":0.66278}
{"ticker":"^FTSE","ref_date":"2004-05-26","price_open":4418,"price_high":4460.6001,"price_low":4415.2998,"price_close":4438.2998,"volume":1702956500,"price_adjusted":4438.2998,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":0.66582}
{"ticker":"^FTSE","ref_date":"2004-05-27","price_open":4438.2998,"price_high":4470.2998,"price_low":4429,"price_close":4453.6001,"volume":1823057300,"price_adjusted":4453.6001,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":0.66812}
{"ticker":"^FTSE","ref_date":"2004-05-28","price_open":4453.6001,"price_high":4471.2998,"price_low":4423.1001,"price_close":4430.7002,"volume":1807368100,"price_adjusted":4430.7002,"ret_adjusted_prices":-0.00514,"ret_closing_prices":-0.00514,"cumret_adjusted_prices":0.66468}
{"ticker":"^FTSE","ref_date":"2004-06-01","price_open":4430.7002,"price_high":4448.3999,"price_low":4411.3999,"price_close":4422.7002,"volume":1343639500,"price_adjusted":4422.7002,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.66348}
{"ticker":"^FTSE","ref_date":"2004-06-02","price_open":4422.7002,"price_high":4462.1001,"price_low":4422.7002,"price_close":4422.7998,"volume":1672706100,"price_adjusted":4422.7998,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.6635}
{"ticker":"^FTSE","ref_date":"2004-06-03","price_open":4422.7998,"price_high":4435.3999,"price_low":4400.7002,"price_close":4435.3999,"volume":1712869000,"price_adjusted":4435.3999,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":0.66539}
{"ticker":"^FTSE","ref_date":"2004-06-04","price_open":4435.3999,"price_high":4457,"price_low":4428.2998,"price_close":4454.5,"volume":1542900800,"price_adjusted":4454.5,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.66825}
{"ticker":"^FTSE","ref_date":"2004-06-07","price_open":4454.3999,"price_high":4496.2998,"price_low":4454.3999,"price_close":4491.6001,"volume":1202833100,"price_adjusted":4491.6001,"ret_adjusted_prices":0.00833,"ret_closing_prices":0.00833,"cumret_adjusted_prices":0.67382}
{"ticker":"^FTSE","ref_date":"2004-06-08","price_open":4491.6001,"price_high":4515.2002,"price_low":4486.8999,"price_close":4504.7998,"volume":1330568000,"price_adjusted":4504.7998,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":0.6758}
{"ticker":"^FTSE","ref_date":"2004-06-09","price_open":4504.7998,"price_high":4513.7002,"price_low":4481.2002,"price_close":4489.5,"volume":1498976700,"price_adjusted":4489.5,"ret_adjusted_prices":-0.0034,"ret_closing_prices":-0.0034,"cumret_adjusted_prices":0.6735}
{"ticker":"^FTSE","ref_date":"2004-06-10","price_open":4489.5,"price_high":4494.3999,"price_low":4475.7998,"price_close":4486.1001,"volume":1693166500,"price_adjusted":4486.1001,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":0.67299}
{"ticker":"^FTSE","ref_date":"2004-06-11","price_open":4486.1001,"price_high":4492.2998,"price_low":4463,"price_close":4484,"volume":828561700,"price_adjusted":4484,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":0.67268}
{"ticker":"^FTSE","ref_date":"2004-06-14","price_open":4484,"price_high":4484.1001,"price_low":4430.2998,"price_close":4433.2002,"volume":1022294300,"price_adjusted":4433.2002,"ret_adjusted_prices":-0.01133,"ret_closing_prices":-0.01133,"cumret_adjusted_prices":0.66506}
{"ticker":"^FTSE","ref_date":"2004-06-15","price_open":4433.2002,"price_high":4462.2998,"price_low":4433.2002,"price_close":4458.6001,"volume":1241182400,"price_adjusted":4458.6001,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.66887}
{"ticker":"^FTSE","ref_date":"2004-06-16","price_open":4458.6001,"price_high":4508.2998,"price_low":4454.7998,"price_close":4491.1001,"volume":1782402300,"price_adjusted":4491.1001,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":0.67374}
{"ticker":"^FTSE","ref_date":"2004-06-17","price_open":4491.1001,"price_high":4504.7002,"price_low":4482,"price_close":4493.2998,"volume":1536239000,"price_adjusted":4493.2998,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":0.67407}
{"ticker":"^FTSE","ref_date":"2004-06-18","price_open":4493.2998,"price_high":4510.5,"price_low":4474.3999,"price_close":4505.7998,"volume":1630059100,"price_adjusted":4505.7998,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.67595}
{"ticker":"^FTSE","ref_date":"2004-06-21","price_open":4505.7998,"price_high":4511.1001,"price_low":4485.1001,"price_close":4502.2002,"volume":1378675800,"price_adjusted":4502.2002,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":0.67541}
{"ticker":"^FTSE","ref_date":"2004-06-22","price_open":4502.2002,"price_high":4502.2002,"price_low":4459.7998,"price_close":4468.5,"volume":1703366200,"price_adjusted":4468.5,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":0.67035}
{"ticker":"^FTSE","ref_date":"2004-06-23","price_open":4468.5,"price_high":4498.1001,"price_low":4468.5,"price_close":4486.7002,"volume":1657255100,"price_adjusted":4486.7002,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":0.67308}
{"ticker":"^FTSE","ref_date":"2004-06-24","price_open":4486.7002,"price_high":4516.7002,"price_low":4486.7002,"price_close":4503.2002,"volume":1994237500,"price_adjusted":4503.2002,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":0.67556}
{"ticker":"^FTSE","ref_date":"2004-06-25","price_open":4503.2002,"price_high":4503.8999,"price_low":4485.2002,"price_close":4494.1001,"volume":1810601100,"price_adjusted":4494.1001,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.67419}
{"ticker":"^FTSE","ref_date":"2004-06-28","price_open":4494.1001,"price_high":4535.1001,"price_low":4478.5,"price_close":4518.7002,"volume":1565679200,"price_adjusted":4518.7002,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":0.67788}
{"ticker":"^FTSE","ref_date":"2004-06-29","price_open":4518.7002,"price_high":4518.7002,"price_low":4492.1001,"price_close":4512.3999,"volume":1564952000,"price_adjusted":4512.3999,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":0.67694}
{"ticker":"^FTSE","ref_date":"2004-06-30","price_open":4512.3999,"price_high":4512.7998,"price_low":4464.1001,"price_close":4464.1001,"volume":1924184400,"price_adjusted":4464.1001,"ret_adjusted_prices":-0.0107,"ret_closing_prices":-0.0107,"cumret_adjusted_prices":0.66969}
{"ticker":"^FTSE","ref_date":"2004-07-01","price_open":4464.1001,"price_high":4487.8999,"price_low":4424.7002,"price_close":4424.7002,"volume":2145614300,"price_adjusted":4424.7002,"ret_adjusted_prices":-0.00883,"ret_closing_prices":-0.00883,"cumret_adjusted_prices":0.66378}
{"ticker":"^FTSE","ref_date":"2004-07-02","price_open":4424.7002,"price_high":4430.8999,"price_low":4398.2998,"price_close":4407.3999,"volume":1994022000,"price_adjusted":4407.3999,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":0.66119}
{"ticker":"^FTSE","ref_date":"2004-07-05","price_open":4407.3999,"price_high":4423.2998,"price_low":4403.2998,"price_close":4403.2998,"volume":921459200,"price_adjusted":4403.2998,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":0.66057}
{"ticker":"^FTSE","ref_date":"2004-07-06","price_open":4403.2998,"price_high":4414.2998,"price_low":4365.2998,"price_close":4370.7002,"volume":1668042100,"price_adjusted":4370.7002,"ret_adjusted_prices":-0.0074,"ret_closing_prices":-0.0074,"cumret_adjusted_prices":0.65568}
{"ticker":"^FTSE","ref_date":"2004-07-07","price_open":4370.7002,"price_high":4392.8999,"price_low":4354.7002,"price_close":4358.3999,"volume":1771254600,"price_adjusted":4358.3999,"ret_adjusted_prices":-0.00281,"ret_closing_prices":-0.00281,"cumret_adjusted_prices":0.65384}
{"ticker":"^FTSE","ref_date":"2004-07-08","price_open":4358.3999,"price_high":4383.3999,"price_low":4324.1001,"price_close":4381.1001,"volume":1802313300,"price_adjusted":4381.1001,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":0.65724}
{"ticker":"^FTSE","ref_date":"2004-07-09","price_open":4381.1001,"price_high":4393.2002,"price_low":4356.7998,"price_close":4393.2002,"volume":1569715900,"price_adjusted":4393.2002,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":0.65906}
{"ticker":"^FTSE","ref_date":"2004-07-12","price_open":4393.2002,"price_high":4395.6001,"price_low":4354.2998,"price_close":4360,"volume":1229330700,"price_adjusted":4360,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":0.65408}
{"ticker":"^FTSE","ref_date":"2004-07-13","price_open":4360,"price_high":4379.8999,"price_low":4352.6001,"price_close":4357.7002,"volume":1300307100,"price_adjusted":4357.7002,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":0.65373}
{"ticker":"^FTSE","ref_date":"2004-07-14","price_open":4357.7002,"price_high":4373.2002,"price_low":4324.5,"price_close":4372.6001,"volume":1710934000,"price_adjusted":4372.6001,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.65597}
{"ticker":"^FTSE","ref_date":"2004-07-15","price_open":4372.6001,"price_high":4372.6001,"price_low":4340.7002,"price_close":4340.7002,"volume":1716080700,"price_adjusted":4340.7002,"ret_adjusted_prices":-0.0073,"ret_closing_prices":-0.0073,"cumret_adjusted_prices":0.65118}
{"ticker":"^FTSE","ref_date":"2004-07-16","price_open":4340.7002,"price_high":4357.3999,"price_low":4328.2998,"price_close":4339.2002,"volume":1565746600,"price_adjusted":4339.2002,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":0.65095}
{"ticker":"^FTSE","ref_date":"2004-07-19","price_open":4339.2002,"price_high":4349.2998,"price_low":4321.1001,"price_close":4321.1001,"volume":1064002900,"price_adjusted":4321.1001,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.64824}
{"ticker":"^FTSE","ref_date":"2004-07-20","price_open":4321.1001,"price_high":4348.7998,"price_low":4297.5,"price_close":4339.3999,"volume":1467619100,"price_adjusted":4339.3999,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":0.65098}
{"ticker":"^FTSE","ref_date":"2004-07-21","price_open":4339.3999,"price_high":4391.5,"price_low":4339.3999,"price_close":4377.2998,"volume":2035527600,"price_adjusted":4377.2998,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":0.65667}
{"ticker":"^FTSE","ref_date":"2004-07-22","price_open":4377.2998,"price_high":4377.2998,"price_low":4306.2998,"price_close":4306.2998,"volume":1425163700,"price_adjusted":4306.2998,"ret_adjusted_prices":-0.01622,"ret_closing_prices":-0.01622,"cumret_adjusted_prices":0.64602}
{"ticker":"^FTSE","ref_date":"2004-07-23","price_open":4306.2998,"price_high":4349.6001,"price_low":4306.2998,"price_close":4326.2998,"volume":1304391400,"price_adjusted":4326.2998,"ret_adjusted_prices":0.00464,"ret_closing_prices":0.00464,"cumret_adjusted_prices":0.64902}
{"ticker":"^FTSE","ref_date":"2004-07-26","price_open":4326.2998,"price_high":4333.5,"price_low":4283.2002,"price_close":4287,"volume":1238917800,"price_adjusted":4287,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":0.64312}
{"ticker":"^FTSE","ref_date":"2004-07-27","price_open":4287,"price_high":4324.8999,"price_low":4287,"price_close":4324.8999,"volume":1340033900,"price_adjusted":4324.8999,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":0.64881}
{"ticker":"^FTSE","ref_date":"2004-07-28","price_open":4324.8999,"price_high":4370.8999,"price_low":4324.8999,"price_close":4356.2998,"volume":1770273600,"price_adjusted":4356.2998,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":0.65352}
{"ticker":"^FTSE","ref_date":"2004-07-29","price_open":4356.2002,"price_high":4420,"price_low":4356.2002,"price_close":4418.7002,"volume":1892270700,"price_adjusted":4418.7002,"ret_adjusted_prices":0.01432,"ret_closing_prices":0.01432,"cumret_adjusted_prices":0.66288}
{"ticker":"^FTSE","ref_date":"2004-07-30","price_open":4418.7002,"price_high":4425.2998,"price_low":4398,"price_close":4413.1001,"volume":1626537100,"price_adjusted":4413.1001,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":0.66204}
{"ticker":"^FTSE","ref_date":"2004-08-02","price_open":4413.1001,"price_high":4419.7998,"price_low":4390.8999,"price_close":4415.7002,"volume":1514345600,"price_adjusted":4415.7002,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":0.66243}
{"ticker":"^FTSE","ref_date":"2004-08-03","price_open":4415.7002,"price_high":4429.7002,"price_low":4408.1001,"price_close":4429.7002,"volume":1598217900,"price_adjusted":4429.7002,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":0.66453}
{"ticker":"^FTSE","ref_date":"2004-08-04","price_open":4429.7002,"price_high":4429.7002,"price_low":4376.7998,"price_close":4408.1001,"volume":1711210200,"price_adjusted":4408.1001,"ret_adjusted_prices":-0.00488,"ret_closing_prices":-0.00488,"cumret_adjusted_prices":0.66129}
{"ticker":"^FTSE","ref_date":"2004-08-05","price_open":4408.1001,"price_high":4432.5,"price_low":4408.1001,"price_close":4413.3999,"volume":1628680200,"price_adjusted":4413.3999,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.66209}
{"ticker":"^FTSE","ref_date":"2004-08-06","price_open":4413.3999,"price_high":4413.3999,"price_low":4337.8999,"price_close":4337.8999,"volume":2016713000,"price_adjusted":4337.8999,"ret_adjusted_prices":-0.01711,"ret_closing_prices":-0.01711,"cumret_adjusted_prices":0.65076}
{"ticker":"^FTSE","ref_date":"2004-08-09","price_open":4337.8999,"price_high":4349.2002,"price_low":4293.5,"price_close":4314.3999,"volume":1497376300,"price_adjusted":4314.3999,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":0.64723}
{"ticker":"^FTSE","ref_date":"2004-08-10","price_open":4314.3999,"price_high":4350.8999,"price_low":4313.1001,"price_close":4350.8999,"volume":1300676700,"price_adjusted":4350.8999,"ret_adjusted_prices":0.00846,"ret_closing_prices":0.00846,"cumret_adjusted_prices":0.65271}
{"ticker":"^FTSE","ref_date":"2004-08-11","price_open":4350.8999,"price_high":4356.8999,"price_low":4289.6001,"price_close":4312.2002,"volume":1198478100,"price_adjusted":4312.2002,"ret_adjusted_prices":-0.00889,"ret_closing_prices":-0.00889,"cumret_adjusted_prices":0.6469}
{"ticker":"^FTSE","ref_date":"2004-08-12","price_open":4312.2002,"price_high":4342.8999,"price_low":4312.2002,"price_close":4328.1001,"volume":1357345800,"price_adjusted":4328.1001,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":0.64929}
{"ticker":"^FTSE","ref_date":"2004-08-13","price_open":4328.1001,"price_high":4334.3999,"price_low":4297,"price_close":4301.5,"volume":1171800100,"price_adjusted":4301.5,"ret_adjusted_prices":-0.00615,"ret_closing_prices":-0.00615,"cumret_adjusted_prices":0.6453}
{"ticker":"^FTSE","ref_date":"2004-08-16","price_open":4301.5,"price_high":4353.3999,"price_low":4283,"price_close":4350.2002,"volume":1132853000,"price_adjusted":4350.2002,"ret_adjusted_prices":0.01132,"ret_closing_prices":0.01132,"cumret_adjusted_prices":0.65261}
{"ticker":"^FTSE","ref_date":"2004-08-17","price_open":4350.2002,"price_high":4373.7002,"price_low":4338.6001,"price_close":4358.7002,"volume":1431195100,"price_adjusted":4358.7002,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.65388}
{"ticker":"^FTSE","ref_date":"2004-08-18","price_open":4358.7002,"price_high":4360.2998,"price_low":4331.6001,"price_close":4355.2998,"volume":1216893000,"price_adjusted":4355.2998,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":0.65337}
{"ticker":"^FTSE","ref_date":"2004-08-19","price_open":4355.2002,"price_high":4381.3999,"price_low":4353.2002,"price_close":4362.6001,"volume":1228037900,"price_adjusted":4362.6001,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.65447}
{"ticker":"^FTSE","ref_date":"2004-08-20","price_open":4362.6001,"price_high":4373.2002,"price_low":4349.5,"price_close":4369.2002,"volume":928080500,"price_adjusted":4369.2002,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.65546}
{"ticker":"^FTSE","ref_date":"2004-08-23","price_open":4369.2002,"price_high":4423.7002,"price_low":4369.2002,"price_close":4405.2998,"volume":1270311700,"price_adjusted":4405.2998,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":0.66087}
{"ticker":"^FTSE","ref_date":"2004-08-24","price_open":4405.2998,"price_high":4421.2002,"price_low":4402.3999,"price_close":4407.5,"volume":1218989800,"price_adjusted":4407.5,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":0.6612}
{"ticker":"^FTSE","ref_date":"2004-08-25","price_open":4407.5,"price_high":4419.2998,"price_low":4399.7998,"price_close":4411.6001,"volume":1305105300,"price_adjusted":4411.6001,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.66182}
{"ticker":"^FTSE","ref_date":"2004-08-26","price_open":4411.6001,"price_high":4453.8999,"price_low":4411.6001,"price_close":4453.8999,"volume":1278084900,"price_adjusted":4453.8999,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":0.66816}
{"ticker":"^FTSE","ref_date":"2004-08-27","price_open":4453.8999,"price_high":4490.1001,"price_low":4453.6001,"price_close":4490.1001,"volume":1196499500,"price_adjusted":4490.1001,"ret_adjusted_prices":0.00813,"ret_closing_prices":0.00813,"cumret_adjusted_prices":0.67359}
{"ticker":"^FTSE","ref_date":"2004-08-31","price_open":4490.1001,"price_high":4490.1001,"price_low":4458.7998,"price_close":4459.2998,"volume":1476492800,"price_adjusted":4459.2998,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":0.66897}
{"ticker":"^FTSE","ref_date":"2004-09-01","price_open":4459.2998,"price_high":4502.3999,"price_low":4459.2998,"price_close":4502.1001,"volume":1488276100,"price_adjusted":4502.1001,"ret_adjusted_prices":0.0096,"ret_closing_prices":0.0096,"cumret_adjusted_prices":0.67539}
{"ticker":"^FTSE","ref_date":"2004-09-02","price_open":4502,"price_high":4531.8999,"price_low":4487.5,"price_close":4518.6001,"volume":1553026000,"price_adjusted":4518.6001,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":0.67787}
{"ticker":"^FTSE","ref_date":"2004-09-03","price_open":4518.6001,"price_high":4553.3999,"price_low":4508.2998,"price_close":4550.7998,"volume":1441421000,"price_adjusted":4550.7998,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":0.6827}
{"ticker":"^FTSE","ref_date":"2004-09-06","price_open":4550.7998,"price_high":4569.5,"price_low":4547.1001,"price_close":4563.7998,"volume":859906100,"price_adjusted":4563.7998,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.68465}
{"ticker":"^FTSE","ref_date":"2004-09-07","price_open":4563.7998,"price_high":4572.2998,"price_low":4547.2998,"price_close":4565.6001,"volume":1356678200,"price_adjusted":4565.6001,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.68492}
{"ticker":"^FTSE","ref_date":"2004-09-08","price_open":4565.6001,"price_high":4574,"price_low":4553.6001,"price_close":4558.3999,"volume":1435615200,"price_adjusted":4558.3999,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.68384}
{"ticker":"^FTSE","ref_date":"2004-09-09","price_open":4558.3999,"price_high":4558.3999,"price_low":4529.6001,"price_close":4538,"volume":2102844500,"price_adjusted":4538,"ret_adjusted_prices":-0.00448,"ret_closing_prices":-0.00448,"cumret_adjusted_prices":0.68078}
{"ticker":"^FTSE","ref_date":"2004-09-10","price_open":4538,"price_high":4565.1001,"price_low":4538,"price_close":4545,"volume":1651858600,"price_adjusted":4545,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.68183}
{"ticker":"^FTSE","ref_date":"2004-09-13","price_open":4545,"price_high":4568,"price_low":4543.2998,"price_close":4558.5,"volume":1404130700,"price_adjusted":4558.5,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":0.68385}
{"ticker":"^FTSE","ref_date":"2004-09-14","price_open":4558.1001,"price_high":4561.6001,"price_low":4539,"price_close":4545.6001,"volume":1671890400,"price_adjusted":4545.6001,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.68192}
{"ticker":"^FTSE","ref_date":"2004-09-15","price_open":4545.6001,"price_high":4575.2002,"price_low":4541.8999,"price_close":4548.5,"volume":1923330900,"price_adjusted":4548.5,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":0.68235}
{"ticker":"^FTSE","ref_date":"2004-09-16","price_open":4548.3999,"price_high":4564,"price_low":4545.1001,"price_close":4556.5,"volume":1651856400,"price_adjusted":4556.5,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.68355}
{"ticker":"^FTSE","ref_date":"2004-09-17","price_open":4556.5,"price_high":4602.1001,"price_low":4544.3999,"price_close":4591,"volume":1847019400,"price_adjusted":4591,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":0.68873}
{"ticker":"^FTSE","ref_date":"2004-09-20","price_open":4591,"price_high":4591,"price_low":4562,"price_close":4579.5,"volume":1498590600,"price_adjusted":4579.5,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":0.687}
{"ticker":"^FTSE","ref_date":"2004-09-21","price_open":4579.5,"price_high":4615.8999,"price_low":4578.7002,"price_close":4608.3999,"volume":1909220400,"price_adjusted":4608.3999,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.69134}
{"ticker":"^FTSE","ref_date":"2004-09-22","price_open":4608.3999,"price_high":4630.7002,"price_low":4592.2998,"price_close":4592.2998,"volume":1883187100,"price_adjusted":4592.2998,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":0.68892}
{"ticker":"^FTSE","ref_date":"2004-09-23","price_open":4592.2998,"price_high":4598.6001,"price_low":4560.7002,"price_close":4568.2998,"volume":1604367100,"price_adjusted":4568.2998,"ret_adjusted_prices":-0.00523,"ret_closing_prices":-0.00523,"cumret_adjusted_prices":0.68532}
{"ticker":"^FTSE","ref_date":"2004-09-24","price_open":4568.2998,"price_high":4581.8999,"price_low":4557.2002,"price_close":4578.1001,"volume":1478592100,"price_adjusted":4578.1001,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":0.68679}
{"ticker":"^FTSE","ref_date":"2004-09-27","price_open":4578.1001,"price_high":4578.1001,"price_low":4532,"price_close":4541.2002,"volume":1310686900,"price_adjusted":4541.2002,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":0.68126}
{"ticker":"^FTSE","ref_date":"2004-09-28","price_open":4541.2002,"price_high":4576.2002,"price_low":4528.1001,"price_close":4567.2998,"volume":1742991800,"price_adjusted":4567.2998,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":0.68517}
{"ticker":"^FTSE","ref_date":"2004-09-29","price_open":4567.2998,"price_high":4600.8999,"price_low":4567.2998,"price_close":4588.1001,"volume":1593831900,"price_adjusted":4588.1001,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":0.68829}
{"ticker":"^FTSE","ref_date":"2004-09-30","price_open":4588.1001,"price_high":4607.7998,"price_low":4569.1001,"price_close":4570.7998,"volume":2146245400,"price_adjusted":4570.7998,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":0.6857}
{"ticker":"^FTSE","ref_date":"2004-10-01","price_open":4570.7998,"price_high":4663.8999,"price_low":4570.7998,"price_close":4659.7002,"volume":1672040700,"price_adjusted":4659.7002,"ret_adjusted_prices":0.01945,"ret_closing_prices":0.01945,"cumret_adjusted_prices":0.69904}
{"ticker":"^FTSE","ref_date":"2004-10-04","price_open":4659.6001,"price_high":4701.5,"price_low":4659.6001,"price_close":4681.7998,"volume":1513476200,"price_adjusted":4681.7998,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.70235}
{"ticker":"^FTSE","ref_date":"2004-10-05","price_open":4681.7998,"price_high":4714.8999,"price_low":4674.6001,"price_close":4707.1001,"volume":1486362600,"price_adjusted":4707.1001,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":0.70615}
{"ticker":"^FTSE","ref_date":"2004-10-06","price_open":4707.1001,"price_high":4713.3999,"price_low":4689.2002,"price_close":4706.2998,"volume":1589562200,"price_adjusted":4706.2998,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":0.70603}
{"ticker":"^FTSE","ref_date":"2004-10-07","price_open":4706.2998,"price_high":4732.8999,"price_low":4686,"price_close":4698.7002,"volume":1637227700,"price_adjusted":4698.7002,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.70489}
{"ticker":"^FTSE","ref_date":"2004-10-08","price_open":4698.7002,"price_high":4724.3999,"price_low":4679.7002,"price_close":4698.8999,"volume":1315451800,"price_adjusted":4698.8999,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":0.70492}
{"ticker":"^FTSE","ref_date":"2004-10-11","price_open":4698.8999,"price_high":4706.8999,"price_low":4684.1001,"price_close":4685.5,"volume":1277699800,"price_adjusted":4685.5,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":0.70291}
{"ticker":"^FTSE","ref_date":"2004-10-12","price_open":4685.5,"price_high":4689.3999,"price_low":4634.3999,"price_close":4647.8999,"volume":1427828000,"price_adjusted":4647.8999,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.69727}
{"ticker":"^FTSE","ref_date":"2004-10-13","price_open":4647.8999,"price_high":4675.7998,"price_low":4633.3999,"price_close":4634.7998,"volume":1460645500,"price_adjusted":4634.7998,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.6953}
{"ticker":"^FTSE","ref_date":"2004-10-14","price_open":4634.7998,"price_high":4642.5,"price_low":4617,"price_close":4629.3999,"volume":1569942200,"price_adjusted":4629.3999,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":0.69449}
{"ticker":"^FTSE","ref_date":"2004-10-15","price_open":4629.3999,"price_high":4629.8999,"price_low":4605.7998,"price_close":4622.7002,"volume":1593281400,"price_adjusted":4622.7002,"ret_adjusted_prices":-0.00145,"ret_closing_prices":-0.00145,"cumret_adjusted_prices":0.69348}
{"ticker":"^FTSE","ref_date":"2004-10-18","price_open":4622.7002,"price_high":4638.6001,"price_low":4610.8999,"price_close":4626.6001,"volume":1035468400,"price_adjusted":4626.6001,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.69407}
{"ticker":"^FTSE","ref_date":"2004-10-19","price_open":4626.6001,"price_high":4675.7998,"price_low":4626.6001,"price_close":4655.2002,"volume":1758184400,"price_adjusted":4655.2002,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":0.69836}
{"ticker":"^FTSE","ref_date":"2004-10-20","price_open":4655.2002,"price_high":4655.2002,"price_low":4599.2998,"price_close":4616.3999,"volume":1870343300,"price_adjusted":4616.3999,"ret_adjusted_prices":-0.00833,"ret_closing_prices":-0.00833,"cumret_adjusted_prices":0.69254}
{"ticker":"^FTSE","ref_date":"2004-10-21","price_open":4616.3999,"price_high":4642.2998,"price_low":4592.2002,"price_close":4617.3999,"volume":1569810700,"price_adjusted":4617.3999,"ret_adjusted_prices":0.00022,"ret_closing_prices":0.00022,"cumret_adjusted_prices":0.69269}
{"ticker":"^FTSE","ref_date":"2004-10-22","price_open":4617.3999,"price_high":4642.2998,"price_low":4614.2002,"price_close":4615.3999,"volume":1386186300,"price_adjusted":4615.3999,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":0.69239}
{"ticker":"^FTSE","ref_date":"2004-10-25","price_open":4615.3999,"price_high":4615.3999,"price_low":4551.6001,"price_close":4564.6001,"volume":1962821600,"price_adjusted":4564.6001,"ret_adjusted_prices":-0.01101,"ret_closing_prices":-0.01101,"cumret_adjusted_prices":0.68477}
{"ticker":"^FTSE","ref_date":"2004-10-26","price_open":4564.5,"price_high":4585.3999,"price_low":4562,"price_close":4583.3999,"volume":1552012300,"price_adjusted":4583.3999,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":0.68759}
{"ticker":"^FTSE","ref_date":"2004-10-27","price_open":4583.3999,"price_high":4630.6001,"price_low":4583.3999,"price_close":4630.1001,"volume":1593025300,"price_adjusted":4630.1001,"ret_adjusted_prices":0.01019,"ret_closing_prices":0.01019,"cumret_adjusted_prices":0.69459}
{"ticker":"^FTSE","ref_date":"2004-10-28","price_open":4630.1001,"price_high":4663.3999,"price_low":4620,"price_close":4642.7998,"volume":1993843400,"price_adjusted":4642.7998,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.6965}
{"ticker":"^FTSE","ref_date":"2004-10-29","price_open":4642.7998,"price_high":4649.1001,"price_low":4624.2002,"price_close":4624.2002,"volume":1613208500,"price_adjusted":4624.2002,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":0.69371}
{"ticker":"^FTSE","ref_date":"2004-11-01","price_open":4624.2002,"price_high":4681.6001,"price_low":4624.2002,"price_close":4673.7998,"volume":944047300,"price_adjusted":4673.7998,"ret_adjusted_prices":0.01073,"ret_closing_prices":0.01073,"cumret_adjusted_prices":0.70115}
{"ticker":"^FTSE","ref_date":"2004-11-02","price_open":4673.7998,"price_high":4696.8999,"price_low":4673.7998,"price_close":4693.2002,"volume":1255396800,"price_adjusted":4693.2002,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":0.70406}
{"ticker":"^FTSE","ref_date":"2004-11-03","price_open":4693.2002,"price_high":4723.6001,"price_low":4693.2002,"price_close":4718.5,"volume":1568306400,"price_adjusted":4718.5,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.70786}
{"ticker":"^FTSE","ref_date":"2004-11-04","price_open":4718.5,"price_high":4728.2998,"price_low":4698.2002,"price_close":4728.2998,"volume":1541359200,"price_adjusted":4728.2998,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.70933}
{"ticker":"^FTSE","ref_date":"2004-11-05","price_open":4728.2998,"price_high":4761.8999,"price_low":4728,"price_close":4739.7998,"volume":1633215400,"price_adjusted":4739.7998,"ret_adjusted_prices":0.00243,"ret_closing_prices":0.00243,"cumret_adjusted_prices":0.71105}
{"ticker":"^FTSE","ref_date":"2004-11-08","price_open":4739.7998,"price_high":4739.7998,"price_low":4706.3999,"price_close":4716.6001,"volume":1539529600,"price_adjusted":4716.6001,"ret_adjusted_prices":-0.00489,"ret_closing_prices":-0.00489,"cumret_adjusted_prices":0.70757}
{"ticker":"^FTSE","ref_date":"2004-11-09","price_open":4716.6001,"price_high":4727,"price_low":4712,"price_close":4717.7002,"volume":1332836300,"price_adjusted":4717.7002,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":0.70774}
{"ticker":"^FTSE","ref_date":"2004-11-10","price_open":4717.7002,"price_high":4746.3999,"price_low":4717.7002,"price_close":4734.5,"volume":1913303600,"price_adjusted":4734.5,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":0.71026}
{"ticker":"^FTSE","ref_date":"2004-11-11","price_open":4734.5,"price_high":4779.5,"price_low":4728.7002,"price_close":4776.8999,"volume":1696517100,"price_adjusted":4776.8999,"ret_adjusted_prices":0.00896,"ret_closing_prices":0.00896,"cumret_adjusted_prices":0.71662}
{"ticker":"^FTSE","ref_date":"2004-11-12","price_open":4776.8999,"price_high":4798.7002,"price_low":4776.8999,"price_close":4793.8999,"volume":1828726000,"price_adjusted":4793.8999,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":0.71917}
{"ticker":"^FTSE","ref_date":"2004-11-15","price_open":4793.8999,"price_high":4823.7998,"price_low":4789,"price_close":4803.1001,"volume":1208942900,"price_adjusted":4803.1001,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":0.72055}
{"ticker":"^FTSE","ref_date":"2004-11-16","price_open":4803.1001,"price_high":4807.7998,"price_low":4761.5,"price_close":4770.3999,"volume":1958919800,"price_adjusted":4770.3999,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":0.71564}
{"ticker":"^FTSE","ref_date":"2004-11-17","price_open":4770.3999,"price_high":4800.3999,"price_low":4770.2002,"price_close":4795.8999,"volume":2146880400,"price_adjusted":4795.8999,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":0.71947}
{"ticker":"^FTSE","ref_date":"2004-11-18","price_open":4795.8999,"price_high":4818.2998,"price_low":4785.2998,"price_close":4805.2998,"volume":2004894500,"price_adjusted":4805.2998,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.72088}
{"ticker":"^FTSE","ref_date":"2004-11-19","price_open":4805.2998,"price_high":4805.2998,"price_low":4756.5,"price_close":4760.7998,"volume":1708689500,"price_adjusted":4760.7998,"ret_adjusted_prices":-0.00926,"ret_closing_prices":-0.00926,"cumret_adjusted_prices":0.7142}
{"ticker":"^FTSE","ref_date":"2004-11-22","price_open":4760.7998,"price_high":4760.7998,"price_low":4717.3999,"price_close":4733.1001,"volume":1423778400,"price_adjusted":4733.1001,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":0.71005}
{"ticker":"^FTSE","ref_date":"2004-11-23","price_open":4733.1001,"price_high":4767.7002,"price_low":4733.1001,"price_close":4742.3999,"volume":1617264900,"price_adjusted":4742.3999,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.71144}
{"ticker":"^FTSE","ref_date":"2004-11-24","price_open":4742.3999,"price_high":4750.8999,"price_low":4713.6001,"price_close":4719.3999,"volume":1525369600,"price_adjusted":4719.3999,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.70799}
{"ticker":"^FTSE","ref_date":"2004-11-25","price_open":4719.3999,"price_high":4753.3999,"price_low":4719.3999,"price_close":4753.3999,"volume":1130295200,"price_adjusted":4753.3999,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":0.71309}
{"ticker":"^FTSE","ref_date":"2004-11-26","price_open":4753.3999,"price_high":4753.3999,"price_low":4726.1001,"price_close":4741.6001,"volume":923179300,"price_adjusted":4741.6001,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":0.71132}
{"ticker":"^FTSE","ref_date":"2004-11-29","price_open":4741.5,"price_high":4791,"price_low":4739.5,"price_close":4749.7998,"volume":1394255600,"price_adjusted":4749.7998,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":0.71255}
{"ticker":"^FTSE","ref_date":"2004-11-30","price_open":4749.7998,"price_high":4759.8999,"price_low":4696.7998,"price_close":4703.2002,"volume":1592258700,"price_adjusted":4703.2002,"ret_adjusted_prices":-0.00981,"ret_closing_prices":-0.00981,"cumret_adjusted_prices":0.70556}
{"ticker":"^FTSE","ref_date":"2004-12-01","price_open":4703.2002,"price_high":4748.6001,"price_low":4703.1001,"price_close":4735.7002,"volume":1510596600,"price_adjusted":4735.7002,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":0.71044}
{"ticker":"^FTSE","ref_date":"2004-12-02","price_open":4735.7002,"price_high":4758.5,"price_low":4733.2998,"price_close":4751.2002,"volume":1784075300,"price_adjusted":4751.2002,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":0.71276}
{"ticker":"^FTSE","ref_date":"2004-12-03","price_open":4751.2002,"price_high":4771.2002,"price_low":4734.7998,"price_close":4747.8999,"volume":1906257400,"price_adjusted":4747.8999,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.71227}
{"ticker":"^FTSE","ref_date":"2004-12-06","price_open":4747.8999,"price_high":4747.8999,"price_low":4707.1001,"price_close":4722.7998,"volume":1166017600,"price_adjusted":4722.7998,"ret_adjusted_prices":-0.00529,"ret_closing_prices":-0.00529,"cumret_adjusted_prices":0.7085}
{"ticker":"^FTSE","ref_date":"2004-12-07","price_open":4722.7998,"price_high":4741.5,"price_low":4717.2998,"price_close":4728.7002,"volume":1750628700,"price_adjusted":4728.7002,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":0.70939}
{"ticker":"^FTSE","ref_date":"2004-12-08","price_open":4728.7002,"price_high":4728.7002,"price_low":4695.6001,"price_close":4703.8999,"volume":1360455000,"price_adjusted":4703.8999,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":0.70567}
{"ticker":"^FTSE","ref_date":"2004-12-09","price_open":4703.8999,"price_high":4719.2002,"price_low":4675,"price_close":4688.3999,"volume":1477982000,"price_adjusted":4688.3999,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":0.70334}
{"ticker":"^FTSE","ref_date":"2004-12-10","price_open":4688.3999,"price_high":4719.2002,"price_low":4682.2002,"price_close":4694,"volume":1446571500,"price_adjusted":4694,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":0.70418}
{"ticker":"^FTSE","ref_date":"2004-12-13","price_open":4694,"price_high":4737.5,"price_low":4688.7002,"price_close":4736.7998,"volume":1498436600,"price_adjusted":4736.7998,"ret_adjusted_prices":0.00912,"ret_closing_prices":0.00912,"cumret_adjusted_prices":0.7106}
{"ticker":"^FTSE","ref_date":"2004-12-14","price_open":4736.7998,"price_high":4755,"price_low":4709.7002,"price_close":4722.7998,"volume":2034094200,"price_adjusted":4722.7998,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":0.7085}
{"ticker":"^FTSE","ref_date":"2004-12-15","price_open":4722.7998,"price_high":4750.1001,"price_low":4722.7998,"price_close":4728.2002,"volume":1988509100,"price_adjusted":4728.2002,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":0.70931}
{"ticker":"^FTSE","ref_date":"2004-12-16","price_open":4728.2002,"price_high":4747.7002,"price_low":4728.2002,"price_close":4735.2002,"volume":1839717700,"price_adjusted":4735.2002,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.71036}
{"ticker":"^FTSE","ref_date":"2004-12-17","price_open":4735.2002,"price_high":4747.2998,"price_low":4689.6001,"price_close":4696.7998,"volume":1849535600,"price_adjusted":4696.7998,"ret_adjusted_prices":-0.00811,"ret_closing_prices":-0.00811,"cumret_adjusted_prices":0.7046}
{"ticker":"^FTSE","ref_date":"2004-12-20","price_open":4696.7998,"price_high":4744.3999,"price_low":4696.7998,"price_close":4731.1001,"volume":1248274800,"price_adjusted":4731.1001,"ret_adjusted_prices":0.0073,"ret_closing_prices":0.0073,"cumret_adjusted_prices":0.70975}
{"ticker":"^FTSE","ref_date":"2004-12-21","price_open":4731.1001,"price_high":4742.1001,"price_low":4731.1001,"price_close":4733,"volume":1222635500,"price_adjusted":4733,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":0.71003}
{"ticker":"^FTSE","ref_date":"2004-12-22","price_open":4733,"price_high":4783.7002,"price_low":4733,"price_close":4777.3999,"volume":1304973800,"price_adjusted":4777.3999,"ret_adjusted_prices":0.00938,"ret_closing_prices":0.00938,"cumret_adjusted_prices":0.71669}
{"ticker":"^FTSE","ref_date":"2004-12-23","price_open":4777.3999,"price_high":4789.5,"price_low":4774.8999,"price_close":4787.7002,"volume":1089443200,"price_adjusted":4787.7002,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":0.71824}
{"ticker":"^FTSE","ref_date":"2004-12-24","price_open":4787.7002,"price_high":4807.7998,"price_low":4780.8999,"price_close":4798.1001,"volume":385339400,"price_adjusted":4798.1001,"ret_adjusted_prices":0.00217,"ret_closing_prices":0.00217,"cumret_adjusted_prices":0.7198}
{"ticker":"^FTSE","ref_date":"2004-12-29","price_open":4798.1001,"price_high":4819.7998,"price_low":4787.3999,"price_close":4819.7998,"volume":856204400,"price_adjusted":4819.7998,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":0.72305}
{"ticker":"^FTSE","ref_date":"2004-12-30","price_open":4819.7998,"price_high":4826.2002,"price_low":4813.5,"price_close":4820.1001,"volume":576056200,"price_adjusted":4820.1001,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":0.7231}
{"ticker":"^FTSE","ref_date":"2004-12-31","price_open":4820.1001,"price_high":4822.2998,"price_low":4801.1001,"price_close":4814.2998,"volume":155243900,"price_adjusted":4814.2998,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.72223}
{"ticker":"^FTSE","ref_date":"2005-01-04","price_open":4814.2998,"price_high":4851.6001,"price_low":4809.3999,"price_close":4847,"volume":1613071800,"price_adjusted":4847,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":0.72713}
{"ticker":"^FTSE","ref_date":"2005-01-05","price_open":4847,"price_high":4847,"price_low":4806,"price_close":4806,"volume":1802853600,"price_adjusted":4806,"ret_adjusted_prices":-0.00846,"ret_closing_prices":-0.00846,"cumret_adjusted_prices":0.72098}
{"ticker":"^FTSE","ref_date":"2005-01-06","price_open":4806,"price_high":4833.2998,"price_low":4806,"price_close":4824.2998,"volume":1407245400,"price_adjusted":4824.2998,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":0.72373}
{"ticker":"^FTSE","ref_date":"2005-01-07","price_open":4824.2998,"price_high":4863.5,"price_low":4819.7998,"price_close":4854.1001,"volume":1635917100,"price_adjusted":4854.1001,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":0.7282}
{"ticker":"^FTSE","ref_date":"2005-01-10","price_open":4854.1001,"price_high":4858.8999,"price_low":4833.3999,"price_close":4840.7002,"volume":1187808600,"price_adjusted":4840.7002,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.72619}
{"ticker":"^FTSE","ref_date":"2005-01-11","price_open":4840.7002,"price_high":4847.6001,"price_low":4805,"price_close":4818.7002,"volume":1684169600,"price_adjusted":4818.7002,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.72289}
{"ticker":"^FTSE","ref_date":"2005-01-12","price_open":4818.7002,"price_high":4823.2002,"price_low":4765.3999,"price_close":4783.6001,"volume":1659665900,"price_adjusted":4783.6001,"ret_adjusted_prices":-0.00728,"ret_closing_prices":-0.00728,"cumret_adjusted_prices":0.71762}
{"ticker":"^FTSE","ref_date":"2005-01-13","price_open":4783.6001,"price_high":4809.7998,"price_low":4782.5,"price_close":4800.2998,"volume":1779231400,"price_adjusted":4800.2998,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":0.72013}
{"ticker":"^FTSE","ref_date":"2005-01-14","price_open":4800.2998,"price_high":4831.6001,"price_low":4786.5,"price_close":4820.7998,"volume":1913003500,"price_adjusted":4820.7998,"ret_adjusted_prices":0.00427,"ret_closing_prices":0.00427,"cumret_adjusted_prices":0.7232}
{"ticker":"^FTSE","ref_date":"2005-01-17","price_open":4820.7998,"price_high":4846.7002,"price_low":4820.7998,"price_close":4846.7002,"volume":1377856800,"price_adjusted":4846.7002,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":0.72709}
{"ticker":"^FTSE","ref_date":"2005-01-18","price_open":4846.7002,"price_high":4852.7998,"price_low":4800.7998,"price_close":4823.8999,"volume":1508888200,"price_adjusted":4823.8999,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":0.72367}
{"ticker":"^FTSE","ref_date":"2005-01-19","price_open":4823.8999,"price_high":4845.3999,"price_low":4817.5,"price_close":4818.2998,"volume":1705867700,"price_adjusted":4818.2998,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":0.72283}
{"ticker":"^FTSE","ref_date":"2005-01-20","price_open":4818.2998,"price_high":4818.2998,"price_low":4783.2998,"price_close":4800.7998,"volume":1394567200,"price_adjusted":4800.7998,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":0.7202}
{"ticker":"^FTSE","ref_date":"2005-01-21","price_open":4800.7998,"price_high":4813.8999,"price_low":4785.6001,"price_close":4803.2998,"volume":1631563100,"price_adjusted":4803.2998,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":0.72058}
{"ticker":"^FTSE","ref_date":"2005-01-24","price_open":4803.2998,"price_high":4814,"price_low":4770.1001,"price_close":4812.5,"volume":1311479400,"price_adjusted":4812.5,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":0.72196}
{"ticker":"^FTSE","ref_date":"2005-01-25","price_open":4812.5,"price_high":4850,"price_low":4803.7002,"price_close":4843.2002,"volume":1670909600,"price_adjusted":4843.2002,"ret_adjusted_prices":0.00638,"ret_closing_prices":0.00638,"cumret_adjusted_prices":0.72656}
{"ticker":"^FTSE","ref_date":"2005-01-26","price_open":4843.2002,"price_high":4860.2998,"price_low":4839,"price_close":4847.1001,"volume":1818356600,"price_adjusted":4847.1001,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":0.72715}
{"ticker":"^FTSE","ref_date":"2005-01-27","price_open":4847.1001,"price_high":4860.2998,"price_low":4835,"price_close":4853.3999,"volume":1770580400,"price_adjusted":4853.3999,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":0.72809}
{"ticker":"^FTSE","ref_date":"2005-01-28","price_open":4853.3999,"price_high":4860.3999,"price_low":4827.2998,"price_close":4832.7998,"volume":1299761000,"price_adjusted":4832.7998,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":0.725}
{"ticker":"^FTSE","ref_date":"2005-01-31","price_open":4832.7998,"price_high":4879.5,"price_low":4832.7998,"price_close":4852.2998,"volume":1316421800,"price_adjusted":4852.2998,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":0.72793}
{"ticker":"^FTSE","ref_date":"2005-02-01","price_open":4852.2998,"price_high":4906.2002,"price_low":4852.2998,"price_close":4906.2002,"volume":1771418700,"price_adjusted":4906.2002,"ret_adjusted_prices":0.01111,"ret_closing_prices":0.01111,"cumret_adjusted_prices":0.73601}
{"ticker":"^FTSE","ref_date":"2005-02-02","price_open":4906.2002,"price_high":4918.7998,"price_low":4897.5,"price_close":4916.2002,"volume":1738923800,"price_adjusted":4916.2002,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":0.73751}
{"ticker":"^FTSE","ref_date":"2005-02-03","price_open":4916.2002,"price_high":4924.1001,"price_low":4898.3999,"price_close":4908.2998,"volume":1934906200,"price_adjusted":4908.2998,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.73633}
{"ticker":"^FTSE","ref_date":"2005-02-04","price_open":4908.2998,"price_high":4947.3999,"price_low":4908.2998,"price_close":4941.5,"volume":1813268500,"price_adjusted":4941.5,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":0.74131}
{"ticker":"^FTSE","ref_date":"2005-02-07","price_open":4941.5,"price_high":4982.7998,"price_low":4941.5,"price_close":4979.7998,"volume":1563820500,"price_adjusted":4979.7998,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":0.74706}
{"ticker":"^FTSE","ref_date":"2005-02-08","price_open":4979.7998,"price_high":4995.5,"price_low":4968.7002,"price_close":4995.5,"volume":1718790900,"price_adjusted":4995.5,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":0.74941}
{"ticker":"^FTSE","ref_date":"2005-02-09","price_open":4995.5,"price_high":5003,"price_low":4974.5,"price_close":4990.3999,"volume":1669911200,"price_adjusted":4990.3999,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.74865}
{"ticker":"^FTSE","ref_date":"2005-02-10","price_open":4990.3999,"price_high":5014.7998,"price_low":4977.2998,"price_close":5000,"volume":1676851700,"price_adjusted":5000,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":0.75009}
{"ticker":"^FTSE","ref_date":"2005-02-11","price_open":5000.1001,"price_high":5045,"price_low":5000.1001,"price_close":5044.2002,"volume":1725310600,"price_adjusted":5044.2002,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":0.75672}
{"ticker":"^FTSE","ref_date":"2005-02-14","price_open":5044.2002,"price_high":5049.6001,"price_low":5030.5,"price_close":5041.7998,"volume":1161455700,"price_adjusted":5041.7998,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.75636}
{"ticker":"^FTSE","ref_date":"2005-02-15","price_open":5041.7998,"price_high":5065.7002,"price_low":5036.1001,"price_close":5058.8999,"volume":1382880800,"price_adjusted":5058.8999,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.75892}
{"ticker":"^FTSE","ref_date":"2005-02-16","price_open":5058.8999,"price_high":5059.5,"price_low":5035.5,"price_close":5053.2002,"volume":1597248900,"price_adjusted":5053.2002,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.75807}
{"ticker":"^FTSE","ref_date":"2005-02-17","price_open":5053.2002,"price_high":5077.6001,"price_low":5051.7998,"price_close":5057.3999,"volume":1572721200,"price_adjusted":5057.3999,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.7587}
{"ticker":"^FTSE","ref_date":"2005-02-18","price_open":5057.3999,"price_high":5066.5,"price_low":5045.5,"price_close":5057.2002,"volume":1807130200,"price_adjusted":5057.2002,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":0.75867}
{"ticker":"^FTSE","ref_date":"2005-02-21","price_open":5057.2002,"price_high":5077.7998,"price_low":5047.5,"price_close":5060.7998,"volume":1124769100,"price_adjusted":5060.7998,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":0.75921}
{"ticker":"^FTSE","ref_date":"2005-02-22","price_open":5060.7998,"price_high":5063.2998,"price_low":5013.2002,"price_close":5032.8999,"volume":1788686900,"price_adjusted":5032.8999,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.75502}
{"ticker":"^FTSE","ref_date":"2005-02-23","price_open":5032.8999,"price_high":5032.8999,"price_low":4970.7998,"price_close":4988.5,"volume":1878485600,"price_adjusted":4988.5,"ret_adjusted_prices":-0.00882,"ret_closing_prices":-0.00882,"cumret_adjusted_prices":0.74836}
{"ticker":"^FTSE","ref_date":"2005-02-24","price_open":4988.5,"price_high":5002.5,"price_low":4972.1001,"price_close":4972.1001,"volume":1704490900,"price_adjusted":4972.1001,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":0.7459}
{"ticker":"^FTSE","ref_date":"2005-02-25","price_open":4972.1001,"price_high":5010.7998,"price_low":4972.1001,"price_close":5006.7998,"volume":1561726800,"price_adjusted":5006.7998,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":0.75111}
{"ticker":"^FTSE","ref_date":"2005-02-28","price_open":5006.7998,"price_high":5030.2002,"price_low":4968.3999,"price_close":4968.5,"volume":1811915100,"price_adjusted":4968.5,"ret_adjusted_prices":-0.00765,"ret_closing_prices":-0.00765,"cumret_adjusted_prices":0.74536}
{"ticker":"^FTSE","ref_date":"2005-03-01","price_open":4968.5,"price_high":5004.8999,"price_low":4966.8999,"price_close":5000.5,"volume":1797019100,"price_adjusted":5000.5,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":0.75016}
{"ticker":"^FTSE","ref_date":"2005-03-02","price_open":5000.5,"price_high":5000.8999,"price_low":4965.8999,"price_close":4992.7998,"volume":1717154500,"price_adjusted":4992.7998,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":0.74901}
{"ticker":"^FTSE","ref_date":"2005-03-03","price_open":4992.7998,"price_high":5024,"price_low":4992.7998,"price_close":5014.7998,"volume":1551443200,"price_adjusted":5014.7998,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":0.75231}
{"ticker":"^FTSE","ref_date":"2005-03-04","price_open":5014.7998,"price_high":5042,"price_low":5011.7002,"price_close":5036.2998,"volume":1488538400,"price_adjusted":5036.2998,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":0.75553}
{"ticker":"^FTSE","ref_date":"2005-03-07","price_open":5036.2998,"price_high":5041.2998,"price_low":5014.5,"price_close":5027.2002,"volume":1149090500,"price_adjusted":5027.2002,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.75417}
{"ticker":"^FTSE","ref_date":"2005-03-08","price_open":5027.2002,"price_high":5029.6001,"price_low":5001.8999,"price_close":5010.8999,"volume":1480920300,"price_adjusted":5010.8999,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":0.75172}
{"ticker":"^FTSE","ref_date":"2005-03-09","price_open":5010.8999,"price_high":5038.8999,"price_low":4992.8999,"price_close":4996.1001,"volume":1860240700,"price_adjusted":4996.1001,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":0.7495}
{"ticker":"^FTSE","ref_date":"2005-03-10","price_open":4996.1001,"price_high":4996.1001,"price_low":4956.7998,"price_close":4962.1001,"volume":1697802100,"price_adjusted":4962.1001,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":0.7444}
{"ticker":"^FTSE","ref_date":"2005-03-11","price_open":4962.1001,"price_high":4991.6001,"price_low":4962.1001,"price_close":4982.1001,"volume":1556807700,"price_adjusted":4982.1001,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":0.7474}
{"ticker":"^FTSE","ref_date":"2005-03-14","price_open":4982,"price_high":4995,"price_low":4947.8999,"price_close":4975,"volume":1336157900,"price_adjusted":4975,"ret_adjusted_prices":-0.00143,"ret_closing_prices":-0.00143,"cumret_adjusted_prices":0.74634}
{"ticker":"^FTSE","ref_date":"2005-03-15","price_open":4975,"price_high":5006.1001,"price_low":4975,"price_close":5000.2002,"volume":1422323800,"price_adjusted":5000.2002,"ret_adjusted_prices":0.00507,"ret_closing_prices":0.00507,"cumret_adjusted_prices":0.75012}
{"ticker":"^FTSE","ref_date":"2005-03-16","price_open":5000.2002,"price_high":5000.2002,"price_low":4928.1001,"price_close":4937.6001,"volume":1738229100,"price_adjusted":4937.6001,"ret_adjusted_prices":-0.01252,"ret_closing_prices":-0.01252,"cumret_adjusted_prices":0.74073}
{"ticker":"^FTSE","ref_date":"2005-03-17","price_open":4937.6001,"price_high":4952.8999,"price_low":4920,"price_close":4922.1001,"volume":1923444400,"price_adjusted":4922.1001,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.7384}
{"ticker":"^FTSE","ref_date":"2005-03-18","price_open":4922.1001,"price_high":4947.8999,"price_low":4922.1001,"price_close":4923.2998,"volume":1947698800,"price_adjusted":4923.2998,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":0.73858}
{"ticker":"^FTSE","ref_date":"2005-03-21","price_open":4923.2998,"price_high":4952.2002,"price_low":4923.2998,"price_close":4933.5,"volume":1564295100,"price_adjusted":4933.5,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":0.74011}
{"ticker":"^FTSE","ref_date":"2005-03-22","price_open":4933.5,"price_high":4946.7998,"price_low":4908.5,"price_close":4937.2998,"volume":1946015400,"price_adjusted":4937.2998,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":0.74068}
{"ticker":"^FTSE","ref_date":"2005-03-23","price_open":4937.2998,"price_high":4937.2998,"price_low":4887.2002,"price_close":4910.3999,"volume":1945899600,"price_adjusted":4910.3999,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.73664}
{"ticker":"^FTSE","ref_date":"2005-03-24","price_open":4910.3999,"price_high":4933.7002,"price_low":4904.5,"price_close":4922.5,"volume":1824076600,"price_adjusted":4922.5,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":0.73846}
{"ticker":"^FTSE","ref_date":"2005-03-29","price_open":4922.5,"price_high":4924.2998,"price_low":4892.7998,"price_close":4919,"volume":1504207400,"price_adjusted":4919,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.73793}
{"ticker":"^FTSE","ref_date":"2005-03-30","price_open":4919,"price_high":4919,"price_low":4886.5,"price_close":4900.7002,"volume":1569511200,"price_adjusted":4900.7002,"ret_adjusted_prices":-0.00372,"ret_closing_prices":-0.00372,"cumret_adjusted_prices":0.73519}
{"ticker":"^FTSE","ref_date":"2005-03-31","price_open":4900.7002,"price_high":4933.7998,"price_low":4894.3999,"price_close":4894.3999,"volume":1718364500,"price_adjusted":4894.3999,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":0.73424}
{"ticker":"^FTSE","ref_date":"2005-04-01","price_open":4894.3999,"price_high":4942,"price_low":4894.3999,"price_close":4914,"volume":1732700100,"price_adjusted":4914,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.73718}
{"ticker":"^FTSE","ref_date":"2005-04-04","price_open":4914,"price_high":4923.2998,"price_low":4877,"price_close":4896.7002,"volume":1293784900,"price_adjusted":4896.7002,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":0.73459}
{"ticker":"^FTSE","ref_date":"2005-04-05","price_open":4896.7002,"price_high":4943.7998,"price_low":4896.7002,"price_close":4942.8999,"volume":1891465600,"price_adjusted":4942.8999,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":0.74152}
{"ticker":"^FTSE","ref_date":"2005-04-06","price_open":4942.8999,"price_high":4953.6001,"price_low":4937.3999,"price_close":4947.3999,"volume":1619842700,"price_adjusted":4947.3999,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.7422}
{"ticker":"^FTSE","ref_date":"2005-04-07","price_open":4947.3999,"price_high":4984.5,"price_low":4947.3999,"price_close":4977,"volume":1686661800,"price_adjusted":4977,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":0.74664}
{"ticker":"^FTSE","ref_date":"2005-04-08","price_open":4977,"price_high":4994.1001,"price_low":4975,"price_close":4983.7002,"volume":1402982400,"price_adjusted":4983.7002,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":0.74764}
{"ticker":"^FTSE","ref_date":"2005-04-11","price_open":4983.6001,"price_high":4983.6001,"price_low":4964,"price_close":4973.2998,"volume":1155338300,"price_adjusted":4973.2998,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":0.74608}
{"ticker":"^FTSE","ref_date":"2005-04-12","price_open":4973.2002,"price_high":4973.7998,"price_low":4941.1001,"price_close":4946.2002,"volume":1342085300,"price_adjusted":4946.2002,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.74202}
{"ticker":"^FTSE","ref_date":"2005-04-13","price_open":4946.2002,"price_high":4973.7998,"price_low":4946.2002,"price_close":4960.7998,"volume":1386459800,"price_adjusted":4960.7998,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":0.74421}
{"ticker":"^FTSE","ref_date":"2005-04-14","price_open":4960.7998,"price_high":4960.7998,"price_low":4937,"price_close":4945.3999,"volume":1600781900,"price_adjusted":4945.3999,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.7419}
{"ticker":"^FTSE","ref_date":"2005-04-15","price_open":4945.3999,"price_high":4945.3999,"price_low":4891.6001,"price_close":4891.6001,"volume":1686702900,"price_adjusted":4891.6001,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":0.73382}
{"ticker":"^FTSE","ref_date":"2005-04-18","price_open":4891.6001,"price_high":4891.6001,"price_low":4794.7998,"price_close":4827.1001,"volume":1851228300,"price_adjusted":4827.1001,"ret_adjusted_prices":-0.01319,"ret_closing_prices":-0.01319,"cumret_adjusted_prices":0.72415}
{"ticker":"^FTSE","ref_date":"2005-04-19","price_open":4827.1001,"price_high":4862.6001,"price_low":4827.1001,"price_close":4855.6001,"volume":1521697000,"price_adjusted":4855.6001,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.72842}
{"ticker":"^FTSE","ref_date":"2005-04-20","price_open":4855.6001,"price_high":4873.6001,"price_low":4817.7998,"price_close":4822,"volume":1638336400,"price_adjusted":4822,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":0.72338}
{"ticker":"^FTSE","ref_date":"2005-04-21","price_open":4822,"price_high":4839.1001,"price_low":4805.5,"price_close":4819.6001,"volume":1608917000,"price_adjusted":4819.6001,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.72302}
{"ticker":"^FTSE","ref_date":"2005-04-22","price_open":4819.6001,"price_high":4859,"price_low":4819.6001,"price_close":4849.2998,"volume":1176245700,"price_adjusted":4849.2998,"ret_adjusted_prices":0.00616,"ret_closing_prices":0.00616,"cumret_adjusted_prices":0.72748}
{"ticker":"^FTSE","ref_date":"2005-04-25","price_open":4849.2998,"price_high":4867.7998,"price_low":4841.2998,"price_close":4864.8999,"volume":1118656600,"price_adjusted":4864.8999,"ret_adjusted_prices":0.00322,"ret_closing_prices":0.00322,"cumret_adjusted_prices":0.72982}
{"ticker":"^FTSE","ref_date":"2005-04-26","price_open":4864.8999,"price_high":4879.6001,"price_low":4831.5,"price_close":4845.5,"volume":1464104600,"price_adjusted":4845.5,"ret_adjusted_prices":-0.00399,"ret_closing_prices":-0.00399,"cumret_adjusted_prices":0.72691}
{"ticker":"^FTSE","ref_date":"2005-04-27","price_open":4845.5,"price_high":4845.5,"price_low":4780.6001,"price_close":4789.3999,"volume":1816257200,"price_adjusted":4789.3999,"ret_adjusted_prices":-0.01158,"ret_closing_prices":-0.01158,"cumret_adjusted_prices":0.71849}
{"ticker":"^FTSE","ref_date":"2005-04-28","price_open":4789.3999,"price_high":4820.7002,"price_low":4775.5,"price_close":4790.2002,"volume":1962760600,"price_adjusted":4790.2002,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":0.71861}
{"ticker":"^FTSE","ref_date":"2005-04-29","price_open":4790.2002,"price_high":4824.3999,"price_low":4773.7002,"price_close":4801.7002,"volume":1597028200,"price_adjusted":4801.7002,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":0.72034}
{"ticker":"^FTSE","ref_date":"2005-05-03","price_open":4801.7002,"price_high":4862.8999,"price_low":4801.7002,"price_close":4861.2998,"volume":1677844300,"price_adjusted":4861.2998,"ret_adjusted_prices":0.01241,"ret_closing_prices":0.01241,"cumret_adjusted_prices":0.72928}
{"ticker":"^FTSE","ref_date":"2005-05-04","price_open":4861.2002,"price_high":4882.5,"price_low":4847.8999,"price_close":4882.5,"volume":1642389600,"price_adjusted":4882.5,"ret_adjusted_prices":0.00436,"ret_closing_prices":0.00436,"cumret_adjusted_prices":0.73246}
{"ticker":"^FTSE","ref_date":"2005-05-05","price_open":4882.5,"price_high":4917.6001,"price_low":4882.5,"price_close":4902.2998,"volume":1326657100,"price_adjusted":4902.2998,"ret_adjusted_prices":0.00406,"ret_closing_prices":0.00406,"cumret_adjusted_prices":0.73543}
{"ticker":"^FTSE","ref_date":"2005-05-06","price_open":4902.2998,"price_high":4924.6001,"price_low":4897.6001,"price_close":4918.8999,"volume":1277967200,"price_adjusted":4918.8999,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.73792}
{"ticker":"^FTSE","ref_date":"2005-05-09","price_open":4918.8999,"price_high":4928.7002,"price_low":4895.1001,"price_close":4910.2998,"volume":1338782400,"price_adjusted":4910.2998,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":0.73663}
{"ticker":"^FTSE","ref_date":"2005-05-10","price_open":4910.2998,"price_high":4929.1001,"price_low":4880.2002,"price_close":4892.3999,"volume":1611329700,"price_adjusted":4892.3999,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":0.73394}
{"ticker":"^FTSE","ref_date":"2005-05-11","price_open":4892.3999,"price_high":4896.6001,"price_low":4868.2002,"price_close":4875.3999,"volume":1529863600,"price_adjusted":4875.3999,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":0.73139}
{"ticker":"^FTSE","ref_date":"2005-05-12","price_open":4875.3999,"price_high":4909.7998,"price_low":4875.3999,"price_close":4893.2998,"volume":1507911000,"price_adjusted":4893.2998,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.73408}
{"ticker":"^FTSE","ref_date":"2005-05-13","price_open":4893.2002,"price_high":4893.2002,"price_low":4854.2002,"price_close":4886.5,"volume":1628890100,"price_adjusted":4886.5,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":0.73306}
{"ticker":"^FTSE","ref_date":"2005-05-16","price_open":4886.5,"price_high":4887.7002,"price_low":4869,"price_close":4884.2002,"volume":1103191100,"price_adjusted":4884.2002,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":0.73271}
{"ticker":"^FTSE","ref_date":"2005-05-17","price_open":4884.2002,"price_high":4902,"price_low":4880.7002,"price_close":4898.5,"volume":1431908100,"price_adjusted":4898.5,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.73486}
{"ticker":"^FTSE","ref_date":"2005-05-18","price_open":4898.5,"price_high":4956.8999,"price_low":4898.5,"price_close":4949.3999,"volume":1767108900,"price_adjusted":4949.3999,"ret_adjusted_prices":0.01039,"ret_closing_prices":0.01039,"cumret_adjusted_prices":0.7425}
{"ticker":"^FTSE","ref_date":"2005-05-19","price_open":4949.3999,"price_high":4972.8999,"price_low":4949.3999,"price_close":4962.7002,"volume":2102727400,"price_adjusted":4962.7002,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":0.74449}
{"ticker":"^FTSE","ref_date":"2005-05-20","price_open":4962.7002,"price_high":4981.1001,"price_low":4962.7002,"price_close":4971.7998,"volume":1605254700,"price_adjusted":4971.7998,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.74586}
{"ticker":"^FTSE","ref_date":"2005-05-23","price_open":4971.7998,"price_high":4991.6001,"price_low":4971.7998,"price_close":4989.7998,"volume":1148623400,"price_adjusted":4989.7998,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":0.74856}
{"ticker":"^FTSE","ref_date":"2005-05-24","price_open":4989.7998,"price_high":4990.2002,"price_low":4974.2002,"price_close":4982.5,"volume":1767092600,"price_adjusted":4982.5,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":0.74746}
{"ticker":"^FTSE","ref_date":"2005-05-25","price_open":4982.5,"price_high":4983.6001,"price_low":4964.1001,"price_close":4971.5,"volume":1643674600,"price_adjusted":4971.5,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":0.74581}
{"ticker":"^FTSE","ref_date":"2005-05-26","price_open":4971.5,"price_high":5004.2998,"price_low":4956.7998,"price_close":4994.8999,"volume":1957526900,"price_adjusted":4994.8999,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":0.74932}
{"ticker":"^FTSE","ref_date":"2005-05-27","price_open":4994.8999,"price_high":5002,"price_low":4976.6001,"price_close":4986.2998,"volume":1327595300,"price_adjusted":4986.2998,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":0.74803}
{"ticker":"^FTSE","ref_date":"2005-05-31","price_open":4986.2998,"price_high":4999.7002,"price_low":4964,"price_close":4964,"volume":1439093600,"price_adjusted":4964,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":0.74469}
{"ticker":"^FTSE","ref_date":"2005-06-01","price_open":4964,"price_high":5011,"price_low":4964,"price_close":5011,"volume":1520426500,"price_adjusted":5011,"ret_adjusted_prices":0.00947,"ret_closing_prices":0.00947,"cumret_adjusted_prices":0.75174}
{"ticker":"^FTSE","ref_date":"2005-06-02","price_open":5011,"price_high":5014.8999,"price_low":4996.5,"price_close":5005,"volume":1509258800,"price_adjusted":5005,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.75084}
{"ticker":"^FTSE","ref_date":"2005-06-03","price_open":5005,"price_high":5016.6001,"price_low":4987.2002,"price_close":4999.3999,"volume":1316673500,"price_adjusted":4999.3999,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":0.75}
{"ticker":"^FTSE","ref_date":"2005-06-06","price_open":4999.3999,"price_high":5006.7998,"price_low":4976.2002,"price_close":4980.3999,"volume":1029262100,"price_adjusted":4980.3999,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.74715}
{"ticker":"^FTSE","ref_date":"2005-06-07","price_open":4980.3999,"price_high":5027.8999,"price_low":4980.3999,"price_close":5025.2998,"volume":1523410200,"price_adjusted":5025.2998,"ret_adjusted_prices":0.00902,"ret_closing_prices":0.00902,"cumret_adjusted_prices":0.75388}
{"ticker":"^FTSE","ref_date":"2005-06-08","price_open":5025.2002,"price_high":5025.2002,"price_low":4995.1001,"price_close":5003.7002,"volume":1459550900,"price_adjusted":5003.7002,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":0.75064}
{"ticker":"^FTSE","ref_date":"2005-06-09","price_open":5003.7002,"price_high":5009.7998,"price_low":4984.2002,"price_close":5009.2002,"volume":1418404600,"price_adjusted":5009.2002,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":0.75147}
{"ticker":"^FTSE","ref_date":"2005-06-10","price_open":5009.2002,"price_high":5047.2998,"price_low":5009.2002,"price_close":5030.3999,"volume":1475646200,"price_adjusted":5030.3999,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":0.75465}
{"ticker":"^FTSE","ref_date":"2005-06-13","price_open":5030.3999,"price_high":5051,"price_low":5026.1001,"price_close":5050.3999,"volume":1245385600,"price_adjusted":5050.3999,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":0.75765}
{"ticker":"^FTSE","ref_date":"2005-06-14","price_open":5050.3999,"price_high":5054.2998,"price_low":5037.5,"price_close":5046.7998,"volume":1378129300,"price_adjusted":5046.7998,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.75711}
{"ticker":"^FTSE","ref_date":"2005-06-15","price_open":5046.7998,"price_high":5060.7998,"price_low":5013.3999,"price_close":5019.5,"volume":1605425800,"price_adjusted":5019.5,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":0.75301}
{"ticker":"^FTSE","ref_date":"2005-06-16","price_open":5019.5,"price_high":5046.3999,"price_low":5019.5,"price_close":5045,"volume":1523278500,"price_adjusted":5045,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.75684}
{"ticker":"^FTSE","ref_date":"2005-06-17","price_open":5045,"price_high":5098.5,"price_low":5044.6001,"price_close":5077.6001,"volume":2082942500,"price_adjusted":5077.6001,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":0.76173}
{"ticker":"^FTSE","ref_date":"2005-06-20","price_open":5077.6001,"price_high":5078,"price_low":5057.8999,"price_close":5072,"volume":1148475000,"price_adjusted":5072,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":0.76089}
{"ticker":"^FTSE","ref_date":"2005-06-21","price_open":5072,"price_high":5091,"price_low":5072,"price_close":5082.1001,"volume":1270885300,"price_adjusted":5082.1001,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":0.7624}
{"ticker":"^FTSE","ref_date":"2005-06-22","price_open":5082.1001,"price_high":5110.5,"price_low":5076.6001,"price_close":5099.2998,"volume":1466616800,"price_adjusted":5099.2998,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":0.76498}
{"ticker":"^FTSE","ref_date":"2005-06-23","price_open":5099.2998,"price_high":5121.8999,"price_low":5099.1001,"price_close":5114.3999,"volume":1797104400,"price_adjusted":5114.3999,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":0.76725}
{"ticker":"^FTSE","ref_date":"2005-06-24","price_open":5114.3999,"price_high":5114.3999,"price_low":5069.1001,"price_close":5079,"volume":1373264100,"price_adjusted":5079,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":0.76194}
{"ticker":"^FTSE","ref_date":"2005-06-27","price_open":5079,"price_high":5079,"price_low":5036.8999,"price_close":5043.5,"volume":1506224900,"price_adjusted":5043.5,"ret_adjusted_prices":-0.00699,"ret_closing_prices":-0.00699,"cumret_adjusted_prices":0.75661}
{"ticker":"^FTSE","ref_date":"2005-06-28","price_open":5043.5,"price_high":5090.3999,"price_low":5043.5,"price_close":5090.3999,"volume":1778302500,"price_adjusted":5090.3999,"ret_adjusted_prices":0.0093,"ret_closing_prices":0.0093,"cumret_adjusted_prices":0.76365}
{"ticker":"^FTSE","ref_date":"2005-06-29","price_open":5090.3999,"price_high":5119.5,"price_low":5090.2002,"price_close":5109.1001,"volume":1719746500,"price_adjusted":5109.1001,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.76645}
{"ticker":"^FTSE","ref_date":"2005-06-30","price_open":5109.1001,"price_high":5138.2002,"price_low":5097.1001,"price_close":5113.2002,"volume":1860970900,"price_adjusted":5113.2002,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":0.76707}
{"ticker":"^FTSE","ref_date":"2005-07-01","price_open":5113.2002,"price_high":5162.6001,"price_low":5106.6001,"price_close":5161,"volume":1524998000,"price_adjusted":5161,"ret_adjusted_prices":0.00935,"ret_closing_prices":0.00935,"cumret_adjusted_prices":0.77424}
{"ticker":"^FTSE","ref_date":"2005-07-04","price_open":5161,"price_high":5188.6001,"price_low":5161,"price_close":5184.2998,"volume":1097189000,"price_adjusted":5184.2998,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":0.77773}
{"ticker":"^FTSE","ref_date":"2005-07-05","price_open":5184.2998,"price_high":5194.2002,"price_low":5173.7998,"price_close":5190.1001,"volume":1537376200,"price_adjusted":5190.1001,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":0.7786}
{"ticker":"^FTSE","ref_date":"2005-07-06","price_open":5190.1001,"price_high":5237.6001,"price_low":5190.1001,"price_close":5229.6001,"volume":2145403200,"price_adjusted":5229.6001,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":0.78453}
{"ticker":"^FTSE","ref_date":"2005-07-07","price_open":5229.6001,"price_high":5229.6001,"price_low":5022.1001,"price_close":5158.2998,"volume":2145991700,"price_adjusted":5158.2998,"ret_adjusted_prices":-0.01363,"ret_closing_prices":-0.01363,"cumret_adjusted_prices":0.77383}
{"ticker":"^FTSE","ref_date":"2005-07-08","price_open":5158.2998,"price_high":5232.2002,"price_low":5158.2998,"price_close":5232.2002,"volume":1406848500,"price_adjusted":5232.2002,"ret_adjusted_prices":0.01433,"ret_closing_prices":0.01433,"cumret_adjusted_prices":0.78492}
{"ticker":"^FTSE","ref_date":"2005-07-11","price_open":5232.2002,"price_high":5257.8999,"price_low":5232.2002,"price_close":5242.3999,"volume":1395623900,"price_adjusted":5242.3999,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.78645}
{"ticker":"^FTSE","ref_date":"2005-07-12","price_open":5242.3999,"price_high":5249.3999,"price_low":5216.2002,"price_close":5217.2002,"volume":1652493600,"price_adjusted":5217.2002,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":0.78267}
{"ticker":"^FTSE","ref_date":"2005-07-13","price_open":5217.2002,"price_high":5252,"price_low":5217.2002,"price_close":5245.8999,"volume":1718199800,"price_adjusted":5245.8999,"ret_adjusted_prices":0.0055,"ret_closing_prices":0.0055,"cumret_adjusted_prices":0.78698}
{"ticker":"^FTSE","ref_date":"2005-07-14","price_open":5245.8999,"price_high":5283.8999,"price_low":5245.8999,"price_close":5259.7002,"volume":1856601500,"price_adjusted":5259.7002,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":0.78905}
{"ticker":"^FTSE","ref_date":"2005-07-15","price_open":5259.7002,"price_high":5261.5,"price_low":5222.6001,"price_close":5230.8999,"volume":2063712900,"price_adjusted":5230.8999,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":0.78473}
{"ticker":"^FTSE","ref_date":"2005-07-18","price_open":5230.7998,"price_high":5258.3999,"price_low":5212,"price_close":5214.2002,"volume":2032949400,"price_adjusted":5214.2002,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.78222}
{"ticker":"^FTSE","ref_date":"2005-07-19","price_open":5214.2002,"price_high":5230.8999,"price_low":5191,"price_close":5201.6001,"volume":1911988200,"price_adjusted":5201.6001,"ret_adjusted_prices":-0.00242,"ret_closing_prices":-0.00242,"cumret_adjusted_prices":0.78033}
{"ticker":"^FTSE","ref_date":"2005-07-20","price_open":5201.5,"price_high":5249.5,"price_low":5193.5,"price_close":5215.2002,"volume":1911491300,"price_adjusted":5215.2002,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.78237}
{"ticker":"^FTSE","ref_date":"2005-07-21","price_open":5215.2002,"price_high":5256,"price_low":5180.2002,"price_close":5221.6001,"volume":1614879900,"price_adjusted":5221.6001,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.78333}
{"ticker":"^FTSE","ref_date":"2005-07-22","price_open":5221.6001,"price_high":5244.6001,"price_low":5202.7002,"price_close":5241.7998,"volume":1360092100,"price_adjusted":5241.7998,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":0.78636}
{"ticker":"^FTSE","ref_date":"2005-07-25","price_open":5241.7998,"price_high":5273.5,"price_low":5241.7998,"price_close":5270.7002,"volume":1317798300,"price_adjusted":5270.7002,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":0.7907}
{"ticker":"^FTSE","ref_date":"2005-07-26","price_open":5270.7002,"price_high":5279.3999,"price_low":5253.8999,"price_close":5256.2002,"volume":1526312200,"price_adjusted":5256.2002,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":0.78852}
{"ticker":"^FTSE","ref_date":"2005-07-27","price_open":5256.2002,"price_high":5275.2002,"price_low":5253.5,"price_close":5263.6001,"volume":2143198500,"price_adjusted":5263.6001,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":0.78963}
{"ticker":"^FTSE","ref_date":"2005-07-28","price_open":5263.6001,"price_high":5282.2998,"price_low":5262.2998,"price_close":5270.2998,"volume":1836907900,"price_adjusted":5270.2998,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":0.79064}
{"ticker":"^FTSE","ref_date":"2005-07-29","price_open":5270.2998,"price_high":5308.6001,"price_low":5270.2998,"price_close":5282.2998,"volume":1714755700,"price_adjusted":5282.2998,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.79244}
{"ticker":"^FTSE","ref_date":"2005-08-01","price_open":5282.2998,"price_high":5302.8999,"price_low":5282.2998,"price_close":5290.8999,"volume":1083613000,"price_adjusted":5290.8999,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":0.79373}
{"ticker":"^FTSE","ref_date":"2005-08-02","price_open":5290.7998,"price_high":5330.6001,"price_low":5290.7998,"price_close":5327.5,"volume":1378560000,"price_adjusted":5327.5,"ret_adjusted_prices":0.00692,"ret_closing_prices":0.00692,"cumret_adjusted_prices":0.79922}
{"ticker":"^FTSE","ref_date":"2005-08-03","price_open":5327.5,"price_high":5332.2998,"price_low":5304,"price_close":5332.2998,"volume":1671199100,"price_adjusted":5332.2998,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.79994}
{"ticker":"^FTSE","ref_date":"2005-08-04","price_open":5332.2998,"price_high":5335.3999,"price_low":5300,"price_close":5315.5,"volume":1554852900,"price_adjusted":5315.5,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.79742}
{"ticker":"^FTSE","ref_date":"2005-08-05","price_open":5315.5,"price_high":5341.7998,"price_low":5306.7002,"price_close":5314.7998,"volume":1422469400,"price_adjusted":5314.7998,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":0.79731}
{"ticker":"^FTSE","ref_date":"2005-08-08","price_open":5314.7002,"price_high":5351.2998,"price_low":5314.7002,"price_close":5344.2998,"volume":1018078500,"price_adjusted":5344.2998,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":0.80174}
{"ticker":"^FTSE","ref_date":"2005-08-09","price_open":5344.2998,"price_high":5363.7002,"price_low":5342.7002,"price_close":5363.7002,"volume":1352824800,"price_adjusted":5363.7002,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":0.80465}
{"ticker":"^FTSE","ref_date":"2005-08-10","price_open":5363.7002,"price_high":5386.3999,"price_low":5351.2002,"price_close":5377.5,"volume":1400061900,"price_adjusted":5377.5,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":0.80672}
{"ticker":"^FTSE","ref_date":"2005-08-11","price_open":5377.5,"price_high":5379.6001,"price_low":5355.1001,"price_close":5358.6001,"volume":1307330400,"price_adjusted":5358.6001,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":0.80388}
{"ticker":"^FTSE","ref_date":"2005-08-12","price_open":5358.6001,"price_high":5374.3999,"price_low":5343.5,"price_close":5345.7998,"volume":1177062200,"price_adjusted":5345.7998,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":0.80196}
{"ticker":"^FTSE","ref_date":"2005-08-15","price_open":5345.7998,"price_high":5367.7998,"price_low":5339.3999,"price_close":5344.2002,"volume":1164129400,"price_adjusted":5344.2002,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.80172}
{"ticker":"^FTSE","ref_date":"2005-08-16","price_open":5344.2002,"price_high":5358.7002,"price_low":5316.1001,"price_close":5322.3999,"volume":1545108200,"price_adjusted":5322.3999,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":0.79845}
{"ticker":"^FTSE","ref_date":"2005-08-17","price_open":5322.2998,"price_high":5322.2998,"price_low":5284.1001,"price_close":5292.7002,"volume":1841680400,"price_adjusted":5292.7002,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.794}
{"ticker":"^FTSE","ref_date":"2005-08-18","price_open":5292.7002,"price_high":5304.7002,"price_low":5263.7002,"price_close":5269.2998,"volume":1421739600,"price_adjusted":5269.2998,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":0.79049}
{"ticker":"^FTSE","ref_date":"2005-08-19","price_open":5269.2998,"price_high":5313.1001,"price_low":5269.2998,"price_close":5312.6001,"volume":1251718300,"price_adjusted":5312.6001,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.79698}
{"ticker":"^FTSE","ref_date":"2005-08-22","price_open":5312.6001,"price_high":5329.7002,"price_low":5312.6001,"price_close":5318.3999,"volume":998728300,"price_adjusted":5318.3999,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":0.79785}
{"ticker":"^FTSE","ref_date":"2005-08-23","price_open":5318.3999,"price_high":5318.3999,"price_low":5294.7998,"price_close":5300.2002,"volume":1113587000,"price_adjusted":5300.2002,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":0.79512}
{"ticker":"^FTSE","ref_date":"2005-08-24","price_open":5300.2002,"price_high":5300.2002,"price_low":5270,"price_close":5275.2002,"volume":1371948800,"price_adjusted":5275.2002,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":0.79137}
{"ticker":"^FTSE","ref_date":"2005-08-25","price_open":5275.2002,"price_high":5275.2002,"price_low":5248.7998,"price_close":5255.7002,"volume":1083651100,"price_adjusted":5255.7002,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":0.78845}
{"ticker":"^FTSE","ref_date":"2005-08-26","price_open":5255.7002,"price_high":5282.1001,"price_low":5228.1001,"price_close":5228.1001,"volume":928137300,"price_adjusted":5228.1001,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":0.78431}
{"ticker":"^FTSE","ref_date":"2005-08-30","price_open":5228.1001,"price_high":5270.2002,"price_low":5228.1001,"price_close":5255.7998,"volume":1102366700,"price_adjusted":5255.7998,"ret_adjusted_prices":0.0053,"ret_closing_prices":0.0053,"cumret_adjusted_prices":0.78846}
{"ticker":"^FTSE","ref_date":"2005-08-31","price_open":5255.7998,"price_high":5300,"price_low":5255.7998,"price_close":5296.8999,"volume":1359184000,"price_adjusted":5296.8999,"ret_adjusted_prices":0.00782,"ret_closing_prices":0.00782,"cumret_adjusted_prices":0.79463}
{"ticker":"^FTSE","ref_date":"2005-09-01","price_open":5296.8999,"price_high":5342.1001,"price_low":5296.8999,"price_close":5328.5,"volume":1511708300,"price_adjusted":5328.5,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":0.79937}
{"ticker":"^FTSE","ref_date":"2005-09-02","price_open":5328.5,"price_high":5338.1001,"price_low":5319.6001,"price_close":5326.8999,"volume":1631847000,"price_adjusted":5326.8999,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.79913}
{"ticker":"^FTSE","ref_date":"2005-09-05","price_open":5326.7998,"price_high":5341.7998,"price_low":5320.6001,"price_close":5337.7998,"volume":1065216900,"price_adjusted":5337.7998,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":0.80076}
{"ticker":"^FTSE","ref_date":"2005-09-06","price_open":5337.7998,"price_high":5366.6001,"price_low":5337.7998,"price_close":5359.2002,"volume":1495537400,"price_adjusted":5359.2002,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":0.80397}
{"ticker":"^FTSE","ref_date":"2005-09-07","price_open":5359.2002,"price_high":5376.1001,"price_low":5358,"price_close":5365.8999,"volume":1370681100,"price_adjusted":5365.8999,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":0.80498}
{"ticker":"^FTSE","ref_date":"2005-09-08","price_open":5365.8999,"price_high":5365.8999,"price_low":5338.3999,"price_close":5340.7998,"volume":1266449100,"price_adjusted":5340.7998,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":0.80121}
{"ticker":"^FTSE","ref_date":"2005-09-09","price_open":5340.7998,"price_high":5362.3999,"price_low":5340.2998,"price_close":5359.2998,"volume":1045394800,"price_adjusted":5359.2998,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":0.80399}
{"ticker":"^FTSE","ref_date":"2005-09-12","price_open":5359.2998,"price_high":5380.7002,"price_low":5359.2998,"price_close":5375.1001,"volume":1160583600,"price_adjusted":5375.1001,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":0.80636}
{"ticker":"^FTSE","ref_date":"2005-09-13","price_open":5375.1001,"price_high":5377.7998,"price_low":5329.2998,"price_close":5338,"volume":1345279100,"price_adjusted":5338,"ret_adjusted_prices":-0.0069,"ret_closing_prices":-0.0069,"cumret_adjusted_prices":0.80079}
{"ticker":"^FTSE","ref_date":"2005-09-14","price_open":5338,"price_high":5349.7002,"price_low":5327.1001,"price_close":5347.3999,"volume":1233556000,"price_adjusted":5347.3999,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.8022}
{"ticker":"^FTSE","ref_date":"2005-09-15","price_open":5347.3999,"price_high":5387.1001,"price_low":5342.5,"price_close":5383.5,"volume":1675170900,"price_adjusted":5383.5,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":0.80762}
{"ticker":"^FTSE","ref_date":"2005-09-16","price_open":5383.5,"price_high":5418.7002,"price_low":5375.2998,"price_close":5407.8999,"volume":2138386500,"price_adjusted":5407.8999,"ret_adjusted_prices":0.00453,"ret_closing_prices":0.00453,"cumret_adjusted_prices":0.81128}
{"ticker":"^FTSE","ref_date":"2005-09-19","price_open":5407.8999,"price_high":5435.7998,"price_low":5388.2998,"price_close":5429.7002,"volume":1259576700,"price_adjusted":5429.7002,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":0.81455}
{"ticker":"^FTSE","ref_date":"2005-09-20","price_open":5429.7002,"price_high":5446.6001,"price_low":5410.8999,"price_close":5416.3999,"volume":1856250000,"price_adjusted":5416.3999,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":0.81255}
{"ticker":"^FTSE","ref_date":"2005-09-21","price_open":5416.3999,"price_high":5416.3999,"price_low":5369.7002,"price_close":5369.7002,"volume":1915927700,"price_adjusted":5369.7002,"ret_adjusted_prices":-0.00862,"ret_closing_prices":-0.00862,"cumret_adjusted_prices":0.80555}
{"ticker":"^FTSE","ref_date":"2005-09-22","price_open":5369.7002,"price_high":5395.5,"price_low":5354.2998,"price_close":5385.7002,"volume":1588318300,"price_adjusted":5385.7002,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":0.80795}
{"ticker":"^FTSE","ref_date":"2005-09-23","price_open":5385.7002,"price_high":5417.3999,"price_low":5383.6001,"price_close":5413.6001,"volume":1266263500,"price_adjusted":5413.6001,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":0.81213}
{"ticker":"^FTSE","ref_date":"2005-09-26","price_open":5413.6001,"price_high":5456.8999,"price_low":5413.6001,"price_close":5453.1001,"volume":1477216300,"price_adjusted":5453.1001,"ret_adjusted_prices":0.0073,"ret_closing_prices":0.0073,"cumret_adjusted_prices":0.81806}
{"ticker":"^FTSE","ref_date":"2005-09-27","price_open":5453.1001,"price_high":5471.2002,"price_low":5442.7002,"price_close":5447.2998,"volume":1387118500,"price_adjusted":5447.2998,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.81719}
{"ticker":"^FTSE","ref_date":"2005-09-28","price_open":5447.2998,"price_high":5494.7998,"price_low":5447.2998,"price_close":5494.7998,"volume":1630222400,"price_adjusted":5494.7998,"ret_adjusted_prices":0.00872,"ret_closing_prices":0.00872,"cumret_adjusted_prices":0.82431}
{"ticker":"^FTSE","ref_date":"2005-09-29","price_open":5494.7998,"price_high":5508.3999,"price_low":5467.1001,"price_close":5478.2002,"volume":1601795100,"price_adjusted":5478.2002,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.82182}
{"ticker":"^FTSE","ref_date":"2005-09-30","price_open":5478.2002,"price_high":5506.1001,"price_low":5462.6001,"price_close":5477.7002,"volume":1626935400,"price_adjusted":5477.7002,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":0.82175}
{"ticker":"^FTSE","ref_date":"2005-10-03","price_open":5477.7002,"price_high":5515,"price_low":5474.8999,"price_close":5501.6001,"volume":1376837700,"price_adjusted":5501.6001,"ret_adjusted_prices":0.00436,"ret_closing_prices":0.00436,"cumret_adjusted_prices":0.82533}
{"ticker":"^FTSE","ref_date":"2005-10-04","price_open":5501.5,"price_high":5501.5,"price_low":5475.2002,"price_close":5494.3999,"volume":1771180300,"price_adjusted":5494.3999,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.82425}
{"ticker":"^FTSE","ref_date":"2005-10-05","price_open":5494.3999,"price_high":5494.3999,"price_low":5427.7998,"price_close":5427.7998,"volume":1540419000,"price_adjusted":5427.7998,"ret_adjusted_prices":-0.01212,"ret_closing_prices":-0.01212,"cumret_adjusted_prices":0.81426}
{"ticker":"^FTSE","ref_date":"2005-10-06","price_open":5427.7998,"price_high":5427.7998,"price_low":5358.1001,"price_close":5372.3999,"volume":1868849000,"price_adjusted":5372.3999,"ret_adjusted_prices":-0.01021,"ret_closing_prices":-0.01021,"cumret_adjusted_prices":0.80595}
{"ticker":"^FTSE","ref_date":"2005-10-07","price_open":5372.3999,"price_high":5394.3999,"price_low":5355.7002,"price_close":5362.2998,"volume":1843669800,"price_adjusted":5362.2998,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":0.80444}
{"ticker":"^FTSE","ref_date":"2005-10-10","price_open":5362.2998,"price_high":5395.7998,"price_low":5362.2998,"price_close":5374.6001,"volume":1465743600,"price_adjusted":5374.6001,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":0.80628}
{"ticker":"^FTSE","ref_date":"2005-10-11","price_open":5374.5,"price_high":5404.3999,"price_low":5373.8999,"price_close":5380.7002,"volume":1665110200,"price_adjusted":5380.7002,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":0.8072}
{"ticker":"^FTSE","ref_date":"2005-10-12","price_open":5380.7002,"price_high":5380.7002,"price_low":5342.2002,"price_close":5342.2002,"volume":1625387000,"price_adjusted":5342.2002,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":0.80142}
{"ticker":"^FTSE","ref_date":"2005-10-13","price_open":5342.2002,"price_high":5342.2002,"price_low":5256.2998,"price_close":5265.2002,"volume":1996070100,"price_adjusted":5265.2002,"ret_adjusted_prices":-0.01441,"ret_closing_prices":-0.01441,"cumret_adjusted_prices":0.78987}
{"ticker":"^FTSE","ref_date":"2005-10-14","price_open":5265.2002,"price_high":5293.7998,"price_low":5245.6001,"price_close":5275,"volume":1801451700,"price_adjusted":5275,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.79134}
{"ticker":"^FTSE","ref_date":"2005-10-17","price_open":5275,"price_high":5297.1001,"price_low":5272.5,"price_close":5286.5,"volume":1270118200,"price_adjusted":5286.5,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":0.79307}
{"ticker":"^FTSE","ref_date":"2005-10-18","price_open":5286.5,"price_high":5303.2002,"price_low":5259.6001,"price_close":5263.8999,"volume":1405486300,"price_adjusted":5263.8999,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":0.78968}
{"ticker":"^FTSE","ref_date":"2005-10-19","price_open":5263.8999,"price_high":5263.8999,"price_low":5167.7998,"price_close":5167.8999,"volume":2038629000,"price_adjusted":5167.8999,"ret_adjusted_prices":-0.01824,"ret_closing_prices":-0.01824,"cumret_adjusted_prices":0.77527}
{"ticker":"^FTSE","ref_date":"2005-10-20","price_open":5167.7998,"price_high":5234,"price_low":5146.7002,"price_close":5164.1001,"volume":1758872800,"price_adjusted":5164.1001,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":0.7747}
{"ticker":"^FTSE","ref_date":"2005-10-21","price_open":5164.1001,"price_high":5164.1001,"price_low":5130.8999,"price_close":5142.1001,"volume":1780740500,"price_adjusted":5142.1001,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.7714}
{"ticker":"^FTSE","ref_date":"2005-10-24","price_open":5142.1001,"price_high":5210.1001,"price_low":5140.1001,"price_close":5207.6001,"volume":1194962600,"price_adjusted":5207.6001,"ret_adjusted_prices":0.01274,"ret_closing_prices":0.01274,"cumret_adjusted_prices":0.78123}
{"ticker":"^FTSE","ref_date":"2005-10-25","price_open":5207.6001,"price_high":5222.3999,"price_low":5182.1001,"price_close":5182.1001,"volume":1366228600,"price_adjusted":5182.1001,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":0.7774}
{"ticker":"^FTSE","ref_date":"2005-10-26","price_open":5182.1001,"price_high":5236.5,"price_low":5182.1001,"price_close":5227.7998,"volume":1560269300,"price_adjusted":5227.7998,"ret_adjusted_prices":0.00882,"ret_closing_prices":0.00882,"cumret_adjusted_prices":0.78426}
{"ticker":"^FTSE","ref_date":"2005-10-27","price_open":5227.7998,"price_high":5227.7998,"price_low":5168.2002,"price_close":5182.7998,"volume":1479919200,"price_adjusted":5182.7998,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":0.77751}
{"ticker":"^FTSE","ref_date":"2005-10-28","price_open":5182.7998,"price_high":5226.8999,"price_low":5157.6001,"price_close":5213.3999,"volume":1454650100,"price_adjusted":5213.3999,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.7821}
{"ticker":"^FTSE","ref_date":"2005-10-31","price_open":5213.3999,"price_high":5318.3999,"price_low":5213.3999,"price_close":5317.2998,"volume":2127466700,"price_adjusted":5317.2998,"ret_adjusted_prices":0.01993,"ret_closing_prices":0.01993,"cumret_adjusted_prices":0.79769}
{"ticker":"^FTSE","ref_date":"2005-11-01","price_open":5317.2998,"price_high":5350.2998,"price_low":5304.8999,"price_close":5344.2998,"volume":1946993300,"price_adjusted":5344.2998,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.80174}
{"ticker":"^FTSE","ref_date":"2005-11-02","price_open":5344.2998,"price_high":5364.7002,"price_low":5316,"price_close":5358.6001,"volume":2140920300,"price_adjusted":5358.6001,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":0.80388}
{"ticker":"^FTSE","ref_date":"2005-11-03","price_open":5358.6001,"price_high":5431.8999,"price_low":5358.6001,"price_close":5431.8999,"volume":2145722300,"price_adjusted":5431.8999,"ret_adjusted_prices":0.01368,"ret_closing_prices":0.01368,"cumret_adjusted_prices":0.81488}
{"ticker":"^FTSE","ref_date":"2005-11-04","price_open":5431.8999,"price_high":5446.3999,"price_low":5418,"price_close":5423.6001,"volume":1964006700,"price_adjusted":5423.6001,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.81363}
{"ticker":"^FTSE","ref_date":"2005-11-07","price_open":5423.6001,"price_high":5471,"price_low":5415.5,"price_close":5460.7998,"volume":1522020100,"price_adjusted":5460.7998,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":0.81921}
{"ticker":"^FTSE","ref_date":"2005-11-08","price_open":5460.7998,"price_high":5481.7002,"price_low":5451.1001,"price_close":5460.8999,"volume":2018214900,"price_adjusted":5460.8999,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.81923}
{"ticker":"^FTSE","ref_date":"2005-11-09","price_open":5460.8999,"price_high":5469.3999,"price_low":5439,"price_close":5439.7998,"volume":2028756700,"price_adjusted":5439.7998,"ret_adjusted_prices":-0.00386,"ret_closing_prices":-0.00386,"cumret_adjusted_prices":0.81606}
{"ticker":"^FTSE","ref_date":"2005-11-10","price_open":5439.7998,"price_high":5463.8999,"price_low":5423.5,"price_close":5423.5,"volume":1913038800,"price_adjusted":5423.5,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":0.81362}
{"ticker":"^FTSE","ref_date":"2005-11-11","price_open":5423.5,"price_high":5468.7998,"price_low":5423.5,"price_close":5465.1001,"volume":1414966700,"price_adjusted":5465.1001,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":0.81986}
{"ticker":"^FTSE","ref_date":"2005-11-14","price_open":5465.1001,"price_high":5485.8999,"price_low":5455.6001,"price_close":5470,"volume":1351877000,"price_adjusted":5470,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.82059}
{"ticker":"^FTSE","ref_date":"2005-11-15","price_open":5470,"price_high":5470,"price_low":5424.6001,"price_close":5439.6001,"volume":1464457100,"price_adjusted":5439.6001,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.81603}
{"ticker":"^FTSE","ref_date":"2005-11-16","price_open":5439.6001,"price_high":5442.2002,"price_low":5391.7002,"price_close":5430,"volume":2145482300,"price_adjusted":5430,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":0.81459}
{"ticker":"^FTSE","ref_date":"2005-11-17","price_open":5430,"price_high":5480.1001,"price_low":5430,"price_close":5460,"volume":2141827000,"price_adjusted":5460,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":0.81909}
{"ticker":"^FTSE","ref_date":"2005-11-18","price_open":5460,"price_high":5531.6001,"price_low":5460,"price_close":5498.8999,"volume":2107217200,"price_adjusted":5498.8999,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":0.82493}
{"ticker":"^FTSE","ref_date":"2005-11-21","price_open":5498.8999,"price_high":5509.3999,"price_low":5486.2002,"price_close":5497.8999,"volume":1906248600,"price_adjusted":5497.8999,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":0.82478}
{"ticker":"^FTSE","ref_date":"2005-11-22","price_open":5497.8999,"price_high":5522.3999,"price_low":5497.8999,"price_close":5517.2002,"volume":1768455000,"price_adjusted":5517.2002,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":0.82768}
{"ticker":"^FTSE","ref_date":"2005-11-23","price_open":5517.2002,"price_high":5532.7002,"price_low":5507.1001,"price_close":5531.7002,"volume":1757547400,"price_adjusted":5531.7002,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":0.82985}
{"ticker":"^FTSE","ref_date":"2005-11-24","price_open":5531.7002,"price_high":5539,"price_low":5499.5,"price_close":5511,"volume":1064561200,"price_adjusted":5511,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.82675}
{"ticker":"^FTSE","ref_date":"2005-11-25","price_open":5511,"price_high":5531.3999,"price_low":5511,"price_close":5523.7998,"volume":1145990500,"price_adjusted":5523.7998,"ret_adjusted_prices":0.00232,"ret_closing_prices":0.00232,"cumret_adjusted_prices":0.82867}
{"ticker":"^FTSE","ref_date":"2005-11-28","price_open":5523.7998,"price_high":5554.8999,"price_low":5477.3999,"price_close":5477.3999,"volume":1409592300,"price_adjusted":5477.3999,"ret_adjusted_prices":-0.0084,"ret_closing_prices":-0.0084,"cumret_adjusted_prices":0.8217}
{"ticker":"^FTSE","ref_date":"2005-11-29","price_open":5477.3999,"price_high":5507.3999,"price_low":5451.2998,"price_close":5491,"volume":1730034300,"price_adjusted":5491,"ret_adjusted_prices":0.00248,"ret_closing_prices":0.00248,"cumret_adjusted_prices":0.82374}
{"ticker":"^FTSE","ref_date":"2005-11-30","price_open":5491,"price_high":5491,"price_low":5423.2002,"price_close":5423.2002,"volume":2009468300,"price_adjusted":5423.2002,"ret_adjusted_prices":-0.01235,"ret_closing_prices":-0.01235,"cumret_adjusted_prices":0.81357}
{"ticker":"^FTSE","ref_date":"2005-12-01","price_open":5423.2002,"price_high":5494.7002,"price_low":5423.2002,"price_close":5486.1001,"volume":1933252600,"price_adjusted":5486.1001,"ret_adjusted_prices":0.0116,"ret_closing_prices":0.0116,"cumret_adjusted_prices":0.82301}
{"ticker":"^FTSE","ref_date":"2005-12-02","price_open":5486.1001,"price_high":5528.1001,"price_low":5485,"price_close":5528.1001,"volume":1977349100,"price_adjusted":5528.1001,"ret_adjusted_prices":0.00766,"ret_closing_prices":0.00766,"cumret_adjusted_prices":0.82931}
{"ticker":"^FTSE","ref_date":"2005-12-05","price_open":5528.1001,"price_high":5532.5,"price_low":5498.2998,"price_close":5510.3999,"volume":1788173700,"price_adjusted":5510.3999,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":0.82666}
{"ticker":"^FTSE","ref_date":"2005-12-06","price_open":5510.3999,"price_high":5546.8999,"price_low":5505.8999,"price_close":5538.7998,"volume":1979354600,"price_adjusted":5538.7998,"ret_adjusted_prices":0.00515,"ret_closing_prices":0.00515,"cumret_adjusted_prices":0.83092}
{"ticker":"^FTSE","ref_date":"2005-12-07","price_open":5538.7998,"price_high":5574,"price_low":5518.3999,"price_close":5528.7998,"volume":2078176000,"price_adjusted":5528.7998,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.82942}
{"ticker":"^FTSE","ref_date":"2005-12-08","price_open":5528.7998,"price_high":5531.8999,"price_low":5492.7998,"price_close":5531.1001,"volume":1892734100,"price_adjusted":5531.1001,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.82976}
{"ticker":"^FTSE","ref_date":"2005-12-09","price_open":5531.1001,"price_high":5531.1001,"price_low":5504.3999,"price_close":5517.3999,"volume":1688743200,"price_adjusted":5517.3999,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":0.82771}
{"ticker":"^FTSE","ref_date":"2005-12-12","price_open":5517.3999,"price_high":5548.7998,"price_low":5494.2002,"price_close":5501.5,"volume":1221761300,"price_adjusted":5501.5,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":0.82532}
{"ticker":"^FTSE","ref_date":"2005-12-13","price_open":5501.5,"price_high":5527.2002,"price_low":5499.2002,"price_close":5507.2002,"volume":1840249100,"price_adjusted":5507.2002,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":0.82618}
{"ticker":"^FTSE","ref_date":"2005-12-14","price_open":5507.2002,"price_high":5525,"price_low":5503.5,"price_close":5521.1001,"volume":1465838600,"price_adjusted":5521.1001,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":0.82826}
{"ticker":"^FTSE","ref_date":"2005-12-15","price_open":5521.1001,"price_high":5530.2002,"price_low":5489.2998,"price_close":5495.2998,"volume":1852742400,"price_adjusted":5495.2998,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.82439}
{"ticker":"^FTSE","ref_date":"2005-12-16","price_open":5495.2998,"price_high":5552.6001,"price_low":5495.2998,"price_close":5531.6001,"volume":2140549700,"price_adjusted":5531.6001,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.82984}
{"ticker":"^FTSE","ref_date":"2005-12-19","price_open":5531.6001,"price_high":5548.3999,"price_low":5525.7002,"price_close":5539.7998,"volume":1225682300,"price_adjusted":5539.7998,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.83107}
{"ticker":"^FTSE","ref_date":"2005-12-20","price_open":5539.7998,"price_high":5552.2002,"price_low":5524.7002,"price_close":5547.8999,"volume":1606969500,"price_adjusted":5547.8999,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.83228}
{"ticker":"^FTSE","ref_date":"2005-12-21","price_open":5547.8999,"price_high":5590.2002,"price_low":5547.8999,"price_close":5587.3999,"volume":1344223700,"price_adjusted":5587.3999,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":0.83821}
{"ticker":"^FTSE","ref_date":"2005-12-22","price_open":5587.3999,"price_high":5599.2998,"price_low":5584.7998,"price_close":5597,"volume":1069350000,"price_adjusted":5597,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":0.83965}
{"ticker":"^FTSE","ref_date":"2005-12-23","price_open":5597,"price_high":5608.2002,"price_low":5588,"price_close":5595.5,"volume":307762200,"price_adjusted":5595.5,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":0.83942}
{"ticker":"^FTSE","ref_date":"2005-12-28","price_open":5595.3999,"price_high":5622.7998,"price_low":5591.8999,"price_close":5622.7998,"volume":688900200,"price_adjusted":5622.7998,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":0.84352}
{"ticker":"^FTSE","ref_date":"2005-12-29","price_open":5622.7998,"price_high":5647.2002,"price_low":5622.7998,"price_close":5638.2998,"volume":504948700,"price_adjusted":5638.2998,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":0.84584}
{"ticker":"^FTSE","ref_date":"2005-12-30","price_open":5638.2998,"price_high":5640,"price_low":5596.7998,"price_close":5618.7998,"volume":329951900,"price_adjusted":5618.7998,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":0.84292}
{"ticker":"^FTSE","ref_date":"2006-01-03","price_open":5618.7998,"price_high":5682.2002,"price_low":5618.7998,"price_close":5681.5,"volume":1838004900,"price_adjusted":5681.5,"ret_adjusted_prices":0.01116,"ret_closing_prices":0.01116,"cumret_adjusted_prices":0.85232}
{"ticker":"^FTSE","ref_date":"2006-01-04","price_open":5681.5,"price_high":5716.3999,"price_low":5681.5,"price_close":5714.6001,"volume":2005345100,"price_adjusted":5714.6001,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":0.85729}
{"ticker":"^FTSE","ref_date":"2006-01-05","price_open":5714.6001,"price_high":5722.3999,"price_low":5686.3999,"price_close":5691.2002,"volume":1862546800,"price_adjusted":5691.2002,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":0.85378}
{"ticker":"^FTSE","ref_date":"2006-01-06","price_open":5691.2002,"price_high":5731.7998,"price_low":5691.2002,"price_close":5731.7998,"volume":1894952000,"price_adjusted":5731.7998,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":0.85987}
{"ticker":"^FTSE","ref_date":"2006-01-09","price_open":5731.7998,"price_high":5750.2998,"price_low":5725.8999,"price_close":5731.5,"volume":1690826300,"price_adjusted":5731.5,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":0.85982}
{"ticker":"^FTSE","ref_date":"2006-01-10","price_open":5731.5,"price_high":5731.5,"price_low":5686.1001,"price_close":5688.7998,"volume":1799942100,"price_adjusted":5688.7998,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":0.85342}
{"ticker":"^FTSE","ref_date":"2006-01-11","price_open":5688.7998,"price_high":5731.5,"price_low":5688.7998,"price_close":5731.5,"volume":1606590000,"price_adjusted":5731.5,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":0.85982}
{"ticker":"^FTSE","ref_date":"2006-01-12","price_open":5731.5,"price_high":5744.6001,"price_low":5724.8999,"price_close":5735.2002,"volume":2119263900,"price_adjusted":5735.2002,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":0.86038}
{"ticker":"^FTSE","ref_date":"2006-01-13","price_open":5735.1001,"price_high":5735.1001,"price_low":5690.8999,"price_close":5711,"volume":1641089500,"price_adjusted":5711,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.85675}
{"ticker":"^FTSE","ref_date":"2006-01-16","price_open":5711,"price_high":5740.2002,"price_low":5707.2002,"price_close":5740.2002,"volume":1259420800,"price_adjusted":5740.2002,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":0.86113}
{"ticker":"^FTSE","ref_date":"2006-01-17","price_open":5740.2002,"price_high":5740.2002,"price_low":5693.1001,"price_close":5699,"volume":1902898800,"price_adjusted":5699,"ret_adjusted_prices":-0.00718,"ret_closing_prices":-0.00718,"cumret_adjusted_prices":0.85495}
{"ticker":"^FTSE","ref_date":"2006-01-18","price_open":5699,"price_high":5699,"price_low":5634.7998,"price_close":5663.7002,"volume":1849631500,"price_adjusted":5663.7002,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":0.84965}
{"ticker":"^FTSE","ref_date":"2006-01-19","price_open":5663.7002,"price_high":5710,"price_low":5663.7002,"price_close":5693.2002,"volume":2052263500,"price_adjusted":5693.2002,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":0.85408}
{"ticker":"^FTSE","ref_date":"2006-01-20","price_open":5693.2002,"price_high":5729.7998,"price_low":5666.5,"price_close":5672.3999,"volume":2131625700,"price_adjusted":5672.3999,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":0.85096}
{"ticker":"^FTSE","ref_date":"2006-01-23","price_open":5672.3999,"price_high":5672.3999,"price_low":5625,"price_close":5660.8999,"volume":1658293500,"price_adjusted":5660.8999,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":0.84923}
{"ticker":"^FTSE","ref_date":"2006-01-24","price_open":5660.8999,"price_high":5679,"price_low":5630.3999,"price_close":5633.7998,"volume":2113319400,"price_adjusted":5633.7998,"ret_adjusted_prices":-0.00479,"ret_closing_prices":-0.00479,"cumret_adjusted_prices":0.84517}
{"ticker":"^FTSE","ref_date":"2006-01-25","price_open":5633.7998,"price_high":5704.3999,"price_low":5633.7998,"price_close":5704.3999,"volume":1993671000,"price_adjusted":5704.3999,"ret_adjusted_prices":0.01253,"ret_closing_prices":0.01253,"cumret_adjusted_prices":0.85576}
{"ticker":"^FTSE","ref_date":"2006-01-26","price_open":5704.3999,"price_high":5744,"price_low":5698.5,"price_close":5722.6001,"volume":2141266900,"price_adjusted":5722.6001,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":0.85849}
{"ticker":"^FTSE","ref_date":"2006-01-27","price_open":5722.6001,"price_high":5788.2002,"price_low":5722.6001,"price_close":5786.7998,"volume":2039447500,"price_adjusted":5786.7998,"ret_adjusted_prices":0.01122,"ret_closing_prices":0.01122,"cumret_adjusted_prices":0.86812}
{"ticker":"^FTSE","ref_date":"2006-01-30","price_open":5786.7998,"price_high":5796.1001,"price_low":5772.7002,"price_close":5779.7998,"volume":1414552500,"price_adjusted":5779.7998,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":0.86707}
{"ticker":"^FTSE","ref_date":"2006-01-31","price_open":5779.7998,"price_high":5792.5,"price_low":5760.2998,"price_close":5760.2998,"volume":2143521000,"price_adjusted":5760.2998,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":0.86414}
{"ticker":"^FTSE","ref_date":"2006-02-01","price_open":5760.2998,"price_high":5816,"price_low":5746.2002,"price_close":5801.6001,"volume":2144570600,"price_adjusted":5801.6001,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":0.87034}
{"ticker":"^FTSE","ref_date":"2006-02-02","price_open":5801.6001,"price_high":5811.7998,"price_low":5743,"price_close":5747.2998,"volume":1969273900,"price_adjusted":5747.2998,"ret_adjusted_prices":-0.00936,"ret_closing_prices":-0.00936,"cumret_adjusted_prices":0.86219}
{"ticker":"^FTSE","ref_date":"2006-02-03","price_open":5747.2998,"price_high":5766.7002,"price_low":5728.2002,"price_close":5759.2998,"volume":1728166400,"price_adjusted":5759.2998,"ret_adjusted_prices":0.00209,"ret_closing_prices":0.00209,"cumret_adjusted_prices":0.86399}
{"ticker":"^FTSE","ref_date":"2006-02-06","price_open":5759.2998,"price_high":5790.3999,"price_low":5759.2998,"price_close":5772.3999,"volume":1681635300,"price_adjusted":5772.3999,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.86596}
{"ticker":"^FTSE","ref_date":"2006-02-07","price_open":5772.3999,"price_high":5781.2998,"price_low":5734.7002,"price_close":5746.7998,"volume":2042239100,"price_adjusted":5746.7998,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.86212}
{"ticker":"^FTSE","ref_date":"2006-02-08","price_open":5746.7998,"price_high":5746.7998,"price_low":5681.8999,"price_close":5725.1001,"volume":2141978700,"price_adjusted":5725.1001,"ret_adjusted_prices":-0.00378,"ret_closing_prices":-0.00378,"cumret_adjusted_prices":0.85886}
{"ticker":"^FTSE","ref_date":"2006-02-09","price_open":5725.1001,"price_high":5808.8999,"price_low":5725.1001,"price_close":5808.7998,"volume":2138982600,"price_adjusted":5808.7998,"ret_adjusted_prices":0.01462,"ret_closing_prices":0.01462,"cumret_adjusted_prices":0.87142}
{"ticker":"^FTSE","ref_date":"2006-02-10","price_open":5808.7002,"price_high":5808.7002,"price_low":5764.1001,"price_close":5764.1001,"volume":2058495100,"price_adjusted":5764.1001,"ret_adjusted_prices":-0.0077,"ret_closing_prices":-0.0077,"cumret_adjusted_prices":0.86471}
{"ticker":"^FTSE","ref_date":"2006-02-13","price_open":5764.1001,"price_high":5793.5,"price_low":5760.2998,"price_close":5793.5,"volume":1369455700,"price_adjusted":5793.5,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":0.86912}
{"ticker":"^FTSE","ref_date":"2006-02-14","price_open":5793.5,"price_high":5828.6001,"price_low":5773.7002,"price_close":5792.2998,"volume":1706179500,"price_adjusted":5792.2998,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":0.86894}
{"ticker":"^FTSE","ref_date":"2006-02-15","price_open":5792.2998,"price_high":5814.5,"price_low":5780.8999,"price_close":5791.5,"volume":1844068100,"price_adjusted":5791.5,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.86882}
{"ticker":"^FTSE","ref_date":"2006-02-16","price_open":5791.5,"price_high":5828.8999,"price_low":5791.5,"price_close":5828.8999,"volume":1895566300,"price_adjusted":5828.8999,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":0.87444}
{"ticker":"^FTSE","ref_date":"2006-02-17","price_open":5828.8999,"price_high":5863.2998,"price_low":5822.3999,"price_close":5846.2002,"volume":1741254400,"price_adjusted":5846.2002,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":0.87703}
{"ticker":"^FTSE","ref_date":"2006-02-20","price_open":5846.2002,"price_high":5866.7002,"price_low":5839.3999,"price_close":5863,"volume":1094531500,"price_adjusted":5863,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":0.87955}
{"ticker":"^FTSE","ref_date":"2006-02-21","price_open":5863,"price_high":5888,"price_low":5856.8999,"price_close":5857.7002,"volume":1676916800,"price_adjusted":5857.7002,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":0.87876}
{"ticker":"^FTSE","ref_date":"2006-02-22","price_open":5857.7002,"price_high":5877.6001,"price_low":5836.7998,"price_close":5872.3999,"volume":1842925400,"price_adjusted":5872.3999,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":0.88096}
{"ticker":"^FTSE","ref_date":"2006-02-23","price_open":5872.3999,"price_high":5878.7998,"price_low":5829.3999,"price_close":5836,"volume":2099116600,"price_adjusted":5836,"ret_adjusted_prices":-0.0062,"ret_closing_prices":-0.0062,"cumret_adjusted_prices":0.8755}
{"ticker":"^FTSE","ref_date":"2006-02-24","price_open":5836,"price_high":5864,"price_low":5836,"price_close":5860.5,"volume":2014904800,"price_adjusted":5860.5,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":0.87918}
{"ticker":"^FTSE","ref_date":"2006-02-27","price_open":5860.5,"price_high":5893.2998,"price_low":5860.5,"price_close":5875.8999,"volume":2036067300,"price_adjusted":5875.8999,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":0.88149}
{"ticker":"^FTSE","ref_date":"2006-02-28","price_open":5875.8999,"price_high":5877.3999,"price_low":5788.7002,"price_close":5791.5,"volume":2134114600,"price_adjusted":5791.5,"ret_adjusted_prices":-0.01436,"ret_closing_prices":-0.01436,"cumret_adjusted_prices":0.86882}
{"ticker":"^FTSE","ref_date":"2006-03-01","price_open":5791.5,"price_high":5844.1001,"price_low":5783.8999,"price_close":5844.1001,"volume":1990319600,"price_adjusted":5844.1001,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":0.87672}
{"ticker":"^FTSE","ref_date":"2006-03-02","price_open":5844.1001,"price_high":5880,"price_low":5803.7002,"price_close":5833,"volume":1917206100,"price_adjusted":5833,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.87505}
{"ticker":"^FTSE","ref_date":"2006-03-03","price_open":5833,"price_high":5864,"price_low":5803.7998,"price_close":5858.7002,"volume":2066401800,"price_adjusted":5858.7002,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":0.87891}
{"ticker":"^FTSE","ref_date":"2006-03-06","price_open":5858.7002,"price_high":5924.5,"price_low":5858.7002,"price_close":5897.7998,"volume":2147444000,"price_adjusted":5897.7998,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.88477}
{"ticker":"^FTSE","ref_date":"2006-03-07","price_open":5897.7998,"price_high":5897.7998,"price_low":5830.7002,"price_close":5857.3999,"volume":1935777600,"price_adjusted":5857.3999,"ret_adjusted_prices":-0.00685,"ret_closing_prices":-0.00685,"cumret_adjusted_prices":0.87871}
{"ticker":"^FTSE","ref_date":"2006-03-08","price_open":5857.3999,"price_high":5857.6001,"price_low":5790.8999,"price_close":5812.8999,"volume":1915545700,"price_adjusted":5812.8999,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":0.87204}
{"ticker":"^FTSE","ref_date":"2006-03-09","price_open":5812.8999,"price_high":5857.1001,"price_low":5812.8999,"price_close":5855.8999,"volume":1640072900,"price_adjusted":5855.8999,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":0.87849}
{"ticker":"^FTSE","ref_date":"2006-03-10","price_open":5855.8999,"price_high":5909.1001,"price_low":5838.2002,"price_close":5907.8999,"volume":1720750300,"price_adjusted":5907.8999,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":0.88629}
{"ticker":"^FTSE","ref_date":"2006-03-13","price_open":5907.8999,"price_high":5959.8999,"price_low":5907.8999,"price_close":5952.7998,"volume":2085598400,"price_adjusted":5952.7998,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":0.89302}
{"ticker":"^FTSE","ref_date":"2006-03-14","price_open":5952.7998,"price_high":5978.6001,"price_low":5940.7002,"price_close":5950.6001,"volume":1998671300,"price_adjusted":5950.6001,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":0.89269}
{"ticker":"^FTSE","ref_date":"2006-03-15","price_open":5950.6001,"price_high":5980.5,"price_low":5950.6001,"price_close":5965.1001,"volume":1859456500,"price_adjusted":5965.1001,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.89487}
{"ticker":"^FTSE","ref_date":"2006-03-16","price_open":5965.1001,"price_high":5995.2002,"price_low":5951,"price_close":5993.2998,"volume":2146858100,"price_adjusted":5993.2998,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":0.8991}
{"ticker":"^FTSE","ref_date":"2006-03-17","price_open":5993.2002,"price_high":6044,"price_low":5992.7998,"price_close":5999.3999,"volume":2147369000,"price_adjusted":5999.3999,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":0.90001}
{"ticker":"^FTSE","ref_date":"2006-03-20","price_open":5999.3999,"price_high":6039.1001,"price_low":5986.8999,"price_close":5991.7002,"volume":1881072000,"price_adjusted":5991.7002,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":0.89886}
{"ticker":"^FTSE","ref_date":"2006-03-21","price_open":5991.7002,"price_high":5992.8999,"price_low":5956.7002,"price_close":5991.2998,"volume":1771106200,"price_adjusted":5991.2998,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":0.8988}
{"ticker":"^FTSE","ref_date":"2006-03-22","price_open":5991.2998,"price_high":6012.6001,"price_low":5957.7998,"price_close":6007.5,"volume":2144835400,"price_adjusted":6007.5,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":0.90123}
{"ticker":"^FTSE","ref_date":"2006-03-23","price_open":6007.5,"price_high":6029.3999,"price_low":5974.7998,"price_close":5990.1001,"volume":2137408800,"price_adjusted":5990.1001,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":0.89862}
{"ticker":"^FTSE","ref_date":"2006-03-24","price_open":5990.1001,"price_high":6037.8999,"price_low":5990.1001,"price_close":6036.2998,"volume":2097466800,"price_adjusted":6036.2998,"ret_adjusted_prices":0.00771,"ret_closing_prices":0.00771,"cumret_adjusted_prices":0.90555}
{"ticker":"^FTSE","ref_date":"2006-03-27","price_open":6036.2998,"price_high":6047,"price_low":5971.3999,"price_close":5972.2002,"volume":1526643600,"price_adjusted":5972.2002,"ret_adjusted_prices":-0.01062,"ret_closing_prices":-0.01062,"cumret_adjusted_prices":0.89593}
{"ticker":"^FTSE","ref_date":"2006-03-28","price_open":5972.2002,"price_high":6004.2998,"price_low":5929.7002,"price_close":5935.7002,"volume":2137043100,"price_adjusted":5935.7002,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":0.89046}
{"ticker":"^FTSE","ref_date":"2006-03-29","price_open":5935.7002,"price_high":5979.7002,"price_low":5927.2002,"price_close":5959.2002,"volume":1742429300,"price_adjusted":5959.2002,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.89398}
{"ticker":"^FTSE","ref_date":"2006-03-30","price_open":5959.2002,"price_high":6036,"price_low":5959.2002,"price_close":6015.2998,"volume":1496758100,"price_adjusted":6015.2998,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":0.9024}
{"ticker":"^FTSE","ref_date":"2006-03-31","price_open":6015.2002,"price_high":6019.2002,"price_low":5961.3999,"price_close":5964.6001,"volume":1650124600,"price_adjusted":5964.6001,"ret_adjusted_prices":-0.00843,"ret_closing_prices":-0.00843,"cumret_adjusted_prices":0.89479}
{"ticker":"^FTSE","ref_date":"2006-04-03","price_open":5964.6001,"price_high":6033.5,"price_low":5964.6001,"price_close":6024.2998,"volume":1488772300,"price_adjusted":6024.2998,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":0.90375}
{"ticker":"^FTSE","ref_date":"2006-04-04","price_open":6024.2998,"price_high":6024.2998,"price_low":5984.2998,"price_close":6004.7002,"volume":1622348400,"price_adjusted":6004.7002,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":0.90081}
{"ticker":"^FTSE","ref_date":"2006-04-05","price_open":6004.7002,"price_high":6047.5,"price_low":5983.5,"price_close":6044.1001,"volume":2111723800,"price_adjusted":6044.1001,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":0.90672}
{"ticker":"^FTSE","ref_date":"2006-04-06","price_open":6044.1001,"price_high":6073.2998,"price_low":6037.6001,"price_close":6045.7002,"volume":1830574800,"price_adjusted":6045.7002,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":0.90696}
{"ticker":"^FTSE","ref_date":"2006-04-07","price_open":6045.7002,"price_high":6074.2002,"price_low":6020.6001,"price_close":6026.1001,"volume":1984025400,"price_adjusted":6026.1001,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":0.90402}
{"ticker":"^FTSE","ref_date":"2006-04-10","price_open":6026.1001,"price_high":6067,"price_low":6024.2998,"price_close":6067,"volume":1716789500,"price_adjusted":6067,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":0.91015}
{"ticker":"^FTSE","ref_date":"2006-04-11","price_open":6067,"price_high":6092.5,"price_low":6012.8999,"price_close":6016.5,"volume":2013240500,"price_adjusted":6016.5,"ret_adjusted_prices":-0.00832,"ret_closing_prices":-0.00832,"cumret_adjusted_prices":0.90258}
{"ticker":"^FTSE","ref_date":"2006-04-12","price_open":6016.5,"price_high":6020,"price_low":5974.5,"price_close":6000.7998,"volume":1851945400,"price_adjusted":6000.7998,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":0.90022}
{"ticker":"^FTSE","ref_date":"2006-04-13","price_open":6000.7998,"price_high":6033.7002,"price_low":5987.2002,"price_close":6029.3999,"volume":1300431500,"price_adjusted":6029.3999,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":0.90451}
{"ticker":"^FTSE","ref_date":"2006-04-18","price_open":6029.3999,"price_high":6056.1001,"price_low":6026.1001,"price_close":6044.1001,"volume":1389246900,"price_adjusted":6044.1001,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.90672}
{"ticker":"^FTSE","ref_date":"2006-04-19","price_open":6044.1001,"price_high":6100.6001,"price_low":6044.1001,"price_close":6089.7998,"volume":1703340700,"price_adjusted":6089.7998,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":0.91358}
{"ticker":"^FTSE","ref_date":"2006-04-20","price_open":6089.7998,"price_high":6113.3999,"price_low":6074.2002,"price_close":6081.3999,"volume":2029861700,"price_adjusted":6081.3999,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":0.91231}
{"ticker":"^FTSE","ref_date":"2006-04-21","price_open":6081.3999,"price_high":6137.1001,"price_low":6077.8999,"price_close":6132.7002,"volume":1553597300,"price_adjusted":6132.7002,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":0.92001}
{"ticker":"^FTSE","ref_date":"2006-04-24","price_open":6132.7002,"price_high":6136.5,"price_low":6098.7002,"price_close":6098.7002,"volume":1338013400,"price_adjusted":6098.7002,"ret_adjusted_prices":-0.00554,"ret_closing_prices":-0.00554,"cumret_adjusted_prices":0.91491}
{"ticker":"^FTSE","ref_date":"2006-04-25","price_open":6098.7002,"price_high":6128.7998,"price_low":6084.6001,"price_close":6086.6001,"volume":1581336500,"price_adjusted":6086.6001,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":0.9131}
{"ticker":"^FTSE","ref_date":"2006-04-26","price_open":6086.6001,"price_high":6126.5,"price_low":6086.6001,"price_close":6104.2998,"volume":1650185400,"price_adjusted":6104.2998,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":0.91575}
{"ticker":"^FTSE","ref_date":"2006-04-27","price_open":6104.2998,"price_high":6104.6001,"price_low":6026.2002,"price_close":6060,"volume":1966010000,"price_adjusted":6060,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":0.9091}
{"ticker":"^FTSE","ref_date":"2006-04-28","price_open":6060,"price_high":6060,"price_low":6023.1001,"price_close":6023.1001,"volume":1644294900,"price_adjusted":6023.1001,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":0.90357}
{"ticker":"^FTSE","ref_date":"2006-05-02","price_open":6023.1001,"price_high":6090.7002,"price_low":6022.2998,"price_close":6082.1001,"volume":1657637700,"price_adjusted":6082.1001,"ret_adjusted_prices":0.0098,"ret_closing_prices":0.0098,"cumret_adjusted_prices":0.91242}
{"ticker":"^FTSE","ref_date":"2006-05-03","price_open":6082.1001,"price_high":6100,"price_low":6008.7002,"price_close":6010,"volume":1886399500,"price_adjusted":6010,"ret_adjusted_prices":-0.01185,"ret_closing_prices":-0.01185,"cumret_adjusted_prices":0.9016}
{"ticker":"^FTSE","ref_date":"2006-05-04","price_open":6010,"price_high":6045.7998,"price_low":6001.1001,"price_close":6036.8999,"volume":1687069600,"price_adjusted":6036.8999,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":0.90564}
{"ticker":"^FTSE","ref_date":"2006-05-05","price_open":6036.8999,"price_high":6093.1001,"price_low":6033.8999,"price_close":6091.7002,"volume":1852648100,"price_adjusted":6091.7002,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":0.91386}
{"ticker":"^FTSE","ref_date":"2006-05-08","price_open":6091.7002,"price_high":6133.5,"price_low":6058.7998,"price_close":6067.1001,"volume":1607859400,"price_adjusted":6067.1001,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":0.91017}
{"ticker":"^FTSE","ref_date":"2006-05-09","price_open":6067.1001,"price_high":6109.7002,"price_low":6054.6001,"price_close":6105.6001,"volume":2064291600,"price_adjusted":6105.6001,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.91595}
{"ticker":"^FTSE","ref_date":"2006-05-10","price_open":6105.6001,"price_high":6110,"price_low":6079.6001,"price_close":6083.3999,"volume":1940756500,"price_adjusted":6083.3999,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":0.91261}
{"ticker":"^FTSE","ref_date":"2006-05-11","price_open":6083.3999,"price_high":6114.5,"price_low":6039.8999,"price_close":6042,"volume":1600703500,"price_adjusted":6042,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":0.9064}
{"ticker":"^FTSE","ref_date":"2006-05-12","price_open":6042,"price_high":6042,"price_low":5912.1001,"price_close":5912.1001,"volume":1697671400,"price_adjusted":5912.1001,"ret_adjusted_prices":-0.0215,"ret_closing_prices":-0.0215,"cumret_adjusted_prices":0.88692}
{"ticker":"^FTSE","ref_date":"2006-05-15","price_open":5912.1001,"price_high":5912.1001,"price_low":5755.3999,"price_close":5841.2998,"volume":1991604000,"price_adjusted":5841.2998,"ret_adjusted_prices":-0.01198,"ret_closing_prices":-0.01198,"cumret_adjusted_prices":0.8763}
{"ticker":"^FTSE","ref_date":"2006-05-16","price_open":5841.2998,"price_high":5883.2002,"price_low":5807.1001,"price_close":5846.2002,"volume":2138429100,"price_adjusted":5846.2002,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.87703}
{"ticker":"^FTSE","ref_date":"2006-05-17","price_open":5846.2002,"price_high":5871.6001,"price_low":5675.5,"price_close":5675.5,"volume":2145492400,"price_adjusted":5675.5,"ret_adjusted_prices":-0.0292,"ret_closing_prices":-0.0292,"cumret_adjusted_prices":0.85142}
{"ticker":"^FTSE","ref_date":"2006-05-18","price_open":5675.5,"price_high":5719.7002,"price_low":5618.7002,"price_close":5671.6001,"volume":2143472700,"price_adjusted":5671.6001,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.85084}
{"ticker":"^FTSE","ref_date":"2006-05-19","price_open":5671.6001,"price_high":5715,"price_low":5645.3999,"price_close":5657.3999,"volume":1777461100,"price_adjusted":5657.3999,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":0.84871}
{"ticker":"^FTSE","ref_date":"2006-05-22","price_open":5657.3999,"price_high":5657.3999,"price_low":5510.5,"price_close":5532.7002,"volume":2031642400,"price_adjusted":5532.7002,"ret_adjusted_prices":-0.02204,"ret_closing_prices":-0.02204,"cumret_adjusted_prices":0.83}
{"ticker":"^FTSE","ref_date":"2006-05-23","price_open":5532.7002,"price_high":5705.8999,"price_low":5532.7002,"price_close":5678.7002,"volume":2147208700,"price_adjusted":5678.7002,"ret_adjusted_prices":0.02639,"ret_closing_prices":0.02639,"cumret_adjusted_prices":0.8519}
{"ticker":"^FTSE","ref_date":"2006-05-24","price_open":5678.7002,"price_high":5678.7002,"price_low":5563.5,"price_close":5587.1001,"volume":2146770300,"price_adjusted":5587.1001,"ret_adjusted_prices":-0.01613,"ret_closing_prices":-0.01613,"cumret_adjusted_prices":0.83816}
{"ticker":"^FTSE","ref_date":"2006-05-25","price_open":5587.1001,"price_high":5677.7002,"price_low":5562,"price_close":5677.7002,"volume":1760626700,"price_adjusted":5677.7002,"ret_adjusted_prices":0.01622,"ret_closing_prices":0.01622,"cumret_adjusted_prices":0.85175}
{"ticker":"^FTSE","ref_date":"2006-05-26","price_open":5677.7002,"price_high":5791,"price_low":5677.7002,"price_close":5791,"volume":1627196900,"price_adjusted":5791,"ret_adjusted_prices":0.01996,"ret_closing_prices":0.01996,"cumret_adjusted_prices":0.86875}
{"ticker":"^FTSE","ref_date":"2006-05-30","price_open":5791,"price_high":5793.6001,"price_low":5643.2998,"price_close":5652,"volume":2026626300,"price_adjusted":5652,"ret_adjusted_prices":-0.024,"ret_closing_prices":-0.024,"cumret_adjusted_prices":0.8479}
{"ticker":"^FTSE","ref_date":"2006-05-31","price_open":5652,"price_high":5743.7998,"price_low":5591.5,"price_close":5723.7998,"volume":2119922000,"price_adjusted":5723.7998,"ret_adjusted_prices":0.0127,"ret_closing_prices":0.0127,"cumret_adjusted_prices":0.85867}
{"ticker":"^FTSE","ref_date":"2006-06-01","price_open":5723.7998,"price_high":5754.7998,"price_low":5680.6001,"price_close":5749.7002,"volume":1833351400,"price_adjusted":5749.7002,"ret_adjusted_prices":0.00453,"ret_closing_prices":0.00453,"cumret_adjusted_prices":0.86255}
{"ticker":"^FTSE","ref_date":"2006-06-02","price_open":5749.7002,"price_high":5802.8999,"price_low":5745.7002,"price_close":5764.6001,"volume":1669869800,"price_adjusted":5764.6001,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":0.86479}
{"ticker":"^FTSE","ref_date":"2006-06-05","price_open":5764.6001,"price_high":5789.7998,"price_low":5738.8999,"price_close":5762.1001,"volume":1072108200,"price_adjusted":5762.1001,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":0.86441}
{"ticker":"^FTSE","ref_date":"2006-06-06","price_open":5762.1001,"price_high":5762.1001,"price_low":5656.6001,"price_close":5669.7998,"volume":1883561800,"price_adjusted":5669.7998,"ret_adjusted_prices":-0.01602,"ret_closing_prices":-0.01602,"cumret_adjusted_prices":0.85057}
{"ticker":"^FTSE","ref_date":"2006-06-07","price_open":5669.7998,"price_high":5720.6001,"price_low":5638.5,"price_close":5706.2998,"volume":1885561100,"price_adjusted":5706.2998,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":0.85604}
{"ticker":"^FTSE","ref_date":"2006-06-08","price_open":5706.2998,"price_high":5706.2998,"price_low":5562.8999,"price_close":5562.8999,"volume":2135136100,"price_adjusted":5562.8999,"ret_adjusted_prices":-0.02513,"ret_closing_prices":-0.02513,"cumret_adjusted_prices":0.83453}
{"ticker":"^FTSE","ref_date":"2006-06-09","price_open":5562.8999,"price_high":5673.6001,"price_low":5562.8999,"price_close":5655.2002,"volume":1801661400,"price_adjusted":5655.2002,"ret_adjusted_prices":0.01659,"ret_closing_prices":0.01659,"cumret_adjusted_prices":0.84838}
{"ticker":"^FTSE","ref_date":"2006-06-12","price_open":5655.2002,"price_high":5666.2998,"price_low":5612.2998,"price_close":5620.8999,"volume":1463611100,"price_adjusted":5620.8999,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.84323}
{"ticker":"^FTSE","ref_date":"2006-06-13","price_open":5620.8999,"price_high":5620.8999,"price_low":5467.3999,"price_close":5519.6001,"volume":2146786900,"price_adjusted":5519.6001,"ret_adjusted_prices":-0.01802,"ret_closing_prices":-0.01802,"cumret_adjusted_prices":0.82804}
{"ticker":"^FTSE","ref_date":"2006-06-14","price_open":5519.6001,"price_high":5544.3999,"price_low":5475.6001,"price_close":5506.7998,"volume":1860632700,"price_adjusted":5506.7998,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":0.82611}
{"ticker":"^FTSE","ref_date":"2006-06-15","price_open":5506.7998,"price_high":5636.7998,"price_low":5506.7998,"price_close":5619.2998,"volume":1917016000,"price_adjusted":5619.2998,"ret_adjusted_prices":0.02043,"ret_closing_prices":0.02043,"cumret_adjusted_prices":0.84299}
{"ticker":"^FTSE","ref_date":"2006-06-16","price_open":5619.2998,"price_high":5701.5,"price_low":5594.2998,"price_close":5597.3999,"volume":2134808800,"price_adjusted":5597.3999,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.83971}
{"ticker":"^FTSE","ref_date":"2006-06-19","price_open":5597.3999,"price_high":5665.7002,"price_low":5597.3999,"price_close":5626.1001,"volume":1153580500,"price_adjusted":5626.1001,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.84401}
{"ticker":"^FTSE","ref_date":"2006-06-20","price_open":5626.1001,"price_high":5658.2002,"price_low":5585,"price_close":5658.2002,"volume":1352420400,"price_adjusted":5658.2002,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":0.84883}
{"ticker":"^FTSE","ref_date":"2006-06-21","price_open":5658.2002,"price_high":5673.5,"price_low":5610.7998,"price_close":5665,"volume":1642751600,"price_adjusted":5665,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.84985}
{"ticker":"^FTSE","ref_date":"2006-06-22","price_open":5665,"price_high":5736.7998,"price_low":5657.2002,"price_close":5684.1001,"volume":1611284700,"price_adjusted":5684.1001,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":0.85271}
{"ticker":"^FTSE","ref_date":"2006-06-23","price_open":5684.1001,"price_high":5716.7002,"price_low":5667.7998,"price_close":5692.1001,"volume":1145495400,"price_adjusted":5692.1001,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":0.85391}
{"ticker":"^FTSE","ref_date":"2006-06-26","price_open":5692.1001,"price_high":5716.5,"price_low":5677.5,"price_close":5681.2002,"volume":1614543600,"price_adjusted":5681.2002,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.85228}
{"ticker":"^FTSE","ref_date":"2006-06-27","price_open":5681.2002,"price_high":5729.7998,"price_low":5650,"price_close":5652.2998,"volume":1337754600,"price_adjusted":5652.2998,"ret_adjusted_prices":-0.00509,"ret_closing_prices":-0.00509,"cumret_adjusted_prices":0.84794}
{"ticker":"^FTSE","ref_date":"2006-06-28","price_open":5652.2998,"price_high":5702.8999,"price_low":5633.7998,"price_close":5678.6001,"volume":1267809200,"price_adjusted":5678.6001,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":0.85189}
{"ticker":"^FTSE","ref_date":"2006-06-29","price_open":5678.6001,"price_high":5791.7002,"price_low":5678.6001,"price_close":5791.5,"volume":1502990800,"price_adjusted":5791.5,"ret_adjusted_prices":0.01988,"ret_closing_prices":0.01988,"cumret_adjusted_prices":0.86882}
{"ticker":"^FTSE","ref_date":"2006-06-30","price_open":5791.5,"price_high":5865.7002,"price_low":5791.5,"price_close":5833.3999,"volume":1583755700,"price_adjusted":5833.3999,"ret_adjusted_prices":0.00723,"ret_closing_prices":0.00723,"cumret_adjusted_prices":0.87511}
{"ticker":"^FTSE","ref_date":"2006-07-03","price_open":5833.3999,"price_high":5884.3999,"price_low":5833.3999,"price_close":5884.3999,"volume":1194578600,"price_adjusted":5884.3999,"ret_adjusted_prices":0.00874,"ret_closing_prices":0.00874,"cumret_adjusted_prices":0.88276}
{"ticker":"^FTSE","ref_date":"2006-07-04","price_open":5884.3999,"price_high":5884.5,"price_low":5848.2998,"price_close":5883.5,"volume":863784800,"price_adjusted":5883.5,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":0.88263}
{"ticker":"^FTSE","ref_date":"2006-07-05","price_open":5883.5,"price_high":5883.5,"price_low":5815.7002,"price_close":5826.7002,"volume":1138260700,"price_adjusted":5826.7002,"ret_adjusted_prices":-0.00965,"ret_closing_prices":-0.00965,"cumret_adjusted_prices":0.87411}
{"ticker":"^FTSE","ref_date":"2006-07-06","price_open":5826.7002,"price_high":5897.1001,"price_low":5826.7002,"price_close":5890,"volume":1312357700,"price_adjusted":5890,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":0.8836}
{"ticker":"^FTSE","ref_date":"2006-07-07","price_open":5890,"price_high":5908.5,"price_low":5858.3999,"price_close":5888.8999,"volume":1424761300,"price_adjusted":5888.8999,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":0.88344}
{"ticker":"^FTSE","ref_date":"2006-07-10","price_open":5888.8999,"price_high":5901,"price_low":5856.5,"price_close":5896.8999,"volume":880029700,"price_adjusted":5896.8999,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":0.88464}
{"ticker":"^FTSE","ref_date":"2006-07-11","price_open":5896.8999,"price_high":5896.8999,"price_low":5844,"price_close":5857.2998,"volume":1162635600,"price_adjusted":5857.2998,"ret_adjusted_prices":-0.00672,"ret_closing_prices":-0.00672,"cumret_adjusted_prices":0.8787}
{"ticker":"^FTSE","ref_date":"2006-07-12","price_open":5857.2998,"price_high":5899.2998,"price_low":5842.7002,"price_close":5860.6001,"volume":1212976000,"price_adjusted":5860.6001,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":0.87919}
{"ticker":"^FTSE","ref_date":"2006-07-13","price_open":5860.6001,"price_high":5860.6001,"price_low":5751.8999,"price_close":5765,"volume":1515312800,"price_adjusted":5765,"ret_adjusted_prices":-0.01631,"ret_closing_prices":-0.01631,"cumret_adjusted_prices":0.86485}
{"ticker":"^FTSE","ref_date":"2006-07-14","price_open":5765,"price_high":5765,"price_low":5707.6001,"price_close":5707.6001,"volume":1305352000,"price_adjusted":5707.6001,"ret_adjusted_prices":-0.00996,"ret_closing_prices":-0.00996,"cumret_adjusted_prices":0.85624}
{"ticker":"^FTSE","ref_date":"2006-07-17","price_open":5707.6001,"price_high":5721.1001,"price_low":5654.6001,"price_close":5701,"volume":1366791300,"price_adjusted":5701,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":0.85525}
{"ticker":"^FTSE","ref_date":"2006-07-18","price_open":5701,"price_high":5712.6001,"price_low":5658.2998,"price_close":5681.7002,"volume":1439567000,"price_adjusted":5681.7002,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":0.85235}
{"ticker":"^FTSE","ref_date":"2006-07-19","price_open":5681.7002,"price_high":5785.2998,"price_low":5680.7998,"price_close":5778,"volume":1665784300,"price_adjusted":5778,"ret_adjusted_prices":0.01695,"ret_closing_prices":0.01695,"cumret_adjusted_prices":0.8668}
{"ticker":"^FTSE","ref_date":"2006-07-20","price_open":5778,"price_high":5819.7002,"price_low":5756.3999,"price_close":5770.8999,"volume":1308633800,"price_adjusted":5770.8999,"ret_adjusted_prices":-0.00123,"ret_closing_prices":-0.00123,"cumret_adjusted_prices":0.86573}
{"ticker":"^FTSE","ref_date":"2006-07-21","price_open":5770.8999,"price_high":5770.8999,"price_low":5700.7002,"price_close":5719.7002,"volume":1594082200,"price_adjusted":5719.7002,"ret_adjusted_prices":-0.00887,"ret_closing_prices":-0.00887,"cumret_adjusted_prices":0.85805}
{"ticker":"^FTSE","ref_date":"2006-07-24","price_open":5719.7002,"price_high":5835.2002,"price_low":5719.7002,"price_close":5833.8999,"volume":1298199500,"price_adjusted":5833.8999,"ret_adjusted_prices":0.01997,"ret_closing_prices":0.01997,"cumret_adjusted_prices":0.87519}
{"ticker":"^FTSE","ref_date":"2006-07-25","price_open":5833.8999,"price_high":5872.7998,"price_low":5825.7998,"price_close":5851.2002,"volume":1547468300,"price_adjusted":5851.2002,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":0.87778}
{"ticker":"^FTSE","ref_date":"2006-07-26","price_open":5851.2002,"price_high":5878.7002,"price_low":5851.2002,"price_close":5877.1001,"volume":1720193800,"price_adjusted":5877.1001,"ret_adjusted_prices":0.00443,"ret_closing_prices":0.00443,"cumret_adjusted_prices":0.88167}
{"ticker":"^FTSE","ref_date":"2006-07-27","price_open":5877.1001,"price_high":5936.7998,"price_low":5877.1001,"price_close":5929.5,"volume":1583646500,"price_adjusted":5929.5,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":0.88953}
{"ticker":"^FTSE","ref_date":"2006-07-28","price_open":5929.5,"price_high":5982.5,"price_low":5904.7002,"price_close":5974.8999,"volume":1401927100,"price_adjusted":5974.8999,"ret_adjusted_prices":0.00766,"ret_closing_prices":0.00766,"cumret_adjusted_prices":0.89634}
{"ticker":"^FTSE","ref_date":"2006-07-31","price_open":5974.8999,"price_high":5977.2002,"price_low":5928.2998,"price_close":5928.2998,"volume":1272181900,"price_adjusted":5928.2998,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":0.88935}
{"ticker":"^FTSE","ref_date":"2006-08-01","price_open":5928.2998,"price_high":5949.7998,"price_low":5867.3999,"price_close":5880.7998,"volume":1278757500,"price_adjusted":5880.7998,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":0.88222}
{"ticker":"^FTSE","ref_date":"2006-08-02","price_open":5880.7998,"price_high":5932.1001,"price_low":5880.7998,"price_close":5932.1001,"volume":1329175600,"price_adjusted":5932.1001,"ret_adjusted_prices":0.00872,"ret_closing_prices":0.00872,"cumret_adjusted_prices":0.88992}
{"ticker":"^FTSE","ref_date":"2006-08-03","price_open":5932.1001,"price_high":5940.7002,"price_low":5827.1001,"price_close":5838.3999,"volume":1803150700,"price_adjusted":5838.3999,"ret_adjusted_prices":-0.0158,"ret_closing_prices":-0.0158,"cumret_adjusted_prices":0.87586}
{"ticker":"^FTSE","ref_date":"2006-08-04","price_open":5838.3999,"price_high":5893.2998,"price_low":5836.5,"price_close":5889.3999,"volume":1497892100,"price_adjusted":5889.3999,"ret_adjusted_prices":0.00874,"ret_closing_prices":0.00874,"cumret_adjusted_prices":0.88351}
{"ticker":"^FTSE","ref_date":"2006-08-07","price_open":5889.3999,"price_high":5889.3999,"price_low":5820.8999,"price_close":5828.7998,"volume":945153100,"price_adjusted":5828.7998,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":0.87442}
{"ticker":"^FTSE","ref_date":"2006-08-08","price_open":5828.7998,"price_high":5866.6001,"price_low":5818.1001,"price_close":5818.1001,"volume":1551879300,"price_adjusted":5818.1001,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":0.87282}
{"ticker":"^FTSE","ref_date":"2006-08-09","price_open":5818.1001,"price_high":5865.8999,"price_low":5778.2002,"price_close":5860.5,"volume":1440463500,"price_adjusted":5860.5,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":0.87918}
{"ticker":"^FTSE","ref_date":"2006-08-10","price_open":5860.5,"price_high":5860.5,"price_low":5752.6001,"price_close":5823.3999,"volume":1763427300,"price_adjusted":5823.3999,"ret_adjusted_prices":-0.00633,"ret_closing_prices":-0.00633,"cumret_adjusted_prices":0.87361}
{"ticker":"^FTSE","ref_date":"2006-08-11","price_open":5823.3999,"price_high":5848.2002,"price_low":5797,"price_close":5820.1001,"volume":1397317200,"price_adjusted":5820.1001,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":0.87312}
{"ticker":"^FTSE","ref_date":"2006-08-14","price_open":5820.1001,"price_high":5870.8999,"price_low":5820.1001,"price_close":5870.8999,"volume":1029687400,"price_adjusted":5870.8999,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":0.88074}
{"ticker":"^FTSE","ref_date":"2006-08-15","price_open":5870.8999,"price_high":5903.2002,"price_low":5845,"price_close":5897.8999,"volume":1340987100,"price_adjusted":5897.8999,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":0.88479}
{"ticker":"^FTSE","ref_date":"2006-08-16","price_open":5897.8999,"price_high":5902.7998,"price_low":5848.7002,"price_close":5896.6001,"volume":1734087000,"price_adjusted":5896.6001,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":0.88459}
{"ticker":"^FTSE","ref_date":"2006-08-17","price_open":5896.6001,"price_high":5915,"price_low":5888.7998,"price_close":5900.3999,"volume":1391457700,"price_adjusted":5900.3999,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":0.88516}
{"ticker":"^FTSE","ref_date":"2006-08-18","price_open":5900.3999,"price_high":5932.5,"price_low":5900.2002,"price_close":5903.3999,"volume":1492403700,"price_adjusted":5903.3999,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":0.88561}
{"ticker":"^FTSE","ref_date":"2006-08-21","price_open":5903.3999,"price_high":5936.6001,"price_low":5883.7998,"price_close":5915.2002,"volume":978830000,"price_adjusted":5915.2002,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.88738}
{"ticker":"^FTSE","ref_date":"2006-08-22","price_open":5915.2002,"price_high":5939.2002,"price_low":5878.3999,"price_close":5902.6001,"volume":1154758400,"price_adjusted":5902.6001,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":0.88549}
{"ticker":"^FTSE","ref_date":"2006-08-23","price_open":5902.6001,"price_high":5906.2998,"price_low":5853.7998,"price_close":5860,"volume":1165203300,"price_adjusted":5860,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":0.8791}
{"ticker":"^FTSE","ref_date":"2006-08-24","price_open":5860,"price_high":5892.2998,"price_low":5832.5,"price_close":5869.1001,"volume":1211904500,"price_adjusted":5869.1001,"ret_adjusted_prices":0.00155,"ret_closing_prices":0.00155,"cumret_adjusted_prices":0.88047}
{"ticker":"^FTSE","ref_date":"2006-08-25","price_open":5869.1001,"price_high":5893.6001,"price_low":5858.6001,"price_close":5878.6001,"volume":1044447700,"price_adjusted":5878.6001,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":0.88189}
{"ticker":"^FTSE","ref_date":"2006-08-29","price_open":5878.6001,"price_high":5921.2998,"price_low":5878.6001,"price_close":5888.2998,"volume":1366248600,"price_adjusted":5888.2998,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":0.88335}
{"ticker":"^FTSE","ref_date":"2006-08-30","price_open":5888.2998,"price_high":5945.2998,"price_low":5888.2002,"price_close":5929.2998,"volume":1477304600,"price_adjusted":5929.2998,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":0.8895}
{"ticker":"^FTSE","ref_date":"2006-08-31","price_open":5929.2998,"price_high":5937,"price_low":5895,"price_close":5906.1001,"volume":1386764600,"price_adjusted":5906.1001,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":0.88602}
{"ticker":"^FTSE","ref_date":"2006-09-01","price_open":5906.1001,"price_high":5967.7002,"price_low":5906.1001,"price_close":5949.2002,"volume":1146154600,"price_adjusted":5949.2002,"ret_adjusted_prices":0.0073,"ret_closing_prices":0.0073,"cumret_adjusted_prices":0.89248}
{"ticker":"^FTSE","ref_date":"2006-09-04","price_open":5949.1001,"price_high":5986.6001,"price_low":5947.7002,"price_close":5986.6001,"volume":992682900,"price_adjusted":5986.6001,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":0.89809}
{"ticker":"^FTSE","ref_date":"2006-09-05","price_open":5986.6001,"price_high":5991.2002,"price_low":5956.2998,"price_close":5981.7002,"volume":1190046000,"price_adjusted":5981.7002,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":0.89736}
{"ticker":"^FTSE","ref_date":"2006-09-06","price_open":5981.7002,"price_high":5981.7002,"price_low":5926.2002,"price_close":5929.2998,"volume":1270011300,"price_adjusted":5929.2998,"ret_adjusted_prices":-0.00876,"ret_closing_prices":-0.00876,"cumret_adjusted_prices":0.8895}
{"ticker":"^FTSE","ref_date":"2006-09-07","price_open":5929.2998,"price_high":5929.2998,"price_low":5853.2998,"price_close":5858.1001,"volume":1574375300,"price_adjusted":5858.1001,"ret_adjusted_prices":-0.01201,"ret_closing_prices":-0.01201,"cumret_adjusted_prices":0.87882}
{"ticker":"^FTSE","ref_date":"2006-09-08","price_open":5858.1001,"price_high":5899,"price_low":5858.1001,"price_close":5879.2998,"volume":1015430000,"price_adjusted":5879.2998,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":0.882}
{"ticker":"^FTSE","ref_date":"2006-09-11","price_open":5879.2998,"price_high":5879.2998,"price_low":5820,"price_close":5850.7998,"volume":1089823300,"price_adjusted":5850.7998,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.87772}
{"ticker":"^FTSE","ref_date":"2006-09-12","price_open":5850.7998,"price_high":5896.8999,"price_low":5824.2002,"price_close":5895.5,"volume":1864798700,"price_adjusted":5895.5,"ret_adjusted_prices":0.00764,"ret_closing_prices":0.00764,"cumret_adjusted_prices":0.88443}
{"ticker":"^FTSE","ref_date":"2006-09-13","price_open":5895.5,"price_high":5913.3999,"price_low":5874.5,"price_close":5892.2002,"volume":1867392100,"price_adjusted":5892.2002,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.88393}
{"ticker":"^FTSE","ref_date":"2006-09-14","price_open":5892.2002,"price_high":5943.7002,"price_low":5869,"price_close":5877.2002,"volume":1798578100,"price_adjusted":5877.2002,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":0.88168}
{"ticker":"^FTSE","ref_date":"2006-09-15","price_open":5877.2002,"price_high":5899.2002,"price_low":5864.7998,"price_close":5877,"volume":2071064300,"price_adjusted":5877,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.88165}
{"ticker":"^FTSE","ref_date":"2006-09-18","price_open":5877,"price_high":5911.8999,"price_low":5870.3999,"price_close":5890.2998,"volume":1211359100,"price_adjusted":5890.2998,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":0.88365}
{"ticker":"^FTSE","ref_date":"2006-09-19","price_open":5890.2002,"price_high":5897.3999,"price_low":5831.7998,"price_close":5831.7998,"volume":1436161700,"price_adjusted":5831.7998,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":0.87487}
{"ticker":"^FTSE","ref_date":"2006-09-20","price_open":5831.7998,"price_high":5880.7998,"price_low":5820.8999,"price_close":5866.2002,"volume":1828956500,"price_adjusted":5866.2002,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.88003}
{"ticker":"^FTSE","ref_date":"2006-09-21","price_open":5866.2002,"price_high":5898.1001,"price_low":5848.5,"price_close":5896.7002,"volume":1846888600,"price_adjusted":5896.7002,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":0.88461}
{"ticker":"^FTSE","ref_date":"2006-09-22","price_open":5896.7002,"price_high":5896.7002,"price_low":5820.3999,"price_close":5822.2998,"volume":1246627100,"price_adjusted":5822.2998,"ret_adjusted_prices":-0.01262,"ret_closing_prices":-0.01262,"cumret_adjusted_prices":0.87345}
{"ticker":"^FTSE","ref_date":"2006-09-25","price_open":5822.2998,"price_high":5847,"price_low":5774.5,"price_close":5798.2998,"volume":1770395800,"price_adjusted":5798.2998,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":0.86985}
{"ticker":"^FTSE","ref_date":"2006-09-26","price_open":5798.2998,"price_high":5879.2002,"price_low":5798.2998,"price_close":5873.6001,"volume":1651896800,"price_adjusted":5873.6001,"ret_adjusted_prices":0.01299,"ret_closing_prices":0.01299,"cumret_adjusted_prices":0.88114}
{"ticker":"^FTSE","ref_date":"2006-09-27","price_open":5873.6001,"price_high":5942.2002,"price_low":5872.7998,"price_close":5930.1001,"volume":1883803100,"price_adjusted":5930.1001,"ret_adjusted_prices":0.00962,"ret_closing_prices":0.00962,"cumret_adjusted_prices":0.88962}
{"ticker":"^FTSE","ref_date":"2006-09-28","price_open":5930.1001,"price_high":5978.7998,"price_low":5930.1001,"price_close":5971.2998,"volume":1469060200,"price_adjusted":5971.2998,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":0.8958}
{"ticker":"^FTSE","ref_date":"2006-09-29","price_open":5971.2998,"price_high":6002.8999,"price_low":5950.1001,"price_close":5960.7998,"volume":1618783200,"price_adjusted":5960.7998,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":0.89422}
{"ticker":"^FTSE","ref_date":"2006-10-02","price_open":5960.7998,"price_high":5985.5,"price_low":5950.8999,"price_close":5957.7998,"volume":1628546600,"price_adjusted":5957.7998,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.89377}
{"ticker":"^FTSE","ref_date":"2006-10-03","price_open":5957.7998,"price_high":5957.7998,"price_low":5897.2998,"price_close":5937.1001,"volume":1939007500,"price_adjusted":5937.1001,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":0.89067}
{"ticker":"^FTSE","ref_date":"2006-10-04","price_open":5937.1001,"price_high":5969.1001,"price_low":5921.5,"price_close":5966.5,"volume":2142754800,"price_adjusted":5966.5,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.89508}
{"ticker":"^FTSE","ref_date":"2006-10-05","price_open":5966.5,"price_high":6016.7002,"price_low":5966.5,"price_close":6004.5,"volume":2145351100,"price_adjusted":6004.5,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":0.90078}
{"ticker":"^FTSE","ref_date":"2006-10-06","price_open":6004.5,"price_high":6014.2998,"price_low":5978.1001,"price_close":6001.2002,"volume":1628449200,"price_adjusted":6001.2002,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.90028}
{"ticker":"^FTSE","ref_date":"2006-10-09","price_open":6001.2002,"price_high":6044.5,"price_low":5994.7998,"price_close":6030.8999,"volume":1338778200,"price_adjusted":6030.8999,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.90474}
{"ticker":"^FTSE","ref_date":"2006-10-10","price_open":6030.8999,"price_high":6076.2998,"price_low":6030.2002,"price_close":6072.7002,"volume":2058971900,"price_adjusted":6072.7002,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":0.91101}
{"ticker":"^FTSE","ref_date":"2006-10-11","price_open":6072.7002,"price_high":6081.8999,"price_low":6044.7002,"price_close":6073.5,"volume":1672596800,"price_adjusted":6073.5,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":0.91113}
{"ticker":"^FTSE","ref_date":"2006-10-12","price_open":6073.5,"price_high":6121.7002,"price_low":6069,"price_close":6121.2998,"volume":1338882700,"price_adjusted":6121.2998,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":0.9183}
{"ticker":"^FTSE","ref_date":"2006-10-13","price_open":6121.2998,"price_high":6170.5,"price_low":6105.2998,"price_close":6157.2998,"volume":1451175900,"price_adjusted":6157.2998,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":0.9237}
{"ticker":"^FTSE","ref_date":"2006-10-16","price_open":6157.2998,"price_high":6184.2998,"price_low":6149.2998,"price_close":6172.3999,"volume":1285792500,"price_adjusted":6172.3999,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":0.92597}
{"ticker":"^FTSE","ref_date":"2006-10-17","price_open":6172.3999,"price_high":6174.7002,"price_low":6105.7998,"price_close":6108.6001,"volume":1485665700,"price_adjusted":6108.6001,"ret_adjusted_prices":-0.01034,"ret_closing_prices":-0.01034,"cumret_adjusted_prices":0.9164}
{"ticker":"^FTSE","ref_date":"2006-10-18","price_open":6108.6001,"price_high":6166.7998,"price_low":6108.6001,"price_close":6150.3999,"volume":1750405900,"price_adjusted":6150.3999,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":0.92267}
{"ticker":"^FTSE","ref_date":"2006-10-19","price_open":6150.3999,"price_high":6183.5,"price_low":6113.1001,"price_close":6156,"volume":1303207200,"price_adjusted":6156,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.92351}
{"ticker":"^FTSE","ref_date":"2006-10-20","price_open":6156,"price_high":6199.7998,"price_low":6134.2998,"price_close":6155.2002,"volume":1450615600,"price_adjusted":6155.2002,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":0.92339}
{"ticker":"^FTSE","ref_date":"2006-10-23","price_open":6155.2002,"price_high":6181.1001,"price_low":6129.1001,"price_close":6166.1001,"volume":1061220900,"price_adjusted":6166.1001,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.92502}
{"ticker":"^FTSE","ref_date":"2006-10-24","price_open":6166.1001,"price_high":6186.8999,"price_low":6161.2998,"price_close":6182.5,"volume":1238923300,"price_adjusted":6182.5,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":0.92748}
{"ticker":"^FTSE","ref_date":"2006-10-25","price_open":6182.5,"price_high":6216.1001,"price_low":6178.7998,"price_close":6214.6001,"volume":1354486900,"price_adjusted":6214.6001,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.9323}
{"ticker":"^FTSE","ref_date":"2006-10-26","price_open":6214.6001,"price_high":6244.6001,"price_low":6179.7002,"price_close":6184.7998,"volume":1738351800,"price_adjusted":6184.7998,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":0.92783}
{"ticker":"^FTSE","ref_date":"2006-10-27","price_open":6184.7998,"price_high":6206,"price_low":6132.7002,"price_close":6160.8999,"volume":1589175600,"price_adjusted":6160.8999,"ret_adjusted_prices":-0.00386,"ret_closing_prices":-0.00386,"cumret_adjusted_prices":0.92424}
{"ticker":"^FTSE","ref_date":"2006-10-30","price_open":6160.8999,"price_high":6160.8999,"price_low":6112.8999,"price_close":6126.7998,"volume":1366361100,"price_adjusted":6126.7998,"ret_adjusted_prices":-0.00553,"ret_closing_prices":-0.00553,"cumret_adjusted_prices":0.91913}
{"ticker":"^FTSE","ref_date":"2006-10-31","price_open":6126.7998,"price_high":6149.8999,"price_low":6110.8999,"price_close":6129.2002,"volume":1788183700,"price_adjusted":6129.2002,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.91949}
{"ticker":"^FTSE","ref_date":"2006-11-01","price_open":6129.2002,"price_high":6180.7002,"price_low":6129.2002,"price_close":6149.6001,"volume":1631932600,"price_adjusted":6149.6001,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":0.92255}
{"ticker":"^FTSE","ref_date":"2006-11-02","price_open":6149.6001,"price_high":6172,"price_low":6112.8999,"price_close":6149.2998,"volume":1818387200,"price_adjusted":6149.2998,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":0.9225}
{"ticker":"^FTSE","ref_date":"2006-11-03","price_open":6149.2998,"price_high":6177.2998,"price_low":6134,"price_close":6148.1001,"volume":1377065200,"price_adjusted":6148.1001,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.92232}
{"ticker":"^FTSE","ref_date":"2006-11-06","price_open":6148.1001,"price_high":6224.5,"price_low":6146.5,"price_close":6224.5,"volume":1139977900,"price_adjusted":6224.5,"ret_adjusted_prices":0.01243,"ret_closing_prices":0.01243,"cumret_adjusted_prices":0.93378}
{"ticker":"^FTSE","ref_date":"2006-11-07","price_open":6224.5,"price_high":6244.5,"price_low":6219.7002,"price_close":6244,"volume":1341969500,"price_adjusted":6244,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.93671}
{"ticker":"^FTSE","ref_date":"2006-11-08","price_open":6244,"price_high":6244,"price_low":6205.7002,"price_close":6239,"volume":1555121300,"price_adjusted":6239,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":0.93596}
{"ticker":"^FTSE","ref_date":"2006-11-09","price_open":6239,"price_high":6250.3999,"price_low":6205.1001,"price_close":6231.5,"volume":1941091600,"price_adjusted":6231.5,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.93483}
{"ticker":"^FTSE","ref_date":"2006-11-10","price_open":6231.5,"price_high":6233.1001,"price_low":6198.6001,"price_close":6208.3999,"volume":1540927100,"price_adjusted":6208.3999,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.93137}
{"ticker":"^FTSE","ref_date":"2006-11-13","price_open":6208.3999,"price_high":6239.7998,"price_low":6171.8999,"price_close":6194.2002,"volume":1466749900,"price_adjusted":6194.2002,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":0.92924}
{"ticker":"^FTSE","ref_date":"2006-11-14","price_open":6194.2002,"price_high":6223.8999,"price_low":6167.2998,"price_close":6186.6001,"volume":1724141500,"price_adjusted":6186.6001,"ret_adjusted_prices":-0.00123,"ret_closing_prices":-0.00123,"cumret_adjusted_prices":0.9281}
{"ticker":"^FTSE","ref_date":"2006-11-15","price_open":6186.6001,"price_high":6229.7998,"price_low":6186.6001,"price_close":6229.7998,"volume":1709608400,"price_adjusted":6229.7998,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":0.93458}
{"ticker":"^FTSE","ref_date":"2006-11-16","price_open":6229.7998,"price_high":6256.7998,"price_low":6212.1001,"price_close":6254.8999,"volume":1756639200,"price_adjusted":6254.8999,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":0.93834}
{"ticker":"^FTSE","ref_date":"2006-11-17","price_open":6254.8999,"price_high":6254.8999,"price_low":6178.8999,"price_close":6192,"volume":1553258000,"price_adjusted":6192,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":0.92891}
{"ticker":"^FTSE","ref_date":"2006-11-20","price_open":6192,"price_high":6218.8999,"price_low":6148.2998,"price_close":6204.5,"volume":1583123300,"price_adjusted":6204.5,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.93078}
{"ticker":"^FTSE","ref_date":"2006-11-21","price_open":6204.5,"price_high":6228.3999,"price_low":6199.7002,"price_close":6202.6001,"volume":1665306000,"price_adjusted":6202.6001,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":0.9305}
{"ticker":"^FTSE","ref_date":"2006-11-22","price_open":6202.6001,"price_high":6233.1001,"price_low":6146.2998,"price_close":6160.2998,"volume":1928778200,"price_adjusted":6160.2998,"ret_adjusted_prices":-0.00682,"ret_closing_prices":-0.00682,"cumret_adjusted_prices":0.92415}
{"ticker":"^FTSE","ref_date":"2006-11-23","price_open":6160.2998,"price_high":6181.7002,"price_low":6115.1001,"price_close":6140,"volume":1257256100,"price_adjusted":6140,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":0.92111}
{"ticker":"^FTSE","ref_date":"2006-11-24","price_open":6140,"price_high":6140,"price_low":6068.1001,"price_close":6122.1001,"volume":1335559900,"price_adjusted":6122.1001,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":0.91842}
{"ticker":"^FTSE","ref_date":"2006-11-27","price_open":6122.1001,"price_high":6129.5,"price_low":6050.1001,"price_close":6050.1001,"volume":1663486900,"price_adjusted":6050.1001,"ret_adjusted_prices":-0.01176,"ret_closing_prices":-0.01176,"cumret_adjusted_prices":0.90762}
{"ticker":"^FTSE","ref_date":"2006-11-28","price_open":6050.1001,"price_high":6062.7998,"price_low":6011.7998,"price_close":6025.8999,"volume":1907684800,"price_adjusted":6025.8999,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":0.90399}
{"ticker":"^FTSE","ref_date":"2006-11-29","price_open":6025.8999,"price_high":6098.6001,"price_low":6025.8999,"price_close":6084.3999,"volume":1725779500,"price_adjusted":6084.3999,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":0.91276}
{"ticker":"^FTSE","ref_date":"2006-11-30","price_open":6084.3999,"price_high":6108.8999,"price_low":6043.8999,"price_close":6048.8999,"volume":1785469300,"price_adjusted":6048.8999,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":0.90744}
{"ticker":"^FTSE","ref_date":"2006-12-01","price_open":6048.7998,"price_high":6087.3999,"price_low":5985.2002,"price_close":6021.5,"volume":1805651400,"price_adjusted":6021.5,"ret_adjusted_prices":-0.00453,"ret_closing_prices":-0.00453,"cumret_adjusted_prices":0.90333}
{"ticker":"^FTSE","ref_date":"2006-12-04","price_open":6021.5,"price_high":6058.1001,"price_low":6019.3999,"price_close":6050.3999,"volume":1286179600,"price_adjusted":6050.3999,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.90766}
{"ticker":"^FTSE","ref_date":"2006-12-05","price_open":6050.3999,"price_high":6097.3999,"price_low":6047.1001,"price_close":6086.3999,"volume":1747636900,"price_adjusted":6086.3999,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":0.91307}
{"ticker":"^FTSE","ref_date":"2006-12-06","price_open":6086.3999,"price_high":6105.7002,"price_low":6068.1001,"price_close":6090.3999,"volume":1657440800,"price_adjusted":6090.3999,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.91367}
{"ticker":"^FTSE","ref_date":"2006-12-07","price_open":6090.2998,"price_high":6145.2998,"price_low":6082.7998,"price_close":6131.5,"volume":1715884900,"price_adjusted":6131.5,"ret_adjusted_prices":0.00675,"ret_closing_prices":0.00675,"cumret_adjusted_prices":0.91983}
{"ticker":"^FTSE","ref_date":"2006-12-08","price_open":6131.5,"price_high":6157.1001,"price_low":6106.6001,"price_close":6152.3999,"volume":1632000400,"price_adjusted":6152.3999,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":0.92297}
{"ticker":"^FTSE","ref_date":"2006-12-11","price_open":6152.3999,"price_high":6187,"price_low":6147.1001,"price_close":6159.7998,"volume":1405243200,"price_adjusted":6159.7998,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.92408}
{"ticker":"^FTSE","ref_date":"2006-12-12","price_open":6159.7998,"price_high":6164.7998,"price_low":6137.7998,"price_close":6156.3999,"volume":1653482500,"price_adjusted":6156.3999,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.92357}
{"ticker":"^FTSE","ref_date":"2006-12-13","price_open":6156.3999,"price_high":6196.6001,"price_low":6149.3999,"price_close":6192.5,"volume":1783763000,"price_adjusted":6192.5,"ret_adjusted_prices":0.00586,"ret_closing_prices":0.00586,"cumret_adjusted_prices":0.92898}
{"ticker":"^FTSE","ref_date":"2006-12-14","price_open":6192.5,"price_high":6230.6001,"price_low":6192.5,"price_close":6228,"volume":1484147000,"price_adjusted":6228,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.93431}
{"ticker":"^FTSE","ref_date":"2006-12-15","price_open":6228,"price_high":6271.3999,"price_low":6228,"price_close":6260,"volume":2140440800,"price_adjusted":6260,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":0.93911}
{"ticker":"^FTSE","ref_date":"2006-12-18","price_open":6260,"price_high":6269.1001,"price_low":6240.1001,"price_close":6247.3999,"volume":1254247400,"price_adjusted":6247.3999,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.93722}
{"ticker":"^FTSE","ref_date":"2006-12-19","price_open":6247.3999,"price_high":6247.3999,"price_low":6192,"price_close":6204,"volume":1408300800,"price_adjusted":6204,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":0.93071}
{"ticker":"^FTSE","ref_date":"2006-12-20","price_open":6203.8999,"price_high":6240.1001,"price_low":6197.8999,"price_close":6198.6001,"volume":1203981100,"price_adjusted":6198.6001,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":0.9299}
{"ticker":"^FTSE","ref_date":"2006-12-21","price_open":6198.6001,"price_high":6203.5,"price_low":6171.2002,"price_close":6183.7002,"volume":1068612200,"price_adjusted":6183.7002,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":0.92766}
{"ticker":"^FTSE","ref_date":"2006-12-22","price_open":6183.7002,"price_high":6191.1001,"price_low":6175.5,"price_close":6190,"volume":475781200,"price_adjusted":6190,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":0.92861}
{"ticker":"^FTSE","ref_date":"2006-12-27","price_open":6190,"price_high":6248.1001,"price_low":6190,"price_close":6245.2002,"volume":606891500,"price_adjusted":6245.2002,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":0.93689}
{"ticker":"^FTSE","ref_date":"2006-12-28","price_open":6245.2002,"price_high":6258.7002,"price_low":6232.2998,"price_close":6241,"volume":512698500,"price_adjusted":6241,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.93626}
{"ticker":"^FTSE","ref_date":"2006-12-29","price_open":6240.8999,"price_high":6245.2002,"price_low":6207.6001,"price_close":6220.7998,"volume":561961400,"price_adjusted":6220.7998,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":0.93323}
{"ticker":"^FTSE","ref_date":"2007-01-02","price_open":6220.7998,"price_high":6312.5,"price_low":6220.7998,"price_close":6310.8999,"volume":1074946500,"price_adjusted":6310.8999,"ret_adjusted_prices":0.01448,"ret_closing_prices":0.01448,"cumret_adjusted_prices":0.94674}
{"ticker":"^FTSE","ref_date":"2007-01-03","price_open":6310.8999,"price_high":6322,"price_low":6296,"price_close":6319,"volume":1606892700,"price_adjusted":6319,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":0.94796}
{"ticker":"^FTSE","ref_date":"2007-01-04","price_open":6319,"price_high":6319,"price_low":6261,"price_close":6287,"volume":1902875500,"price_adjusted":6287,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.94316}
{"ticker":"^FTSE","ref_date":"2007-01-05","price_open":6287,"price_high":6287,"price_low":6220.1001,"price_close":6220.1001,"volume":1622439300,"price_adjusted":6220.1001,"ret_adjusted_prices":-0.01064,"ret_closing_prices":-0.01064,"cumret_adjusted_prices":0.93312}
{"ticker":"^FTSE","ref_date":"2007-01-08","price_open":6220.1001,"price_high":6246,"price_low":6187,"price_close":6194.2002,"volume":1326700900,"price_adjusted":6194.2002,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.92924}
{"ticker":"^FTSE","ref_date":"2007-01-09","price_open":6194.2002,"price_high":6218.5,"price_low":6190.3999,"price_close":6196.1001,"volume":2143699600,"price_adjusted":6196.1001,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.92952}
{"ticker":"^FTSE","ref_date":"2007-01-10","price_open":6196.1001,"price_high":6196.1001,"price_low":6142,"price_close":6160.7002,"volume":1881991100,"price_adjusted":6160.7002,"ret_adjusted_prices":-0.00571,"ret_closing_prices":-0.00571,"cumret_adjusted_prices":0.92421}
{"ticker":"^FTSE","ref_date":"2007-01-11","price_open":6160.7002,"price_high":6233.1001,"price_low":6130.2002,"price_close":6230.1001,"volume":2147062500,"price_adjusted":6230.1001,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":0.93462}
{"ticker":"^FTSE","ref_date":"2007-01-12","price_open":6230.1001,"price_high":6247.6001,"price_low":6204.2998,"price_close":6239,"volume":1899868200,"price_adjusted":6239,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":0.93596}
{"ticker":"^FTSE","ref_date":"2007-01-15","price_open":6239,"price_high":6279.7002,"price_low":6239,"price_close":6263.5,"volume":1143653000,"price_adjusted":6263.5,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":0.93963}
{"ticker":"^FTSE","ref_date":"2007-01-16","price_open":6263.5,"price_high":6266.3999,"price_low":6206.3999,"price_close":6215.7002,"volume":1613624300,"price_adjusted":6215.7002,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":0.93246}
{"ticker":"^FTSE","ref_date":"2007-01-17","price_open":6215.7002,"price_high":6227,"price_low":6163.5,"price_close":6204.5,"volume":1854154500,"price_adjusted":6204.5,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.93078}
{"ticker":"^FTSE","ref_date":"2007-01-18","price_open":6204.5,"price_high":6257.2002,"price_low":6204.5,"price_close":6210.2998,"volume":1867057700,"price_adjusted":6210.2998,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.93165}
{"ticker":"^FTSE","ref_date":"2007-01-19","price_open":6210.2998,"price_high":6243.2998,"price_low":6178,"price_close":6237.2002,"volume":1463593800,"price_adjusted":6237.2002,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.93569}
{"ticker":"^FTSE","ref_date":"2007-01-22","price_open":6237.2002,"price_high":6270.8999,"price_low":6215.7998,"price_close":6218.3999,"volume":1491780900,"price_adjusted":6218.3999,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":0.93287}
{"ticker":"^FTSE","ref_date":"2007-01-23","price_open":6218.3999,"price_high":6240.7002,"price_low":6189.2002,"price_close":6227.6001,"volume":1502967500,"price_adjusted":6227.6001,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.93425}
{"ticker":"^FTSE","ref_date":"2007-01-24","price_open":6227.6001,"price_high":6320.8999,"price_low":6227.6001,"price_close":6314.7998,"volume":1875850300,"price_adjusted":6314.7998,"ret_adjusted_prices":0.014,"ret_closing_prices":0.014,"cumret_adjusted_prices":0.94733}
{"ticker":"^FTSE","ref_date":"2007-01-25","price_open":6314.7998,"price_high":6335.1001,"price_low":6262.1001,"price_close":6269.2998,"volume":1785913600,"price_adjusted":6269.2998,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":0.9405}
{"ticker":"^FTSE","ref_date":"2007-01-26","price_open":6269.2998,"price_high":6271.3999,"price_low":6226.3999,"price_close":6228,"volume":1577128400,"price_adjusted":6228,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":0.93431}
{"ticker":"^FTSE","ref_date":"2007-01-29","price_open":6228,"price_high":6253.7002,"price_low":6216,"price_close":6239.8999,"volume":1514653900,"price_adjusted":6239.8999,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":0.93609}
{"ticker":"^FTSE","ref_date":"2007-01-30","price_open":6239.8999,"price_high":6250.1001,"price_low":6212.5,"price_close":6242,"volume":1465861700,"price_adjusted":6242,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":0.93641}
{"ticker":"^FTSE","ref_date":"2007-01-31","price_open":6242,"price_high":6257.2998,"price_low":6197.5,"price_close":6203.1001,"volume":2141167500,"price_adjusted":6203.1001,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":0.93057}
{"ticker":"^FTSE","ref_date":"2007-02-01","price_open":6203.1001,"price_high":6300.2998,"price_low":6203.1001,"price_close":6282.2002,"volume":2143964500,"price_adjusted":6282.2002,"ret_adjusted_prices":0.01275,"ret_closing_prices":0.01275,"cumret_adjusted_prices":0.94244}
{"ticker":"^FTSE","ref_date":"2007-02-02","price_open":6282.2002,"price_high":6329,"price_low":6282.2002,"price_close":6310.8999,"volume":2146065100,"price_adjusted":6310.8999,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":0.94674}
{"ticker":"^FTSE","ref_date":"2007-02-05","price_open":6310.8999,"price_high":6328.8999,"price_low":6294.7002,"price_close":6317.8999,"volume":1300078700,"price_adjusted":6317.8999,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":0.94779}
{"ticker":"^FTSE","ref_date":"2007-02-06","price_open":6317.8999,"price_high":6369.7002,"price_low":6317.8999,"price_close":6346.2998,"volume":1863241800,"price_adjusted":6346.2998,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.95205}
{"ticker":"^FTSE","ref_date":"2007-02-07","price_open":6346.2998,"price_high":6379.7998,"price_low":6338.2002,"price_close":6369.5,"volume":1841128700,"price_adjusted":6369.5,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":0.95553}
{"ticker":"^FTSE","ref_date":"2007-02-08","price_open":6369.5,"price_high":6375,"price_low":6330.1001,"price_close":6346.3999,"volume":1721451200,"price_adjusted":6346.3999,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":0.95207}
{"ticker":"^FTSE","ref_date":"2007-02-09","price_open":6346.3999,"price_high":6395.3999,"price_low":6346.3999,"price_close":6382.7998,"volume":1546436100,"price_adjusted":6382.7998,"ret_adjusted_prices":0.00574,"ret_closing_prices":0.00574,"cumret_adjusted_prices":0.95753}
{"ticker":"^FTSE","ref_date":"2007-02-12","price_open":6382.7998,"price_high":6383.1001,"price_low":6344.7002,"price_close":6353.5,"volume":1494282000,"price_adjusted":6353.5,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":0.95313}
{"ticker":"^FTSE","ref_date":"2007-02-13","price_open":6353.5,"price_high":6381.7998,"price_low":6353.5,"price_close":6381.7998,"volume":1416286800,"price_adjusted":6381.7998,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":0.95738}
{"ticker":"^FTSE","ref_date":"2007-02-14","price_open":6381.7998,"price_high":6421.2002,"price_low":6378.6001,"price_close":6421.2002,"volume":1511242500,"price_adjusted":6421.2002,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":0.96329}
{"ticker":"^FTSE","ref_date":"2007-02-15","price_open":6421.2002,"price_high":6435.2998,"price_low":6397.2002,"price_close":6433.2998,"volume":1416697700,"price_adjusted":6433.2998,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.96511}
{"ticker":"^FTSE","ref_date":"2007-02-16","price_open":6433.2998,"price_high":6439.2002,"price_low":6407.2998,"price_close":6419.5,"volume":1382320900,"price_adjusted":6419.5,"ret_adjusted_prices":-0.00215,"ret_closing_prices":-0.00215,"cumret_adjusted_prices":0.96304}
{"ticker":"^FTSE","ref_date":"2007-02-19","price_open":6419.5,"price_high":6451.3999,"price_low":6419.5,"price_close":6444.3999,"volume":924726800,"price_adjusted":6444.3999,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":0.96677}
{"ticker":"^FTSE","ref_date":"2007-02-20","price_open":6444.3999,"price_high":6448.1001,"price_low":6392.3999,"price_close":6412.2998,"volume":1556580600,"price_adjusted":6412.2998,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":0.96196}
{"ticker":"^FTSE","ref_date":"2007-02-21","price_open":6412.2998,"price_high":6430.3999,"price_low":6352.1001,"price_close":6357.1001,"volume":1769971100,"price_adjusted":6357.1001,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":0.95367}
{"ticker":"^FTSE","ref_date":"2007-02-22","price_open":6357.1001,"price_high":6416,"price_low":6357.1001,"price_close":6380.8999,"volume":1757669400,"price_adjusted":6380.8999,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":0.95725}
{"ticker":"^FTSE","ref_date":"2007-02-23","price_open":6380.8999,"price_high":6401.5,"price_low":6357.1001,"price_close":6401.5,"volume":1661409900,"price_adjusted":6401.5,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":0.96034}
{"ticker":"^FTSE","ref_date":"2007-02-26","price_open":6401.5,"price_high":6446.7998,"price_low":6401.5,"price_close":6434.7002,"volume":1468711800,"price_adjusted":6434.7002,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.96532}
{"ticker":"^FTSE","ref_date":"2007-02-27","price_open":6434.7002,"price_high":6434.7002,"price_low":6270.5,"price_close":6286.1001,"volume":2044216200,"price_adjusted":6286.1001,"ret_adjusted_prices":-0.02309,"ret_closing_prices":-0.02309,"cumret_adjusted_prices":0.94302}
{"ticker":"^FTSE","ref_date":"2007-02-28","price_open":6286.1001,"price_high":6286.1001,"price_low":6166.2002,"price_close":6171.5,"volume":2147045000,"price_adjusted":6171.5,"ret_adjusted_prices":-0.01823,"ret_closing_prices":-0.01823,"cumret_adjusted_prices":0.92583}
{"ticker":"^FTSE","ref_date":"2007-03-01","price_open":6171.5,"price_high":6230.7002,"price_low":6038.8999,"price_close":6116,"volume":2147378200,"price_adjusted":6116,"ret_adjusted_prices":-0.00899,"ret_closing_prices":-0.00899,"cumret_adjusted_prices":0.91751}
{"ticker":"^FTSE","ref_date":"2007-03-02","price_open":6116,"price_high":6164.3999,"price_low":6085.6001,"price_close":6116.2002,"volume":1923026800,"price_adjusted":6116.2002,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":0.91754}
{"ticker":"^FTSE","ref_date":"2007-03-05","price_open":6116.2002,"price_high":6116.2002,"price_low":5989.6001,"price_close":6058.7002,"volume":1913736300,"price_adjusted":6058.7002,"ret_adjusted_prices":-0.0094,"ret_closing_prices":-0.0094,"cumret_adjusted_prices":0.90891}
{"ticker":"^FTSE","ref_date":"2007-03-06","price_open":6058.7002,"price_high":6138.5,"price_low":6058.7002,"price_close":6138.5,"volume":2123083000,"price_adjusted":6138.5,"ret_adjusted_prices":0.01317,"ret_closing_prices":0.01317,"cumret_adjusted_prices":0.92088}
{"ticker":"^FTSE","ref_date":"2007-03-07","price_open":6138.5,"price_high":6167.6001,"price_low":6106.1001,"price_close":6156.5,"volume":1669634400,"price_adjusted":6156.5,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.92358}
{"ticker":"^FTSE","ref_date":"2007-03-08","price_open":6156.5,"price_high":6233.1001,"price_low":6156.5,"price_close":6227.7002,"volume":1542604000,"price_adjusted":6227.7002,"ret_adjusted_prices":0.01157,"ret_closing_prices":0.01157,"cumret_adjusted_prices":0.93426}
{"ticker":"^FTSE","ref_date":"2007-03-09","price_open":6227.7002,"price_high":6255.7998,"price_low":6190.2998,"price_close":6245.2002,"volume":1660715100,"price_adjusted":6245.2002,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":0.93689}
{"ticker":"^FTSE","ref_date":"2007-03-12","price_open":6245.2002,"price_high":6276.2998,"price_low":6219.2998,"price_close":6233.2998,"volume":1355450300,"price_adjusted":6233.2998,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.9351}
{"ticker":"^FTSE","ref_date":"2007-03-13","price_open":6233.2998,"price_high":6240.7002,"price_low":6161.2002,"price_close":6161.2002,"volume":1595964400,"price_adjusted":6161.2002,"ret_adjusted_prices":-0.01157,"ret_closing_prices":-0.01157,"cumret_adjusted_prices":0.92429}
{"ticker":"^FTSE","ref_date":"2007-03-14","price_open":6161.2002,"price_high":6161.2002,"price_low":6000.7002,"price_close":6000.7002,"volume":2147069900,"price_adjusted":6000.7002,"ret_adjusted_prices":-0.02605,"ret_closing_prices":-0.02605,"cumret_adjusted_prices":0.90021}
{"ticker":"^FTSE","ref_date":"2007-03-15","price_open":6000.7002,"price_high":6133.2002,"price_low":6000.7002,"price_close":6133.2002,"volume":2137773200,"price_adjusted":6133.2002,"ret_adjusted_prices":0.02208,"ret_closing_prices":0.02208,"cumret_adjusted_prices":0.92009}
{"ticker":"^FTSE","ref_date":"2007-03-16","price_open":6133.2002,"price_high":6142.2002,"price_low":6094.7002,"price_close":6130.6001,"volume":2116076100,"price_adjusted":6130.6001,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.9197}
{"ticker":"^FTSE","ref_date":"2007-03-19","price_open":6130.6001,"price_high":6200.6001,"price_low":6130.6001,"price_close":6189.3999,"volume":1827203100,"price_adjusted":6189.3999,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":0.92852}
{"ticker":"^FTSE","ref_date":"2007-03-20","price_open":6189.3999,"price_high":6220.2998,"price_low":6159.3999,"price_close":6220.2998,"volume":2146044200,"price_adjusted":6220.2998,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.93315}
{"ticker":"^FTSE","ref_date":"2007-03-21","price_open":6220.2998,"price_high":6287.5,"price_low":6207.7002,"price_close":6256.7998,"volume":1776058600,"price_adjusted":6256.7998,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":0.93863}
{"ticker":"^FTSE","ref_date":"2007-03-22","price_open":6256.7998,"price_high":6342.1001,"price_low":6256.7998,"price_close":6318,"volume":2143517900,"price_adjusted":6318,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":0.94781}
{"ticker":"^FTSE","ref_date":"2007-03-23","price_open":6318,"price_high":6350.3999,"price_low":6296.6001,"price_close":6339.3999,"volume":2052956900,"price_adjusted":6339.3999,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.95102}
{"ticker":"^FTSE","ref_date":"2007-03-26","price_open":6339.3999,"price_high":6355.2998,"price_low":6274.1001,"price_close":6291.8999,"volume":1766095700,"price_adjusted":6291.8999,"ret_adjusted_prices":-0.00749,"ret_closing_prices":-0.00749,"cumret_adjusted_prices":0.94389}
{"ticker":"^FTSE","ref_date":"2007-03-27","price_open":6291.8999,"price_high":6337.7002,"price_low":6276.7998,"price_close":6292.6001,"volume":1549551300,"price_adjusted":6292.6001,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":0.944}
{"ticker":"^FTSE","ref_date":"2007-03-28","price_open":6292.6001,"price_high":6304.8999,"price_low":6250.1001,"price_close":6267.2002,"volume":1582559800,"price_adjusted":6267.2002,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":0.94019}
{"ticker":"^FTSE","ref_date":"2007-03-29","price_open":6267.2002,"price_high":6334.7002,"price_low":6267.2002,"price_close":6324.2002,"volume":1534047800,"price_adjusted":6324.2002,"ret_adjusted_prices":0.00909,"ret_closing_prices":0.00909,"cumret_adjusted_prices":0.94874}
{"ticker":"^FTSE","ref_date":"2007-03-30","price_open":6324.2002,"price_high":6330,"price_low":6291.1001,"price_close":6308,"volume":1952043600,"price_adjusted":6308,"ret_adjusted_prices":-0.00256,"ret_closing_prices":-0.00256,"cumret_adjusted_prices":0.94631}
{"ticker":"^FTSE","ref_date":"2007-04-02","price_open":6308,"price_high":6342.2002,"price_low":6293.8999,"price_close":6315.5,"volume":1360638200,"price_adjusted":6315.5,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":0.94743}
{"ticker":"^FTSE","ref_date":"2007-04-03","price_open":6315.5,"price_high":6366.1001,"price_low":6315.5,"price_close":6366.1001,"volume":1816500000,"price_adjusted":6366.1001,"ret_adjusted_prices":0.00801,"ret_closing_prices":0.00801,"cumret_adjusted_prices":0.95502}
{"ticker":"^FTSE","ref_date":"2007-04-04","price_open":6366.1001,"price_high":6380.5,"price_low":6345.8999,"price_close":6364.7002,"volume":1749293500,"price_adjusted":6364.7002,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":0.95481}
{"ticker":"^FTSE","ref_date":"2007-04-05","price_open":6364.7002,"price_high":6398.7002,"price_low":6350.2998,"price_close":6397.2998,"volume":1373407200,"price_adjusted":6397.2998,"ret_adjusted_prices":0.00512,"ret_closing_prices":0.00512,"cumret_adjusted_prices":0.95971}
{"ticker":"^FTSE","ref_date":"2007-04-10","price_open":6397.2998,"price_high":6431.7002,"price_low":6394.2998,"price_close":6417.7998,"volume":1604097800,"price_adjusted":6417.7998,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":0.96278}
{"ticker":"^FTSE","ref_date":"2007-04-11","price_open":6417.7998,"price_high":6445.8999,"price_low":6401.8999,"price_close":6413.2998,"volume":1995616000,"price_adjusted":6413.2998,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":0.96211}
{"ticker":"^FTSE","ref_date":"2007-04-12","price_open":6413.2998,"price_high":6419.6001,"price_low":6376.3999,"price_close":6416.3999,"volume":1491396600,"price_adjusted":6416.3999,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":0.96257}
{"ticker":"^FTSE","ref_date":"2007-04-13","price_open":6416.3999,"price_high":6462.3999,"price_low":6416.3999,"price_close":6462.3999,"volume":1515814100,"price_adjusted":6462.3999,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":0.96947}
{"ticker":"^FTSE","ref_date":"2007-04-16","price_open":6462.3999,"price_high":6516.2002,"price_low":6462.3999,"price_close":6516.2002,"volume":1504428900,"price_adjusted":6516.2002,"ret_adjusted_prices":0.00833,"ret_closing_prices":0.00833,"cumret_adjusted_prices":0.97754}
{"ticker":"^FTSE","ref_date":"2007-04-17","price_open":6516.2002,"price_high":6516.2002,"price_low":6456.3999,"price_close":6497.7998,"volume":1558112200,"price_adjusted":6497.7998,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.97478}
{"ticker":"^FTSE","ref_date":"2007-04-18","price_open":6497.7998,"price_high":6497.7998,"price_low":6440.7998,"price_close":6449.3999,"volume":1490398200,"price_adjusted":6449.3999,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":0.96752}
{"ticker":"^FTSE","ref_date":"2007-04-19","price_open":6449.3999,"price_high":6451.7998,"price_low":6386.2002,"price_close":6440.6001,"volume":1447222300,"price_adjusted":6440.6001,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":0.9662}
{"ticker":"^FTSE","ref_date":"2007-04-20","price_open":6440.6001,"price_high":6508.8999,"price_low":6440.6001,"price_close":6486.7998,"volume":2142959300,"price_adjusted":6486.7998,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":0.97313}
{"ticker":"^FTSE","ref_date":"2007-04-23","price_open":6486.7998,"price_high":6504.5,"price_low":6466.1001,"price_close":6479.7002,"volume":1325337000,"price_adjusted":6479.7002,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":0.97207}
{"ticker":"^FTSE","ref_date":"2007-04-24","price_open":6479.7002,"price_high":6493.1001,"price_low":6408.3999,"price_close":6429.5,"volume":2082848400,"price_adjusted":6429.5,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":0.96454}
{"ticker":"^FTSE","ref_date":"2007-04-25","price_open":6429.5,"price_high":6479,"price_low":6429.5,"price_close":6462,"volume":2141341200,"price_adjusted":6462,"ret_adjusted_prices":0.00505,"ret_closing_prices":0.00505,"cumret_adjusted_prices":0.96941}
{"ticker":"^FTSE","ref_date":"2007-04-26","price_open":6461.8999,"price_high":6511.1001,"price_low":6443.7002,"price_close":6469.3999,"volume":1688938000,"price_adjusted":6469.3999,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":0.97052}
{"ticker":"^FTSE","ref_date":"2007-04-27","price_open":6469.3999,"price_high":6469.3999,"price_low":6410.6001,"price_close":6418.7002,"volume":1877732100,"price_adjusted":6418.7002,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":0.96292}
{"ticker":"^FTSE","ref_date":"2007-04-30","price_open":6418.7002,"price_high":6474.7002,"price_low":6410.5,"price_close":6449.2002,"volume":1386355100,"price_adjusted":6449.2002,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":0.96749}
{"ticker":"^FTSE","ref_date":"2007-05-01","price_open":6449.2002,"price_high":6449.2002,"price_low":6395.5,"price_close":6419.6001,"volume":1036351200,"price_adjusted":6419.6001,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":0.96305}
{"ticker":"^FTSE","ref_date":"2007-05-02","price_open":6422.1001,"price_high":6489,"price_low":6422.1001,"price_close":6484.5,"volume":2017407700,"price_adjusted":6484.5,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":0.97279}
{"ticker":"^FTSE","ref_date":"2007-05-03","price_open":6484.5,"price_high":6542.5,"price_low":6484.5,"price_close":6537.7998,"volume":1925600400,"price_adjusted":6537.7998,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.98078}
{"ticker":"^FTSE","ref_date":"2007-05-04","price_open":6537.7998,"price_high":6614.7002,"price_low":6537.7998,"price_close":6603.7002,"volume":2099882800,"price_adjusted":6603.7002,"ret_adjusted_prices":0.01008,"ret_closing_prices":0.01008,"cumret_adjusted_prices":0.99067}
{"ticker":"^FTSE","ref_date":"2007-05-08","price_open":6603.7002,"price_high":6603.7002,"price_low":6537.5,"price_close":6550.3999,"volume":1962124100,"price_adjusted":6550.3999,"ret_adjusted_prices":-0.00807,"ret_closing_prices":-0.00807,"cumret_adjusted_prices":0.98267}
{"ticker":"^FTSE","ref_date":"2007-05-09","price_open":6550.3999,"price_high":6592.3999,"price_low":6529,"price_close":6549.6001,"volume":1948521500,"price_adjusted":6549.6001,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.98255}
{"ticker":"^FTSE","ref_date":"2007-05-10","price_open":6549.6001,"price_high":6565.1001,"price_low":6515,"price_close":6524.1001,"volume":1836226400,"price_adjusted":6524.1001,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.97873}
{"ticker":"^FTSE","ref_date":"2007-05-11","price_open":6524.1001,"price_high":6577,"price_low":6451.8999,"price_close":6565.7002,"volume":2146800700,"price_adjusted":6565.7002,"ret_adjusted_prices":0.00638,"ret_closing_prices":0.00638,"cumret_adjusted_prices":0.98497}
{"ticker":"^FTSE","ref_date":"2007-05-14","price_open":6565.7002,"price_high":6596.2998,"price_low":6530.2998,"price_close":6555.5,"volume":1234021400,"price_adjusted":6555.5,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":0.98344}
{"ticker":"^FTSE","ref_date":"2007-05-15","price_open":6555.5,"price_high":6579,"price_low":6532.8999,"price_close":6568.7002,"volume":2142701700,"price_adjusted":6568.7002,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":0.98542}
{"ticker":"^FTSE","ref_date":"2007-05-16","price_open":6568.6001,"price_high":6578.6001,"price_low":6539.3999,"price_close":6559.5,"volume":1834993000,"price_adjusted":6559.5,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":0.98404}
{"ticker":"^FTSE","ref_date":"2007-05-17","price_open":6559.5,"price_high":6588.7002,"price_low":6553.6001,"price_close":6579.2998,"volume":1987515700,"price_adjusted":6579.2998,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.98701}
{"ticker":"^FTSE","ref_date":"2007-05-18","price_open":6579.2998,"price_high":6656.2998,"price_low":6579.1001,"price_close":6640.8999,"volume":1971217200,"price_adjusted":6640.8999,"ret_adjusted_prices":0.00936,"ret_closing_prices":0.00936,"cumret_adjusted_prices":0.99625}
{"ticker":"^FTSE","ref_date":"2007-05-21","price_open":6640.8999,"price_high":6675,"price_low":6619.3999,"price_close":6636.7998,"volume":1562307600,"price_adjusted":6636.7998,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":0.99563}
{"ticker":"^FTSE","ref_date":"2007-05-22","price_open":6636.7998,"price_high":6641.8999,"price_low":6594.6001,"price_close":6606.6001,"volume":2147420000,"price_adjusted":6606.6001,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.9911}
{"ticker":"^FTSE","ref_date":"2007-05-23","price_open":6606.6001,"price_high":6643.7998,"price_low":6602.5,"price_close":6616.3999,"volume":2142740300,"price_adjusted":6616.3999,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.99257}
{"ticker":"^FTSE","ref_date":"2007-05-24","price_open":6616.3999,"price_high":6619.5,"price_low":6560.5,"price_close":6565.5,"volume":2137269700,"price_adjusted":6565.5,"ret_adjusted_prices":-0.00769,"ret_closing_prices":-0.00769,"cumret_adjusted_prices":0.98494}
{"ticker":"^FTSE","ref_date":"2007-05-25","price_open":6565.3999,"price_high":6575.2002,"price_low":6532.5,"price_close":6570.6001,"volume":1649747200,"price_adjusted":6570.6001,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.9857}
{"ticker":"^FTSE","ref_date":"2007-05-29","price_open":6570.5,"price_high":6613.3999,"price_low":6570.5,"price_close":6606.5,"volume":2146616100,"price_adjusted":6606.5,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":0.99109}
{"ticker":"^FTSE","ref_date":"2007-05-30","price_open":6606.5,"price_high":6606.5,"price_low":6533.5,"price_close":6602.1001,"volume":2048075500,"price_adjusted":6602.1001,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.99043}
{"ticker":"^FTSE","ref_date":"2007-05-31","price_open":6602.1001,"price_high":6650.2002,"price_low":6602.1001,"price_close":6621.5,"volume":2067952800,"price_adjusted":6621.5,"ret_adjusted_prices":0.00294,"ret_closing_prices":0.00294,"cumret_adjusted_prices":0.99334}
{"ticker":"^FTSE","ref_date":"2007-06-01","price_open":6621.3999,"price_high":6676.7002,"price_low":6621.2998,"price_close":6676.7002,"volume":1746554900,"price_adjusted":6676.7002,"ret_adjusted_prices":0.00834,"ret_closing_prices":0.00834,"cumret_adjusted_prices":1.00162}
{"ticker":"^FTSE","ref_date":"2007-06-04","price_open":6676.7002,"price_high":6686.1001,"price_low":6641.2002,"price_close":6664.1001,"volume":1276511300,"price_adjusted":6664.1001,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":0.99973}
{"ticker":"^FTSE","ref_date":"2007-06-05","price_open":6664.1001,"price_high":6686.6001,"price_low":6625.7002,"price_close":6632.7998,"volume":1790008900,"price_adjusted":6632.7998,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":0.99503}
{"ticker":"^FTSE","ref_date":"2007-06-06","price_open":6632.7998,"price_high":6636.8999,"price_low":6511.7002,"price_close":6522.7002,"volume":2034886700,"price_adjusted":6522.7002,"ret_adjusted_prices":-0.0166,"ret_closing_prices":-0.0166,"cumret_adjusted_prices":0.97852}
{"ticker":"^FTSE","ref_date":"2007-06-07","price_open":6522.7002,"price_high":6574.8999,"price_low":6478,"price_close":6505.1001,"volume":2145944500,"price_adjusted":6505.1001,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.97588}
{"ticker":"^FTSE","ref_date":"2007-06-08","price_open":6505.1001,"price_high":6519.3999,"price_low":6451.3999,"price_close":6505.1001,"volume":2147079600,"price_adjusted":6505.1001,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":0.97588}
{"ticker":"^FTSE","ref_date":"2007-06-11","price_open":6505.1001,"price_high":6567.5,"price_low":6505.1001,"price_close":6567.5,"volume":1400291100,"price_adjusted":6567.5,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":0.98524}
{"ticker":"^FTSE","ref_date":"2007-06-12","price_open":6567.5,"price_high":6586.6001,"price_low":6513.7002,"price_close":6520.5,"volume":2009952300,"price_adjusted":6520.5,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":0.97819}
{"ticker":"^FTSE","ref_date":"2007-06-13","price_open":6520.3999,"price_high":6567.2998,"price_low":6483.6001,"price_close":6559.6001,"volume":1925533100,"price_adjusted":6559.6001,"ret_adjusted_prices":0.006,"ret_closing_prices":0.006,"cumret_adjusted_prices":0.98405}
{"ticker":"^FTSE","ref_date":"2007-06-14","price_open":6559.6001,"price_high":6654.2998,"price_low":6559.6001,"price_close":6649.8999,"volume":1889536500,"price_adjusted":6649.8999,"ret_adjusted_prices":0.01377,"ret_closing_prices":0.01377,"cumret_adjusted_prices":0.9976}
{"ticker":"^FTSE","ref_date":"2007-06-15","price_open":6649.8999,"price_high":6734.2002,"price_low":6649.8999,"price_close":6732.3999,"volume":2147134000,"price_adjusted":6732.3999,"ret_adjusted_prices":0.01241,"ret_closing_prices":0.01241,"cumret_adjusted_prices":1.00998}
{"ticker":"^FTSE","ref_date":"2007-06-18","price_open":6732.3999,"price_high":6751.2998,"price_low":6696.7998,"price_close":6703.5,"volume":1300679100,"price_adjusted":6703.5,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":1.00564}
{"ticker":"^FTSE","ref_date":"2007-06-19","price_open":6703.5,"price_high":6721.3999,"price_low":6650.2002,"price_close":6650.2002,"volume":1713057700,"price_adjusted":6650.2002,"ret_adjusted_prices":-0.00795,"ret_closing_prices":-0.00795,"cumret_adjusted_prices":0.99764}
{"ticker":"^FTSE","ref_date":"2007-06-20","price_open":6650.2002,"price_high":6692.6001,"price_low":6647.6001,"price_close":6649.2998,"volume":2139497600,"price_adjusted":6649.2998,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.99751}
{"ticker":"^FTSE","ref_date":"2007-06-21","price_open":6649.2998,"price_high":6649.2998,"price_low":6563.8999,"price_close":6596,"volume":2146364100,"price_adjusted":6596,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.98951}
{"ticker":"^FTSE","ref_date":"2007-06-22","price_open":6596,"price_high":6612.2998,"price_low":6562.2002,"price_close":6567.3999,"volume":1591629900,"price_adjusted":6567.3999,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":0.98522}
{"ticker":"^FTSE","ref_date":"2007-06-25","price_open":6567.3999,"price_high":6591.3999,"price_low":6522.2998,"price_close":6588.3999,"volume":1919506100,"price_adjusted":6588.3999,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":0.98837}
{"ticker":"^FTSE","ref_date":"2007-06-26","price_open":6588.3999,"price_high":6593.5,"price_low":6539.8999,"price_close":6559.2998,"volume":1988701300,"price_adjusted":6559.2998,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":0.98401}
{"ticker":"^FTSE","ref_date":"2007-06-27","price_open":6559.2998,"price_high":6559.2998,"price_low":6496.3999,"price_close":6527.6001,"volume":2144115900,"price_adjusted":6527.6001,"ret_adjusted_prices":-0.00483,"ret_closing_prices":-0.00483,"cumret_adjusted_prices":0.97925}
{"ticker":"^FTSE","ref_date":"2007-06-28","price_open":6527.6001,"price_high":6575.5,"price_low":6527.6001,"price_close":6571.2998,"volume":2141633300,"price_adjusted":6571.2998,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":0.98581}
{"ticker":"^FTSE","ref_date":"2007-06-29","price_open":6571.2998,"price_high":6607.8999,"price_low":6519.6001,"price_close":6607.8999,"volume":2019137900,"price_adjusted":6607.8999,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":0.9913}
{"ticker":"^FTSE","ref_date":"2007-07-02","price_open":6607.8999,"price_high":6612.7998,"price_low":6570.5,"price_close":6590.6001,"volume":1617108000,"price_adjusted":6590.6001,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":0.9887}
{"ticker":"^FTSE","ref_date":"2007-07-03","price_open":6590.6001,"price_high":6645.2998,"price_low":6590.6001,"price_close":6639.7998,"volume":1863055200,"price_adjusted":6639.7998,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":0.99608}
{"ticker":"^FTSE","ref_date":"2007-07-04","price_open":6639.7998,"price_high":6682.8999,"price_low":6639.7998,"price_close":6673.1001,"volume":1208030200,"price_adjusted":6673.1001,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":1.00108}
{"ticker":"^FTSE","ref_date":"2007-07-05","price_open":6673.1001,"price_high":6691.7998,"price_low":6625.7998,"price_close":6635.2002,"volume":2094628900,"price_adjusted":6635.2002,"ret_adjusted_prices":-0.00568,"ret_closing_prices":-0.00568,"cumret_adjusted_prices":0.99539}
{"ticker":"^FTSE","ref_date":"2007-07-06","price_open":6635.2002,"price_high":6690.3999,"price_low":6635.2002,"price_close":6690.1001,"volume":1579720100,"price_adjusted":6690.1001,"ret_adjusted_prices":0.00827,"ret_closing_prices":0.00827,"cumret_adjusted_prices":1.00363}
{"ticker":"^FTSE","ref_date":"2007-07-09","price_open":6690.1001,"price_high":6725.8999,"price_low":6690.1001,"price_close":6712.7002,"volume":1314680100,"price_adjusted":6712.7002,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":1.00702}
{"ticker":"^FTSE","ref_date":"2007-07-10","price_open":6712.7002,"price_high":6734.2998,"price_low":6620.5,"price_close":6630.8999,"volume":1764305400,"price_adjusted":6630.8999,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":0.99475}
{"ticker":"^FTSE","ref_date":"2007-07-11","price_open":6630.8999,"price_high":6630.8999,"price_low":6574.2002,"price_close":6615.1001,"volume":1735622400,"price_adjusted":6615.1001,"ret_adjusted_prices":-0.00238,"ret_closing_prices":-0.00238,"cumret_adjusted_prices":0.99238}
{"ticker":"^FTSE","ref_date":"2007-07-12","price_open":6615.1001,"price_high":6697.7002,"price_low":6594.7002,"price_close":6697.7002,"volume":1791645300,"price_adjusted":6697.7002,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":1.00477}
{"ticker":"^FTSE","ref_date":"2007-07-13","price_open":6697.7002,"price_high":6754.1001,"price_low":6697.7002,"price_close":6716.7002,"volume":1459319000,"price_adjusted":6716.7002,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":1.00762}
{"ticker":"^FTSE","ref_date":"2007-07-16","price_open":6716.7002,"price_high":6735.7998,"price_low":6679.2002,"price_close":6697.7002,"volume":1620914300,"price_adjusted":6697.7002,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":1.00477}
{"ticker":"^FTSE","ref_date":"2007-07-17","price_open":6697.7002,"price_high":6698.5,"price_low":6628.1001,"price_close":6659.2002,"volume":1653158200,"price_adjusted":6659.2002,"ret_adjusted_prices":-0.00575,"ret_closing_prices":-0.00575,"cumret_adjusted_prices":0.99899}
{"ticker":"^FTSE","ref_date":"2007-07-18","price_open":6659.1001,"price_high":6659.1001,"price_low":6567.1001,"price_close":6567.1001,"volume":1649267200,"price_adjusted":6567.1001,"ret_adjusted_prices":-0.01383,"ret_closing_prices":-0.01383,"cumret_adjusted_prices":0.98518}
{"ticker":"^FTSE","ref_date":"2007-07-19","price_open":6567.1001,"price_high":6658.7998,"price_low":6567.1001,"price_close":6640.2002,"volume":1929774700,"price_adjusted":6640.2002,"ret_adjusted_prices":0.01113,"ret_closing_prices":0.01113,"cumret_adjusted_prices":0.99614}
{"ticker":"^FTSE","ref_date":"2007-07-20","price_open":6640.2002,"price_high":6674.2998,"price_low":6580,"price_close":6585.2002,"volume":1648459300,"price_adjusted":6585.2002,"ret_adjusted_prices":-0.00828,"ret_closing_prices":-0.00828,"cumret_adjusted_prices":0.98789}
{"ticker":"^FTSE","ref_date":"2007-07-23","price_open":6585.2002,"price_high":6624.3999,"price_low":6583.5,"price_close":6624.3999,"volume":1450986500,"price_adjusted":6624.3999,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":0.99377}
{"ticker":"^FTSE","ref_date":"2007-07-24","price_open":6624.3999,"price_high":6624.3999,"price_low":6498.7002,"price_close":6498.7002,"volume":1858650000,"price_adjusted":6498.7002,"ret_adjusted_prices":-0.01898,"ret_closing_prices":-0.01898,"cumret_adjusted_prices":0.97492}
{"ticker":"^FTSE","ref_date":"2007-07-25","price_open":6498.7002,"price_high":6533.6001,"price_low":6436.7002,"price_close":6454.2998,"volume":1877530100,"price_adjusted":6454.2998,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":0.96826}
{"ticker":"^FTSE","ref_date":"2007-07-26","price_open":6454.2998,"price_high":6474.7002,"price_low":6251.2002,"price_close":6251.2002,"volume":2146439300,"price_adjusted":6251.2002,"ret_adjusted_prices":-0.03147,"ret_closing_prices":-0.03147,"cumret_adjusted_prices":0.93779}
{"ticker":"^FTSE","ref_date":"2007-07-27","price_open":6251.2002,"price_high":6315.2002,"price_low":6192.2998,"price_close":6215.2002,"volume":2146488600,"price_adjusted":6215.2002,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.93239}
{"ticker":"^FTSE","ref_date":"2007-07-30","price_open":6215.2002,"price_high":6256.5,"price_low":6186.2002,"price_close":6206.1001,"volume":1964464900,"price_adjusted":6206.1001,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":0.93102}
{"ticker":"^FTSE","ref_date":"2007-07-31","price_open":6206.1001,"price_high":6361.1001,"price_low":6206.1001,"price_close":6360.1001,"volume":2119510500,"price_adjusted":6360.1001,"ret_adjusted_prices":0.02481,"ret_closing_prices":0.02481,"cumret_adjusted_prices":0.95412}
{"ticker":"^FTSE","ref_date":"2007-08-01","price_open":6360.1001,"price_high":6360.1001,"price_low":6187.2002,"price_close":6250.6001,"volume":2124592300,"price_adjusted":6250.6001,"ret_adjusted_prices":-0.01722,"ret_closing_prices":-0.01722,"cumret_adjusted_prices":0.9377}
{"ticker":"^FTSE","ref_date":"2007-08-02","price_open":6250.6001,"price_high":6319.2998,"price_low":6250.6001,"price_close":6300.2998,"volume":1864279600,"price_adjusted":6300.2998,"ret_adjusted_prices":0.00795,"ret_closing_prices":0.00795,"cumret_adjusted_prices":0.94515}
{"ticker":"^FTSE","ref_date":"2007-08-03","price_open":6300.2998,"price_high":6333.5,"price_low":6212.2002,"price_close":6224.2998,"volume":1772894000,"price_adjusted":6224.2998,"ret_adjusted_prices":-0.01206,"ret_closing_prices":-0.01206,"cumret_adjusted_prices":0.93375}
{"ticker":"^FTSE","ref_date":"2007-08-06","price_open":6224.2998,"price_high":6245.8999,"price_low":6161.5,"price_close":6189.1001,"volume":1727996600,"price_adjusted":6189.1001,"ret_adjusted_prices":-0.00566,"ret_closing_prices":-0.00566,"cumret_adjusted_prices":0.92847}
{"ticker":"^FTSE","ref_date":"2007-08-07","price_open":6189.1001,"price_high":6308.7998,"price_low":6189.1001,"price_close":6308.7998,"volume":1775851600,"price_adjusted":6308.7998,"ret_adjusted_prices":0.01934,"ret_closing_prices":0.01934,"cumret_adjusted_prices":0.94643}
{"ticker":"^FTSE","ref_date":"2007-08-08","price_open":6308.7998,"price_high":6406.2998,"price_low":6308.7998,"price_close":6393.8999,"volume":2102086800,"price_adjusted":6393.8999,"ret_adjusted_prices":0.01349,"ret_closing_prices":0.01349,"cumret_adjusted_prices":0.9592}
{"ticker":"^FTSE","ref_date":"2007-08-09","price_open":6393.8999,"price_high":6393.8999,"price_low":6228,"price_close":6271.2002,"volume":2146899500,"price_adjusted":6271.2002,"ret_adjusted_prices":-0.01919,"ret_closing_prices":-0.01919,"cumret_adjusted_prices":0.94079}
{"ticker":"^FTSE","ref_date":"2007-08-10","price_open":6271.2002,"price_high":6271.2002,"price_low":6038.2998,"price_close":6038.2998,"volume":2146195400,"price_adjusted":6038.2998,"ret_adjusted_prices":-0.03714,"ret_closing_prices":-0.03714,"cumret_adjusted_prices":0.90585}
{"ticker":"^FTSE","ref_date":"2007-08-13","price_open":6038.2998,"price_high":6237.7998,"price_low":6038.2998,"price_close":6219,"volume":1990653000,"price_adjusted":6219,"ret_adjusted_prices":0.02993,"ret_closing_prices":0.02993,"cumret_adjusted_prices":0.93296}
{"ticker":"^FTSE","ref_date":"2007-08-14","price_open":6219,"price_high":6264.8999,"price_low":6132.2002,"price_close":6143.5,"volume":1778694000,"price_adjusted":6143.5,"ret_adjusted_prices":-0.01214,"ret_closing_prices":-0.01214,"cumret_adjusted_prices":0.92163}
{"ticker":"^FTSE","ref_date":"2007-08-15","price_open":6143.5,"price_high":6143.5,"price_low":6041.7002,"price_close":6109.2998,"volume":1773176400,"price_adjusted":6109.2998,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":0.9165}
{"ticker":"^FTSE","ref_date":"2007-08-16","price_open":6109.2998,"price_high":6109.2998,"price_low":5858.8999,"price_close":5858.8999,"volume":2122855500,"price_adjusted":5858.8999,"ret_adjusted_prices":-0.04099,"ret_closing_prices":-0.04099,"cumret_adjusted_prices":0.87894}
{"ticker":"^FTSE","ref_date":"2007-08-17","price_open":5858.8999,"price_high":6134,"price_low":5821.7002,"price_close":6064.2002,"volume":2146704700,"price_adjusted":6064.2002,"ret_adjusted_prices":0.03504,"ret_closing_prices":0.03504,"cumret_adjusted_prices":0.90973}
{"ticker":"^FTSE","ref_date":"2007-08-20","price_open":6064.2002,"price_high":6163.3999,"price_low":6064.2002,"price_close":6078.7002,"volume":1481372200,"price_adjusted":6078.7002,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":0.91191}
{"ticker":"^FTSE","ref_date":"2007-08-21","price_open":6078.7002,"price_high":6118.8999,"price_low":6031.7998,"price_close":6086.1001,"volume":1563512500,"price_adjusted":6086.1001,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.91302}
{"ticker":"^FTSE","ref_date":"2007-08-22","price_open":6086.1001,"price_high":6196.6001,"price_low":6086.1001,"price_close":6196,"volume":1720924400,"price_adjusted":6196,"ret_adjusted_prices":0.01806,"ret_closing_prices":0.01806,"cumret_adjusted_prices":0.92951}
{"ticker":"^FTSE","ref_date":"2007-08-23","price_open":6196,"price_high":6287.2002,"price_low":6194.3999,"price_close":6196.8999,"volume":1710798800,"price_adjusted":6196.8999,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":0.92964}
{"ticker":"^FTSE","ref_date":"2007-08-24","price_open":6196.8999,"price_high":6232.2002,"price_low":6182.3999,"price_close":6220.1001,"volume":1064108100,"price_adjusted":6220.1001,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":0.93312}
{"ticker":"^FTSE","ref_date":"2007-08-28","price_open":6220.1001,"price_high":6220.1001,"price_low":6083.8999,"price_close":6102.2002,"volume":1251577000,"price_adjusted":6102.2002,"ret_adjusted_prices":-0.01895,"ret_closing_prices":-0.01895,"cumret_adjusted_prices":0.91544}
{"ticker":"^FTSE","ref_date":"2007-08-29","price_open":6102.2002,"price_high":6137.8999,"price_low":6056.5,"price_close":6132.2002,"volume":1277810600,"price_adjusted":6132.2002,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":0.91994}
{"ticker":"^FTSE","ref_date":"2007-08-30","price_open":6132.2002,"price_high":6220.7998,"price_low":6122.5,"price_close":6212,"volume":1527847700,"price_adjusted":6212,"ret_adjusted_prices":0.01301,"ret_closing_prices":0.01301,"cumret_adjusted_prices":0.93191}
{"ticker":"^FTSE","ref_date":"2007-08-31","price_open":6212,"price_high":6309.5,"price_low":6212,"price_close":6303.2998,"volume":1405717500,"price_adjusted":6303.2998,"ret_adjusted_prices":0.0147,"ret_closing_prices":0.0147,"cumret_adjusted_prices":0.9456}
{"ticker":"^FTSE","ref_date":"2007-09-03","price_open":6303.2998,"price_high":6334.3999,"price_low":6303.2002,"price_close":6315.2002,"volume":870994200,"price_adjusted":6315.2002,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":0.94739}
{"ticker":"^FTSE","ref_date":"2007-09-04","price_open":6315.2002,"price_high":6378,"price_low":6274.8999,"price_close":6376.7998,"volume":1354080200,"price_adjusted":6376.7998,"ret_adjusted_prices":0.00975,"ret_closing_prices":0.00975,"cumret_adjusted_prices":0.95663}
{"ticker":"^FTSE","ref_date":"2007-09-05","price_open":6376.7998,"price_high":6390.5,"price_low":6264.5,"price_close":6270.7002,"volume":1382927400,"price_adjusted":6270.7002,"ret_adjusted_prices":-0.01664,"ret_closing_prices":-0.01664,"cumret_adjusted_prices":0.94071}
{"ticker":"^FTSE","ref_date":"2007-09-06","price_open":6270.7002,"price_high":6327.2998,"price_low":6217.5,"price_close":6313.2998,"volume":1577759700,"price_adjusted":6313.2998,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":0.9471}
{"ticker":"^FTSE","ref_date":"2007-09-07","price_open":6313.2998,"price_high":6342.7002,"price_low":6179.1001,"price_close":6191.2002,"volume":1937698100,"price_adjusted":6191.2002,"ret_adjusted_prices":-0.01934,"ret_closing_prices":-0.01934,"cumret_adjusted_prices":0.92879}
{"ticker":"^FTSE","ref_date":"2007-09-10","price_open":6191.2002,"price_high":6232.1001,"price_low":6123.1001,"price_close":6134.1001,"volume":1358041100,"price_adjusted":6134.1001,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.92022}
{"ticker":"^FTSE","ref_date":"2007-09-11","price_open":6134.1001,"price_high":6280.7002,"price_low":6134.1001,"price_close":6280.7002,"volume":1384826000,"price_adjusted":6280.7002,"ret_adjusted_prices":0.0239,"ret_closing_prices":0.0239,"cumret_adjusted_prices":0.94221}
{"ticker":"^FTSE","ref_date":"2007-09-12","price_open":6280.7002,"price_high":6317.1001,"price_low":6232,"price_close":6306.2002,"volume":1544617400,"price_adjusted":6306.2002,"ret_adjusted_prices":0.00406,"ret_closing_prices":0.00406,"cumret_adjusted_prices":0.94604}
{"ticker":"^FTSE","ref_date":"2007-09-13","price_open":6306.2002,"price_high":6374.5,"price_low":6280.2002,"price_close":6363.8999,"volume":1682212000,"price_adjusted":6363.8999,"ret_adjusted_prices":0.00915,"ret_closing_prices":0.00915,"cumret_adjusted_prices":0.95469}
{"ticker":"^FTSE","ref_date":"2007-09-14","price_open":6363.8999,"price_high":6363.8999,"price_low":6209.1001,"price_close":6289.2998,"volume":2147180800,"price_adjusted":6289.2998,"ret_adjusted_prices":-0.01172,"ret_closing_prices":-0.01172,"cumret_adjusted_prices":0.9435}
{"ticker":"^FTSE","ref_date":"2007-09-17","price_open":6289.2998,"price_high":6289.2998,"price_low":6168,"price_close":6182.7998,"volume":2013260400,"price_adjusted":6182.7998,"ret_adjusted_prices":-0.01693,"ret_closing_prices":-0.01693,"cumret_adjusted_prices":0.92753}
{"ticker":"^FTSE","ref_date":"2007-09-18","price_open":6182.7998,"price_high":6298.5,"price_low":6158.7998,"price_close":6283.2998,"volume":2111940000,"price_adjusted":6283.2998,"ret_adjusted_prices":0.01625,"ret_closing_prices":0.01625,"cumret_adjusted_prices":0.9426}
{"ticker":"^FTSE","ref_date":"2007-09-19","price_open":6283.2998,"price_high":6512.3999,"price_low":6283.2998,"price_close":6460,"volume":2145890500,"price_adjusted":6460,"ret_adjusted_prices":0.02812,"ret_closing_prices":0.02812,"cumret_adjusted_prices":0.96911}
{"ticker":"^FTSE","ref_date":"2007-09-20","price_open":6460,"price_high":6460,"price_low":6395.1001,"price_close":6429,"volume":1959086200,"price_adjusted":6429,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":0.96446}
{"ticker":"^FTSE","ref_date":"2007-09-21","price_open":6429,"price_high":6481.6001,"price_low":6409.8999,"price_close":6456.7002,"volume":2138550700,"price_adjusted":6456.7002,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.96862}
{"ticker":"^FTSE","ref_date":"2007-09-24","price_open":6456.7002,"price_high":6494.2002,"price_low":6437.2998,"price_close":6465.8999,"volume":1788563100,"price_adjusted":6465.8999,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.97}
{"ticker":"^FTSE","ref_date":"2007-09-25","price_open":6465.8999,"price_high":6465.8999,"price_low":6367,"price_close":6396.8999,"volume":2147378900,"price_adjusted":6396.8999,"ret_adjusted_prices":-0.01067,"ret_closing_prices":-0.01067,"cumret_adjusted_prices":0.95965}
{"ticker":"^FTSE","ref_date":"2007-09-26","price_open":6396.8999,"price_high":6484.3999,"price_low":6396.8999,"price_close":6433,"volume":1958385000,"price_adjusted":6433,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":0.96506}
{"ticker":"^FTSE","ref_date":"2007-09-27","price_open":6433,"price_high":6508,"price_low":6433,"price_close":6486.3999,"volume":2081502200,"price_adjusted":6486.3999,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.97307}
{"ticker":"^FTSE","ref_date":"2007-09-28","price_open":6486.3999,"price_high":6500.3999,"price_low":6411.7998,"price_close":6466.7998,"volume":2147359000,"price_adjusted":6466.7998,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.97013}
{"ticker":"^FTSE","ref_date":"2007-10-01","price_open":6466.7998,"price_high":6514.5,"price_low":6419.2002,"price_close":6506.2998,"volume":1668930100,"price_adjusted":6506.2998,"ret_adjusted_prices":0.00611,"ret_closing_prices":0.00611,"cumret_adjusted_prices":0.97606}
{"ticker":"^FTSE","ref_date":"2007-10-02","price_open":6506.2002,"price_high":6567,"price_low":6489.6001,"price_close":6500.3999,"volume":2147328200,"price_adjusted":6500.3999,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":0.97517}
{"ticker":"^FTSE","ref_date":"2007-10-03","price_open":6500.3999,"price_high":6542.7998,"price_low":6495,"price_close":6535.2002,"volume":2036551400,"price_adjusted":6535.2002,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":0.98039}
{"ticker":"^FTSE","ref_date":"2007-10-04","price_open":6535.2002,"price_high":6593.2998,"price_low":6507.2002,"price_close":6547.8999,"volume":1930898100,"price_adjusted":6547.8999,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":0.9823}
{"ticker":"^FTSE","ref_date":"2007-10-05","price_open":6547.8999,"price_high":6605.1001,"price_low":6547.8999,"price_close":6595.7998,"volume":1593592400,"price_adjusted":6595.7998,"ret_adjusted_prices":0.00732,"ret_closing_prices":0.00732,"cumret_adjusted_prices":0.98948}
{"ticker":"^FTSE","ref_date":"2007-10-08","price_open":6595.7998,"price_high":6605.6001,"price_low":6540.8999,"price_close":6540.8999,"volume":1642300600,"price_adjusted":6540.8999,"ret_adjusted_prices":-0.00832,"ret_closing_prices":-0.00832,"cumret_adjusted_prices":0.98125}
{"ticker":"^FTSE","ref_date":"2007-10-09","price_open":6540.8999,"price_high":6625.2998,"price_low":6527.5,"price_close":6615.3999,"volume":1677935600,"price_adjusted":6615.3999,"ret_adjusted_prices":0.01139,"ret_closing_prices":0.01139,"cumret_adjusted_prices":0.99242}
{"ticker":"^FTSE","ref_date":"2007-10-10","price_open":6615.3999,"price_high":6633,"price_low":6587.7002,"price_close":6633,"volume":1753424500,"price_adjusted":6633,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":0.99506}
{"ticker":"^FTSE","ref_date":"2007-10-11","price_open":6633,"price_high":6730.1001,"price_low":6633,"price_close":6724.5,"volume":2147272400,"price_adjusted":6724.5,"ret_adjusted_prices":0.01379,"ret_closing_prices":0.01379,"cumret_adjusted_prices":1.00879}
{"ticker":"^FTSE","ref_date":"2007-10-12","price_open":6724.5,"price_high":6730.7002,"price_low":6660,"price_close":6730.7002,"volume":2146771300,"price_adjusted":6730.7002,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":1.00972}
{"ticker":"^FTSE","ref_date":"2007-10-15","price_open":6730.7002,"price_high":6751.7002,"price_low":6632.1001,"price_close":6644.5,"volume":1745765000,"price_adjusted":6644.5,"ret_adjusted_prices":-0.01281,"ret_closing_prices":-0.01281,"cumret_adjusted_prices":0.99679}
{"ticker":"^FTSE","ref_date":"2007-10-16","price_open":6644.5,"price_high":6644.5,"price_low":6596.2998,"price_close":6614.2998,"volume":1860730600,"price_adjusted":6614.2998,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.99226}
{"ticker":"^FTSE","ref_date":"2007-10-17","price_open":6614.2998,"price_high":6690.5,"price_low":6594.8999,"price_close":6677.7002,"volume":1975530700,"price_adjusted":6677.7002,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":1.00177}
{"ticker":"^FTSE","ref_date":"2007-10-18","price_open":6677.7002,"price_high":6722,"price_low":6584.8999,"price_close":6609.3999,"volume":1739688000,"price_adjusted":6609.3999,"ret_adjusted_prices":-0.01023,"ret_closing_prices":-0.01023,"cumret_adjusted_prices":0.99152}
{"ticker":"^FTSE","ref_date":"2007-10-19","price_open":6609.3999,"price_high":6615.7998,"price_low":6523.6001,"price_close":6527.8999,"volume":1785068800,"price_adjusted":6527.8999,"ret_adjusted_prices":-0.01233,"ret_closing_prices":-0.01233,"cumret_adjusted_prices":0.9793}
{"ticker":"^FTSE","ref_date":"2007-10-22","price_open":6527.8999,"price_high":6527.8999,"price_low":6413.3999,"price_close":6459.2998,"volume":1579140900,"price_adjusted":6459.2998,"ret_adjusted_prices":-0.01051,"ret_closing_prices":-0.01051,"cumret_adjusted_prices":0.96901}
{"ticker":"^FTSE","ref_date":"2007-10-23","price_open":6459.2998,"price_high":6562.7002,"price_low":6459.2998,"price_close":6514,"volume":1660006500,"price_adjusted":6514,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":0.97721}
{"ticker":"^FTSE","ref_date":"2007-10-24","price_open":6514,"price_high":6550.8999,"price_low":6460.8999,"price_close":6482,"volume":1615837000,"price_adjusted":6482,"ret_adjusted_prices":-0.00491,"ret_closing_prices":-0.00491,"cumret_adjusted_prices":0.97241}
{"ticker":"^FTSE","ref_date":"2007-10-25","price_open":6482,"price_high":6587.6001,"price_low":6482,"price_close":6576.2998,"volume":1950013600,"price_adjusted":6576.2998,"ret_adjusted_prices":0.01455,"ret_closing_prices":0.01455,"cumret_adjusted_prices":0.98656}
{"ticker":"^FTSE","ref_date":"2007-10-26","price_open":6576.2998,"price_high":6684.1001,"price_low":6567.1001,"price_close":6661.2998,"volume":2090591800,"price_adjusted":6661.2998,"ret_adjusted_prices":0.01293,"ret_closing_prices":0.01293,"cumret_adjusted_prices":0.99931}
{"ticker":"^FTSE","ref_date":"2007-10-29","price_open":6661.2998,"price_high":6726.8999,"price_low":6661.2998,"price_close":6706,"volume":1586285000,"price_adjusted":6706,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":1.00602}
{"ticker":"^FTSE","ref_date":"2007-10-30","price_open":6706,"price_high":6706,"price_low":6653.7998,"price_close":6659,"volume":1465186500,"price_adjusted":6659,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.99896}
{"ticker":"^FTSE","ref_date":"2007-10-31","price_open":6659,"price_high":6721.6001,"price_low":6636.8999,"price_close":6721.6001,"volume":1676734200,"price_adjusted":6721.6001,"ret_adjusted_prices":0.0094,"ret_closing_prices":0.0094,"cumret_adjusted_prices":1.00836}
{"ticker":"^FTSE","ref_date":"2007-11-01","price_open":6721.6001,"price_high":6723.7002,"price_low":6549.7002,"price_close":6586.1001,"volume":1487683600,"price_adjusted":6586.1001,"ret_adjusted_prices":-0.02016,"ret_closing_prices":-0.02016,"cumret_adjusted_prices":0.98803}
{"ticker":"^FTSE","ref_date":"2007-11-02","price_open":6586.1001,"price_high":6586.1001,"price_low":6483.3999,"price_close":6530.6001,"volume":1699776600,"price_adjusted":6530.6001,"ret_adjusted_prices":-0.00843,"ret_closing_prices":-0.00843,"cumret_adjusted_prices":0.9797}
{"ticker":"^FTSE","ref_date":"2007-11-05","price_open":6530.6001,"price_high":6530.6001,"price_low":6420.3999,"price_close":6461.3999,"volume":1413277800,"price_adjusted":6461.3999,"ret_adjusted_prices":-0.0106,"ret_closing_prices":-0.0106,"cumret_adjusted_prices":0.96932}
{"ticker":"^FTSE","ref_date":"2007-11-06","price_open":6461.3999,"price_high":6512.1001,"price_low":6456.3999,"price_close":6474.8999,"volume":1418635300,"price_adjusted":6474.8999,"ret_adjusted_prices":0.00209,"ret_closing_prices":0.00209,"cumret_adjusted_prices":0.97135}
{"ticker":"^FTSE","ref_date":"2007-11-07","price_open":6474.8999,"price_high":6519.2002,"price_low":6381.2998,"price_close":6385.1001,"volume":1154914700,"price_adjusted":6385.1001,"ret_adjusted_prices":-0.01387,"ret_closing_prices":-0.01387,"cumret_adjusted_prices":0.95788}
{"ticker":"^FTSE","ref_date":"2007-11-08","price_open":6385.1001,"price_high":6432.2998,"price_low":6290.2998,"price_close":6381.8999,"volume":2131191000,"price_adjusted":6381.8999,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.9574}
{"ticker":"^FTSE","ref_date":"2007-11-09","price_open":6381.8999,"price_high":6442.8999,"price_low":6268.8999,"price_close":6304.8999,"volume":1789367900,"price_adjusted":6304.8999,"ret_adjusted_prices":-0.01207,"ret_closing_prices":-0.01207,"cumret_adjusted_prices":0.94584}
{"ticker":"^FTSE","ref_date":"2007-11-12","price_open":6304.8999,"price_high":6365.2002,"price_low":6268.6001,"price_close":6337.8999,"volume":1481429700,"price_adjusted":6337.8999,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":0.95079}
{"ticker":"^FTSE","ref_date":"2007-11-13","price_open":6337.8999,"price_high":6387.3999,"price_low":6279.7002,"price_close":6362.3999,"volume":1653336100,"price_adjusted":6362.3999,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":0.95447}
{"ticker":"^FTSE","ref_date":"2007-11-14","price_open":6362.3999,"price_high":6460.7998,"price_low":6362.3999,"price_close":6432.1001,"volume":1655537300,"price_adjusted":6432.1001,"ret_adjusted_prices":0.01096,"ret_closing_prices":0.01096,"cumret_adjusted_prices":0.96493}
{"ticker":"^FTSE","ref_date":"2007-11-15","price_open":6432.1001,"price_high":6465.3999,"price_low":6335.5,"price_close":6359.6001,"volume":1246655500,"price_adjusted":6359.6001,"ret_adjusted_prices":-0.01127,"ret_closing_prices":-0.01127,"cumret_adjusted_prices":0.95405}
{"ticker":"^FTSE","ref_date":"2007-11-16","price_open":6359.6001,"price_high":6359.6001,"price_low":6283.8999,"price_close":6291.2002,"volume":1354551400,"price_adjusted":6291.2002,"ret_adjusted_prices":-0.01076,"ret_closing_prices":-0.01076,"cumret_adjusted_prices":0.94379}
{"ticker":"^FTSE","ref_date":"2007-11-19","price_open":6291.2002,"price_high":6331.7002,"price_low":6120.7998,"price_close":6120.7998,"volume":1375882300,"price_adjusted":6120.7998,"ret_adjusted_prices":-0.02709,"ret_closing_prices":-0.02709,"cumret_adjusted_prices":0.91823}
{"ticker":"^FTSE","ref_date":"2007-11-20","price_open":6120.7998,"price_high":6227.7002,"price_low":6078.7002,"price_close":6226.5,"volume":1670519200,"price_adjusted":6226.5,"ret_adjusted_prices":0.01727,"ret_closing_prices":0.01727,"cumret_adjusted_prices":0.93408}
{"ticker":"^FTSE","ref_date":"2007-11-21","price_open":6226.5,"price_high":6226.5,"price_low":6041.7998,"price_close":6070.8999,"volume":1450928000,"price_adjusted":6070.8999,"ret_adjusted_prices":-0.02499,"ret_closing_prices":-0.02499,"cumret_adjusted_prices":0.91074}
{"ticker":"^FTSE","ref_date":"2007-11-22","price_open":6070.8999,"price_high":6155.2998,"price_low":6026.8999,"price_close":6155.2998,"volume":1057454800,"price_adjusted":6155.2998,"ret_adjusted_prices":0.0139,"ret_closing_prices":0.0139,"cumret_adjusted_prices":0.9234}
{"ticker":"^FTSE","ref_date":"2007-11-23","price_open":6155.2998,"price_high":6262.1001,"price_low":6153.6001,"price_close":6262.1001,"volume":1164111300,"price_adjusted":6262.1001,"ret_adjusted_prices":0.01735,"ret_closing_prices":0.01735,"cumret_adjusted_prices":0.93942}
{"ticker":"^FTSE","ref_date":"2007-11-26","price_open":6262.1001,"price_high":6307.7998,"price_low":6180.5,"price_close":6180.5,"volume":1213903300,"price_adjusted":6180.5,"ret_adjusted_prices":-0.01303,"ret_closing_prices":-0.01303,"cumret_adjusted_prices":0.92718}
{"ticker":"^FTSE","ref_date":"2007-11-27","price_open":6180.5,"price_high":6197.1001,"price_low":6061.7998,"price_close":6140.7002,"volume":1521781000,"price_adjusted":6140.7002,"ret_adjusted_prices":-0.00644,"ret_closing_prices":-0.00644,"cumret_adjusted_prices":0.92121}
{"ticker":"^FTSE","ref_date":"2007-11-28","price_open":6140.7002,"price_high":6307.3999,"price_low":6109.6001,"price_close":6306.2002,"volume":1556085100,"price_adjusted":6306.2002,"ret_adjusted_prices":0.02695,"ret_closing_prices":0.02695,"cumret_adjusted_prices":0.94604}
{"ticker":"^FTSE","ref_date":"2007-11-29","price_open":6306.2002,"price_high":6363.5,"price_low":6273.3999,"price_close":6349.1001,"volume":1407106200,"price_adjusted":6349.1001,"ret_adjusted_prices":0.0068,"ret_closing_prices":0.0068,"cumret_adjusted_prices":0.95247}
{"ticker":"^FTSE","ref_date":"2007-11-30","price_open":6349.1001,"price_high":6455.7998,"price_low":6334,"price_close":6432.5,"volume":1613249500,"price_adjusted":6432.5,"ret_adjusted_prices":0.01314,"ret_closing_prices":0.01314,"cumret_adjusted_prices":0.96499}
{"ticker":"^FTSE","ref_date":"2007-12-03","price_open":6432.5,"price_high":6456.1001,"price_low":6379.8999,"price_close":6386.6001,"volume":1170902700,"price_adjusted":6386.6001,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":0.9581}
{"ticker":"^FTSE","ref_date":"2007-12-04","price_open":6386.6001,"price_high":6398.2002,"price_low":6289.2998,"price_close":6315.2002,"volume":1207162500,"price_adjusted":6315.2002,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.94739}
{"ticker":"^FTSE","ref_date":"2007-12-05","price_open":6315.2002,"price_high":6493.7998,"price_low":6315.2002,"price_close":6493.7998,"volume":1330501400,"price_adjusted":6493.7998,"ret_adjusted_prices":0.02828,"ret_closing_prices":0.02828,"cumret_adjusted_prices":0.97418}
{"ticker":"^FTSE","ref_date":"2007-12-06","price_open":6493.7998,"price_high":6591.7998,"price_low":6437.7998,"price_close":6485.6001,"volume":1518034100,"price_adjusted":6485.6001,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":0.97295}
{"ticker":"^FTSE","ref_date":"2007-12-07","price_open":6485.6001,"price_high":6577.7998,"price_low":6485.6001,"price_close":6554.8999,"volume":1102286000,"price_adjusted":6554.8999,"ret_adjusted_prices":0.01069,"ret_closing_prices":0.01069,"cumret_adjusted_prices":0.98335}
{"ticker":"^FTSE","ref_date":"2007-12-10","price_open":6554.8999,"price_high":6596.7002,"price_low":6523.7002,"price_close":6565.3999,"volume":1022301700,"price_adjusted":6565.3999,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":0.98492}
{"ticker":"^FTSE","ref_date":"2007-12-11","price_open":6565.3999,"price_high":6597.5,"price_low":6513.3999,"price_close":6536.8999,"volume":969300700,"price_adjusted":6536.8999,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":0.98065}
{"ticker":"^FTSE","ref_date":"2007-12-12","price_open":6536.8999,"price_high":6610.8999,"price_low":6429.5,"price_close":6559.7998,"volume":1582706000,"price_adjusted":6559.7998,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":0.98408}
{"ticker":"^FTSE","ref_date":"2007-12-13","price_open":6559.7998,"price_high":6559.7998,"price_low":6364.2002,"price_close":6364.2002,"volume":1406047800,"price_adjusted":6364.2002,"ret_adjusted_prices":-0.02982,"ret_closing_prices":-0.02982,"cumret_adjusted_prices":0.95474}
{"ticker":"^FTSE","ref_date":"2007-12-14","price_open":6364.2002,"price_high":6426.2002,"price_low":6336.7002,"price_close":6397,"volume":975937300,"price_adjusted":6397,"ret_adjusted_prices":0.00515,"ret_closing_prices":0.00515,"cumret_adjusted_prices":0.95966}
{"ticker":"^FTSE","ref_date":"2007-12-17","price_open":6397,"price_high":6397,"price_low":6264.2998,"price_close":6277.7998,"volume":1137995000,"price_adjusted":6277.7998,"ret_adjusted_prices":-0.01863,"ret_closing_prices":-0.01863,"cumret_adjusted_prices":0.94178}
{"ticker":"^FTSE","ref_date":"2007-12-18","price_open":6277.7998,"price_high":6344.2998,"price_low":6254.5,"price_close":6279.2998,"volume":1171365900,"price_adjusted":6279.2998,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":0.942}
{"ticker":"^FTSE","ref_date":"2007-12-19","price_open":6279.2998,"price_high":6319.1001,"price_low":6251.7998,"price_close":6284.5,"volume":1065834600,"price_adjusted":6284.5,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.94278}
{"ticker":"^FTSE","ref_date":"2007-12-20","price_open":6284.5,"price_high":6367.7002,"price_low":6284.5,"price_close":6345.6001,"volume":1146323000,"price_adjusted":6345.6001,"ret_adjusted_prices":0.00972,"ret_closing_prices":0.00972,"cumret_adjusted_prices":0.95195}
{"ticker":"^FTSE","ref_date":"2007-12-21","price_open":6345.6001,"price_high":6451.7998,"price_low":6345.6001,"price_close":6434.1001,"volume":1557130900,"price_adjusted":6434.1001,"ret_adjusted_prices":0.01395,"ret_closing_prices":0.01395,"cumret_adjusted_prices":0.96523}
{"ticker":"^FTSE","ref_date":"2007-12-24","price_open":6434.1001,"price_high":6485.6001,"price_low":6431.2002,"price_close":6479.2998,"volume":145425700,"price_adjusted":6479.2998,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.97201}
{"ticker":"^FTSE","ref_date":"2007-12-27","price_open":6479.2998,"price_high":6504.7002,"price_low":6468.3999,"price_close":6497.7998,"volume":481185200,"price_adjusted":6497.7998,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.97478}
{"ticker":"^FTSE","ref_date":"2007-12-28","price_open":6497.7998,"price_high":6497.7998,"price_low":6436.7998,"price_close":6476.8999,"volume":419742800,"price_adjusted":6476.8999,"ret_adjusted_prices":-0.00322,"ret_closing_prices":-0.00322,"cumret_adjusted_prices":0.97165}
{"ticker":"^FTSE","ref_date":"2007-12-31","price_open":6476.8999,"price_high":6480.2002,"price_low":6432.7998,"price_close":6456.8999,"volume":193916500,"price_adjusted":6456.8999,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.96865}
{"ticker":"^FTSE","ref_date":"2008-01-02","price_open":6456.8999,"price_high":6512.2998,"price_low":6402.6001,"price_close":6416.7002,"volume":674073300,"price_adjusted":6416.7002,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":0.96262}
{"ticker":"^FTSE","ref_date":"2008-01-03","price_open":6416.7002,"price_high":6487.7998,"price_low":6394.6001,"price_close":6479.3999,"volume":932411700,"price_adjusted":6479.3999,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.97202}
{"ticker":"^FTSE","ref_date":"2008-01-04","price_open":6479.3999,"price_high":6534.7002,"price_low":6333.2002,"price_close":6348.5,"volume":1182498500,"price_adjusted":6348.5,"ret_adjusted_prices":-0.0202,"ret_closing_prices":-0.0202,"cumret_adjusted_prices":0.95238}
{"ticker":"^FTSE","ref_date":"2008-01-07","price_open":6348.5,"price_high":6376.5,"price_low":6275.2002,"price_close":6335.7002,"volume":1298090800,"price_adjusted":6335.7002,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.95046}
{"ticker":"^FTSE","ref_date":"2008-01-08","price_open":6335.7002,"price_high":6399.6001,"price_low":6335.7002,"price_close":6356.5,"volume":1418323100,"price_adjusted":6356.5,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":0.95358}
{"ticker":"^FTSE","ref_date":"2008-01-09","price_open":6356.5,"price_high":6356.5,"price_low":6241.7998,"price_close":6272.7002,"volume":1823908900,"price_adjusted":6272.7002,"ret_adjusted_prices":-0.01318,"ret_closing_prices":-0.01318,"cumret_adjusted_prices":0.94101}
{"ticker":"^FTSE","ref_date":"2008-01-10","price_open":6272.7002,"price_high":6314.5,"price_low":6213,"price_close":6222.7002,"volume":1561550500,"price_adjusted":6222.7002,"ret_adjusted_prices":-0.00797,"ret_closing_prices":-0.00797,"cumret_adjusted_prices":0.93351}
{"ticker":"^FTSE","ref_date":"2008-01-11","price_open":6222.7002,"price_high":6251.7998,"price_low":6147,"price_close":6202,"volume":1584489000,"price_adjusted":6202,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":0.93041}
{"ticker":"^FTSE","ref_date":"2008-01-14","price_open":6202,"price_high":6247.2998,"price_low":6173,"price_close":6215.7002,"volume":1141689600,"price_adjusted":6215.7002,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":0.93246}
{"ticker":"^FTSE","ref_date":"2008-01-15","price_open":6215.7002,"price_high":6215.7002,"price_low":6025.6001,"price_close":6025.6001,"volume":1633314500,"price_adjusted":6025.6001,"ret_adjusted_prices":-0.03058,"ret_closing_prices":-0.03058,"cumret_adjusted_prices":0.90394}
{"ticker":"^FTSE","ref_date":"2008-01-16","price_open":6025.6001,"price_high":6031.5,"price_low":5908.5,"price_close":5942.8999,"volume":1889642300,"price_adjusted":5942.8999,"ret_adjusted_prices":-0.01372,"ret_closing_prices":-0.01372,"cumret_adjusted_prices":0.89154}
{"ticker":"^FTSE","ref_date":"2008-01-17","price_open":5942.8999,"price_high":6028.3999,"price_low":5895.3999,"price_close":5902.3999,"volume":1696753100,"price_adjusted":5902.3999,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":0.88546}
{"ticker":"^FTSE","ref_date":"2008-01-18","price_open":5902.3999,"price_high":6030.8999,"price_low":5856.7998,"price_close":5901.7002,"volume":2001710300,"price_adjusted":5901.7002,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.88536}
{"ticker":"^FTSE","ref_date":"2008-01-21","price_open":5901.7002,"price_high":5901.7002,"price_low":5571,"price_close":5578.2002,"volume":2105408800,"price_adjusted":5578.2002,"ret_adjusted_prices":-0.05481,"ret_closing_prices":-0.05481,"cumret_adjusted_prices":0.83683}
{"ticker":"^FTSE","ref_date":"2008-01-22","price_open":5578.2002,"price_high":5764,"price_low":5338.7002,"price_close":5740.1001,"volume":2146910000,"price_adjusted":5740.1001,"ret_adjusted_prices":0.02902,"ret_closing_prices":0.02902,"cumret_adjusted_prices":0.86111}
{"ticker":"^FTSE","ref_date":"2008-01-23","price_open":5740.1001,"price_high":5844.8999,"price_low":5518.2998,"price_close":5609.3999,"volume":2146010500,"price_adjusted":5609.3999,"ret_adjusted_prices":-0.02277,"ret_closing_prices":-0.02277,"cumret_adjusted_prices":0.84151}
{"ticker":"^FTSE","ref_date":"2008-01-24","price_open":5609.2998,"price_high":5882.2998,"price_low":5609.2998,"price_close":5875.7998,"volume":2129111100,"price_adjusted":5875.7998,"ret_adjusted_prices":0.04749,"ret_closing_prices":0.04749,"cumret_adjusted_prices":0.88147}
{"ticker":"^FTSE","ref_date":"2008-01-25","price_open":5875.7998,"price_high":5973.2998,"price_low":5848.5,"price_close":5869,"volume":1647164500,"price_adjusted":5869,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":0.88045}
{"ticker":"^FTSE","ref_date":"2008-01-28","price_open":5869,"price_high":5869,"price_low":5705.1001,"price_close":5788.8999,"volume":1232833300,"price_adjusted":5788.8999,"ret_adjusted_prices":-0.01365,"ret_closing_prices":-0.01365,"cumret_adjusted_prices":0.86843}
{"ticker":"^FTSE","ref_date":"2008-01-29","price_open":5788.8999,"price_high":5885.2002,"price_low":5788.8999,"price_close":5885.2002,"volume":1144122500,"price_adjusted":5885.2002,"ret_adjusted_prices":0.01664,"ret_closing_prices":0.01664,"cumret_adjusted_prices":0.88288}
{"ticker":"^FTSE","ref_date":"2008-01-30","price_open":5885.2002,"price_high":5885.2002,"price_low":5818.6001,"price_close":5837.2998,"volume":1122769500,"price_adjusted":5837.2998,"ret_adjusted_prices":-0.00814,"ret_closing_prices":-0.00814,"cumret_adjusted_prices":0.8757}
{"ticker":"^FTSE","ref_date":"2008-01-31","price_open":5837.2998,"price_high":5899.5,"price_low":5689.3999,"price_close":5879.7998,"volume":1888867600,"price_adjusted":5879.7998,"ret_adjusted_prices":0.00728,"ret_closing_prices":0.00728,"cumret_adjusted_prices":0.88207}
{"ticker":"^FTSE","ref_date":"2008-02-01","price_open":5879.7998,"price_high":6044.8999,"price_low":5879.7998,"price_close":6029.2002,"volume":1791034100,"price_adjusted":6029.2002,"ret_adjusted_prices":0.02541,"ret_closing_prices":0.02541,"cumret_adjusted_prices":0.90448}
{"ticker":"^FTSE","ref_date":"2008-02-04","price_open":6029.2002,"price_high":6071.2998,"price_low":6000.2002,"price_close":6026.2002,"volume":1102822400,"price_adjusted":6026.2002,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.90403}
{"ticker":"^FTSE","ref_date":"2008-02-05","price_open":6026.2002,"price_high":6026.2002,"price_low":5852.7998,"price_close":5868,"volume":1421468900,"price_adjusted":5868,"ret_adjusted_prices":-0.02625,"ret_closing_prices":-0.02625,"cumret_adjusted_prices":0.8803}
{"ticker":"^FTSE","ref_date":"2008-02-06","price_open":5868,"price_high":5892.6001,"price_low":5816.3999,"price_close":5875.3999,"volume":1316366700,"price_adjusted":5875.3999,"ret_adjusted_prices":0.00126,"ret_closing_prices":0.00126,"cumret_adjusted_prices":0.88141}
{"ticker":"^FTSE","ref_date":"2008-02-07","price_open":5875.3999,"price_high":5875.3999,"price_low":5708.7998,"price_close":5724.1001,"volume":1650915000,"price_adjusted":5724.1001,"ret_adjusted_prices":-0.02575,"ret_closing_prices":-0.02575,"cumret_adjusted_prices":0.85871}
{"ticker":"^FTSE","ref_date":"2008-02-08","price_open":5724.1001,"price_high":5805.2998,"price_low":5703.1001,"price_close":5784,"volume":1253695300,"price_adjusted":5784,"ret_adjusted_prices":0.01046,"ret_closing_prices":0.01046,"cumret_adjusted_prices":0.8677}
{"ticker":"^FTSE","ref_date":"2008-02-11","price_open":5784,"price_high":5789.6001,"price_low":5681.5,"price_close":5707.7002,"volume":1130377400,"price_adjusted":5707.7002,"ret_adjusted_prices":-0.01319,"ret_closing_prices":-0.01319,"cumret_adjusted_prices":0.85625}
{"ticker":"^FTSE","ref_date":"2008-02-12","price_open":5707.7002,"price_high":5910,"price_low":5707.7002,"price_close":5910,"volume":1473528100,"price_adjusted":5910,"ret_adjusted_prices":0.03544,"ret_closing_prices":0.03544,"cumret_adjusted_prices":0.8866}
{"ticker":"^FTSE","ref_date":"2008-02-13","price_open":5910,"price_high":5915,"price_low":5814.7998,"price_close":5880.1001,"volume":1282472300,"price_adjusted":5880.1001,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.88212}
{"ticker":"^FTSE","ref_date":"2008-02-14","price_open":5880.1001,"price_high":5938.5,"price_low":5859.3999,"price_close":5879.2998,"volume":1312840500,"price_adjusted":5879.2998,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.882}
{"ticker":"^FTSE","ref_date":"2008-02-15","price_open":5879.2998,"price_high":5915,"price_low":5763.5,"price_close":5787.6001,"volume":1286214100,"price_adjusted":5787.6001,"ret_adjusted_prices":-0.0156,"ret_closing_prices":-0.0156,"cumret_adjusted_prices":0.86824}
{"ticker":"^FTSE","ref_date":"2008-02-18","price_open":5787.6001,"price_high":5951.8999,"price_low":5787.6001,"price_close":5946.6001,"volume":927279200,"price_adjusted":5946.6001,"ret_adjusted_prices":0.02747,"ret_closing_prices":0.02747,"cumret_adjusted_prices":0.89209}
{"ticker":"^FTSE","ref_date":"2008-02-19","price_open":5946.6001,"price_high":6033.7002,"price_low":5884.7998,"price_close":5966.8999,"volume":1309517400,"price_adjusted":5966.8999,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":0.89514}
{"ticker":"^FTSE","ref_date":"2008-02-20","price_open":5966.8999,"price_high":5966.8999,"price_low":5847.3999,"price_close":5893.6001,"volume":1480551900,"price_adjusted":5893.6001,"ret_adjusted_prices":-0.01228,"ret_closing_prices":-0.01228,"cumret_adjusted_prices":0.88414}
{"ticker":"^FTSE","ref_date":"2008-02-21","price_open":5893.6001,"price_high":6004.3999,"price_low":5893.6001,"price_close":5932.2002,"volume":1304872400,"price_adjusted":5932.2002,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":0.88993}
{"ticker":"^FTSE","ref_date":"2008-02-22","price_open":5932.2002,"price_high":5970.8999,"price_low":5863.7998,"price_close":5888.5,"volume":1249304500,"price_adjusted":5888.5,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":0.88338}
{"ticker":"^FTSE","ref_date":"2008-02-25","price_open":5888.5,"price_high":6011.7002,"price_low":5888.5,"price_close":5999.5,"volume":1211085100,"price_adjusted":5999.5,"ret_adjusted_prices":0.01885,"ret_closing_prices":0.01885,"cumret_adjusted_prices":0.90003}
{"ticker":"^FTSE","ref_date":"2008-02-26","price_open":5999.5,"price_high":6092.5,"price_low":5991.6001,"price_close":6087.3999,"volume":1283573200,"price_adjusted":6087.3999,"ret_adjusted_prices":0.01465,"ret_closing_prices":0.01465,"cumret_adjusted_prices":0.91322}
{"ticker":"^FTSE","ref_date":"2008-02-27","price_open":6087.3999,"price_high":6104.5,"price_low":5989,"price_close":6076.5,"volume":1508230000,"price_adjusted":6076.5,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.91158}
{"ticker":"^FTSE","ref_date":"2008-02-28","price_open":6076.5,"price_high":6090.7998,"price_low":5960.2998,"price_close":5965.7002,"volume":1555514800,"price_adjusted":5965.7002,"ret_adjusted_prices":-0.01823,"ret_closing_prices":-0.01823,"cumret_adjusted_prices":0.89496}
{"ticker":"^FTSE","ref_date":"2008-02-29","price_open":5965.7002,"price_high":5986.2002,"price_low":5859.2998,"price_close":5884.2998,"volume":1557177300,"price_adjusted":5884.2998,"ret_adjusted_prices":-0.01364,"ret_closing_prices":-0.01364,"cumret_adjusted_prices":0.88275}
{"ticker":"^FTSE","ref_date":"2008-03-03","price_open":5884.2998,"price_high":5884.2998,"price_low":5770.1001,"price_close":5818.6001,"volume":1519244300,"price_adjusted":5818.6001,"ret_adjusted_prices":-0.01117,"ret_closing_prices":-0.01117,"cumret_adjusted_prices":0.87289}
{"ticker":"^FTSE","ref_date":"2008-03-04","price_open":5818.6001,"price_high":5872.8999,"price_low":5719.7998,"price_close":5767.7002,"volume":1555756600,"price_adjusted":5767.7002,"ret_adjusted_prices":-0.00875,"ret_closing_prices":-0.00875,"cumret_adjusted_prices":0.86525}
{"ticker":"^FTSE","ref_date":"2008-03-05","price_open":5767.7002,"price_high":5860.5,"price_low":5763.8999,"price_close":5853.5,"volume":1416583700,"price_adjusted":5853.5,"ret_adjusted_prices":0.01488,"ret_closing_prices":0.01488,"cumret_adjusted_prices":0.87813}
{"ticker":"^FTSE","ref_date":"2008-03-06","price_open":5853.5,"price_high":5871.1001,"price_low":5753.1001,"price_close":5766.3999,"volume":1223869700,"price_adjusted":5766.3999,"ret_adjusted_prices":-0.01488,"ret_closing_prices":-0.01488,"cumret_adjusted_prices":0.86506}
{"ticker":"^FTSE","ref_date":"2008-03-07","price_open":5766.3999,"price_high":5766.3999,"price_low":5655.7002,"price_close":5699.8999,"volume":1553543800,"price_adjusted":5699.8999,"ret_adjusted_prices":-0.01153,"ret_closing_prices":-0.01153,"cumret_adjusted_prices":0.85508}
{"ticker":"^FTSE","ref_date":"2008-03-10","price_open":5699.8999,"price_high":5718.7998,"price_low":5616.6001,"price_close":5629.1001,"volume":1311044000,"price_adjusted":5629.1001,"ret_adjusted_prices":-0.01242,"ret_closing_prices":-0.01242,"cumret_adjusted_prices":0.84446}
{"ticker":"^FTSE","ref_date":"2008-03-11","price_open":5629.1001,"price_high":5783.3999,"price_low":5629.1001,"price_close":5690.3999,"volume":1752461600,"price_adjusted":5690.3999,"ret_adjusted_prices":0.01089,"ret_closing_prices":0.01089,"cumret_adjusted_prices":0.85366}
{"ticker":"^FTSE","ref_date":"2008-03-12","price_open":5690.3999,"price_high":5812.7002,"price_low":5690.3999,"price_close":5776.3999,"volume":1421371500,"price_adjusted":5776.3999,"ret_adjusted_prices":0.01511,"ret_closing_prices":0.01511,"cumret_adjusted_prices":0.86656}
{"ticker":"^FTSE","ref_date":"2008-03-13","price_open":5776.3999,"price_high":5776.3999,"price_low":5628.8999,"price_close":5692.3999,"volume":1628702300,"price_adjusted":5692.3999,"ret_adjusted_prices":-0.01454,"ret_closing_prices":-0.01454,"cumret_adjusted_prices":0.85396}
{"ticker":"^FTSE","ref_date":"2008-03-14","price_open":5692.3999,"price_high":5782,"price_low":5595.7998,"price_close":5631.7002,"volume":1551275000,"price_adjusted":5631.7002,"ret_adjusted_prices":-0.01066,"ret_closing_prices":-0.01066,"cumret_adjusted_prices":0.84485}
{"ticker":"^FTSE","ref_date":"2008-03-17","price_open":5631.7002,"price_high":5631.7002,"price_low":5414.3999,"price_close":5414.3999,"volume":2058764200,"price_adjusted":5414.3999,"ret_adjusted_prices":-0.03859,"ret_closing_prices":-0.03859,"cumret_adjusted_prices":0.81225}
{"ticker":"^FTSE","ref_date":"2008-03-18","price_open":5414.3999,"price_high":5610,"price_low":5414.3999,"price_close":5605.7998,"volume":1660294700,"price_adjusted":5605.7998,"ret_adjusted_prices":0.03535,"ret_closing_prices":0.03535,"cumret_adjusted_prices":0.84097}
{"ticker":"^FTSE","ref_date":"2008-03-19","price_open":5605.7998,"price_high":5653.6001,"price_low":5524.7998,"price_close":5545.6001,"volume":2127270700,"price_adjusted":5545.6001,"ret_adjusted_prices":-0.01074,"ret_closing_prices":-0.01074,"cumret_adjusted_prices":0.83194}
{"ticker":"^FTSE","ref_date":"2008-03-20","price_open":5545.6001,"price_high":5545.6001,"price_low":5461.8999,"price_close":5495.2002,"volume":2137214900,"price_adjusted":5495.2002,"ret_adjusted_prices":-0.00909,"ret_closing_prices":-0.00909,"cumret_adjusted_prices":0.82437}
{"ticker":"^FTSE","ref_date":"2008-03-25","price_open":5495.2002,"price_high":5704.2998,"price_low":5495.2002,"price_close":5689.1001,"volume":1962218800,"price_adjusted":5689.1001,"ret_adjusted_prices":0.03529,"ret_closing_prices":0.03529,"cumret_adjusted_prices":0.85346}
{"ticker":"^FTSE","ref_date":"2008-03-26","price_open":5689.1001,"price_high":5689.1001,"price_low":5639.1001,"price_close":5660.3999,"volume":1499881500,"price_adjusted":5660.3999,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":0.84916}
{"ticker":"^FTSE","ref_date":"2008-03-27","price_open":5660.3999,"price_high":5735,"price_low":5650.8999,"price_close":5717.5,"volume":1419002900,"price_adjusted":5717.5,"ret_adjusted_prices":0.01009,"ret_closing_prices":0.01009,"cumret_adjusted_prices":0.85772}
{"ticker":"^FTSE","ref_date":"2008-03-28","price_open":5717.5,"price_high":5747.2002,"price_low":5673.7002,"price_close":5692.8999,"volume":1045046100,"price_adjusted":5692.8999,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":0.85403}
{"ticker":"^FTSE","ref_date":"2008-03-31","price_open":5692.8999,"price_high":5715.1001,"price_low":5585.6001,"price_close":5702.1001,"volume":1374906100,"price_adjusted":5702.1001,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":0.85541}
{"ticker":"^FTSE","ref_date":"2008-04-01","price_open":5702.1001,"price_high":5865.7998,"price_low":5670.3999,"price_close":5852.6001,"volume":1473810600,"price_adjusted":5852.6001,"ret_adjusted_prices":0.02639,"ret_closing_prices":0.02639,"cumret_adjusted_prices":0.87799}
{"ticker":"^FTSE","ref_date":"2008-04-02","price_open":5852.6001,"price_high":5920.1001,"price_low":5827.2002,"price_close":5915.8999,"volume":1317727800,"price_adjusted":5915.8999,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":0.88749}
{"ticker":"^FTSE","ref_date":"2008-04-03","price_open":5915.8999,"price_high":5935.2002,"price_low":5864,"price_close":5891.2998,"volume":1065812900,"price_adjusted":5891.2998,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.8838}
{"ticker":"^FTSE","ref_date":"2008-04-04","price_open":5891.2998,"price_high":5948,"price_low":5888,"price_close":5947.1001,"volume":954743500,"price_adjusted":5947.1001,"ret_adjusted_prices":0.00947,"ret_closing_prices":0.00947,"cumret_adjusted_prices":0.89217}
{"ticker":"^FTSE","ref_date":"2008-04-07","price_open":5947.1001,"price_high":6014.7998,"price_low":5947.1001,"price_close":6014.7998,"volume":946532600,"price_adjusted":6014.7998,"ret_adjusted_prices":0.01138,"ret_closing_prices":0.01138,"cumret_adjusted_prices":0.90232}
{"ticker":"^FTSE","ref_date":"2008-04-08","price_open":6014.7998,"price_high":6014.7998,"price_low":5942.2002,"price_close":5990.2002,"volume":934849000,"price_adjusted":5990.2002,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":0.89863}
{"ticker":"^FTSE","ref_date":"2008-04-09","price_open":5990.2002,"price_high":6015.6001,"price_low":5947.2002,"price_close":5983.8999,"volume":955804900,"price_adjusted":5983.8999,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.89769}
{"ticker":"^FTSE","ref_date":"2008-04-10","price_open":5983.8999,"price_high":6003.2002,"price_low":5881.8999,"price_close":5965.1001,"volume":1231191200,"price_adjusted":5965.1001,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.89487}
{"ticker":"^FTSE","ref_date":"2008-04-11","price_open":5965.1001,"price_high":6016.2998,"price_low":5866.1001,"price_close":5895.5,"volume":1228298000,"price_adjusted":5895.5,"ret_adjusted_prices":-0.01167,"ret_closing_prices":-0.01167,"cumret_adjusted_prices":0.88443}
{"ticker":"^FTSE","ref_date":"2008-04-14","price_open":5895.5,"price_high":5895.5,"price_low":5827,"price_close":5831.6001,"volume":1071624800,"price_adjusted":5831.6001,"ret_adjusted_prices":-0.01084,"ret_closing_prices":-0.01084,"cumret_adjusted_prices":0.87484}
{"ticker":"^FTSE","ref_date":"2008-04-15","price_open":5831.6001,"price_high":5943.2998,"price_low":5831.6001,"price_close":5906.8999,"volume":1265418200,"price_adjusted":5906.8999,"ret_adjusted_prices":0.01291,"ret_closing_prices":0.01291,"cumret_adjusted_prices":0.88614}
{"ticker":"^FTSE","ref_date":"2008-04-16","price_open":5906.8999,"price_high":6046.2002,"price_low":5906.8999,"price_close":6046.2002,"volume":1274744100,"price_adjusted":6046.2002,"ret_adjusted_prices":0.02358,"ret_closing_prices":0.02358,"cumret_adjusted_prices":0.90703}
{"ticker":"^FTSE","ref_date":"2008-04-17","price_open":6046.2002,"price_high":6086.3999,"price_low":5973.8999,"price_close":5980.3999,"volume":1341988600,"price_adjusted":5980.3999,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":0.89716}
{"ticker":"^FTSE","ref_date":"2008-04-18","price_open":5980.3999,"price_high":6062.1001,"price_low":5974.2998,"price_close":6056.6001,"volume":1420110900,"price_adjusted":6056.6001,"ret_adjusted_prices":0.01274,"ret_closing_prices":0.01274,"cumret_adjusted_prices":0.90859}
{"ticker":"^FTSE","ref_date":"2008-04-21","price_open":6056.5,"price_high":6089.5,"price_low":6021.2002,"price_close":6053,"volume":1173183800,"price_adjusted":6053,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":0.90805}
{"ticker":"^FTSE","ref_date":"2008-04-22","price_open":6053,"price_high":6072,"price_low":6007.5,"price_close":6034.7002,"volume":1035231500,"price_adjusted":6034.7002,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.90531}
{"ticker":"^FTSE","ref_date":"2008-04-23","price_open":6034.7002,"price_high":6083.6001,"price_low":5978.7998,"price_close":6083.6001,"volume":1353681300,"price_adjusted":6083.6001,"ret_adjusted_prices":0.0081,"ret_closing_prices":0.0081,"cumret_adjusted_prices":0.91264}
{"ticker":"^FTSE","ref_date":"2008-04-24","price_open":6083.6001,"price_high":6083.6001,"price_low":5951.8999,"price_close":6050.7002,"volume":1145619200,"price_adjusted":6050.7002,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":0.90771}
{"ticker":"^FTSE","ref_date":"2008-04-25","price_open":6050.7002,"price_high":6098.7998,"price_low":6045.5,"price_close":6091.3999,"volume":1147801700,"price_adjusted":6091.3999,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":0.91382}
{"ticker":"^FTSE","ref_date":"2008-04-28","price_open":6091.3999,"price_high":6134.5,"price_low":6083.5,"price_close":6090.3999,"volume":781898500,"price_adjusted":6090.3999,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.91367}
{"ticker":"^FTSE","ref_date":"2008-04-29","price_open":6090.3999,"price_high":6133.5,"price_low":6051.6001,"price_close":6089.3999,"volume":997915900,"price_adjusted":6089.3999,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.91352}
{"ticker":"^FTSE","ref_date":"2008-04-30","price_open":6089.3999,"price_high":6120.2998,"price_low":6035.7998,"price_close":6087.2998,"volume":1156154900,"price_adjusted":6087.2998,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":0.9132}
{"ticker":"^FTSE","ref_date":"2008-05-01","price_open":6087.2998,"price_high":6118.2002,"price_low":6066,"price_close":6087.2998,"volume":579075100,"price_adjusted":6087.2998,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":0.9132}
{"ticker":"^FTSE","ref_date":"2008-05-02","price_open":6087.2998,"price_high":6223.8999,"price_low":6087.2998,"price_close":6215.5,"volume":1199047200,"price_adjusted":6215.5,"ret_adjusted_prices":0.02106,"ret_closing_prices":0.02106,"cumret_adjusted_prices":0.93243}
{"ticker":"^FTSE","ref_date":"2008-05-06","price_open":6215.5,"price_high":6233.7002,"price_low":6155.8999,"price_close":6215.2998,"volume":1079620600,"price_adjusted":6215.2998,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.9324}
{"ticker":"^FTSE","ref_date":"2008-05-07","price_open":6215.2002,"price_high":6275,"price_low":6214.1001,"price_close":6261,"volume":1036822500,"price_adjusted":6261,"ret_adjusted_prices":0.00735,"ret_closing_prices":0.00735,"cumret_adjusted_prices":0.93926}
{"ticker":"^FTSE","ref_date":"2008-05-08","price_open":6256.5,"price_high":6273.2998,"price_low":6217,"price_close":6270.7998,"volume":1054319900,"price_adjusted":6270.7998,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":0.94073}
{"ticker":"^FTSE","ref_date":"2008-05-09","price_open":6270.7998,"price_high":6270.7998,"price_low":6167.6001,"price_close":6204.7002,"volume":964963800,"price_adjusted":6204.7002,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":0.93081}
{"ticker":"^FTSE","ref_date":"2008-05-12","price_open":6204.7002,"price_high":6251.8999,"price_low":6184.7998,"price_close":6220.7002,"volume":678570800,"price_adjusted":6220.7002,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":0.93321}
{"ticker":"^FTSE","ref_date":"2008-05-13","price_open":6220.6001,"price_high":6268.1001,"price_low":6142.2998,"price_close":6211.8999,"volume":1047796100,"price_adjusted":6211.8999,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":0.93189}
{"ticker":"^FTSE","ref_date":"2008-05-14","price_open":6211.8999,"price_high":6253.1001,"price_low":6167.8999,"price_close":6216,"volume":1161774500,"price_adjusted":6216,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.93251}
{"ticker":"^FTSE","ref_date":"2008-05-15","price_open":6216,"price_high":6258.5,"price_low":6168.7998,"price_close":6251.7998,"volume":1137169800,"price_adjusted":6251.7998,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":0.93788}
{"ticker":"^FTSE","ref_date":"2008-05-16","price_open":6251.7998,"price_high":6348.6001,"price_low":6251.7998,"price_close":6304.2998,"volume":1197060400,"price_adjusted":6304.2998,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":0.94575}
{"ticker":"^FTSE","ref_date":"2008-05-19","price_open":6304.2998,"price_high":6377,"price_low":6302.7998,"price_close":6376.5,"volume":1110917200,"price_adjusted":6376.5,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":0.95659}
{"ticker":"^FTSE","ref_date":"2008-05-20","price_open":6376.5,"price_high":6376.5,"price_low":6191.6001,"price_close":6191.6001,"volume":1350917600,"price_adjusted":6191.6001,"ret_adjusted_prices":-0.029,"ret_closing_prices":-0.029,"cumret_adjusted_prices":0.92885}
{"ticker":"^FTSE","ref_date":"2008-05-21","price_open":6191.6001,"price_high":6257.2998,"price_low":6183.5,"price_close":6198.1001,"volume":1354508100,"price_adjusted":6198.1001,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":0.92982}
{"ticker":"^FTSE","ref_date":"2008-05-22","price_open":6198.1001,"price_high":6226.2002,"price_low":6159.3999,"price_close":6181.6001,"volume":1551634900,"price_adjusted":6181.6001,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":0.92735}
{"ticker":"^FTSE","ref_date":"2008-05-23","price_open":6181.6001,"price_high":6182.8999,"price_low":6087.2998,"price_close":6087.2998,"volume":1133052000,"price_adjusted":6087.2998,"ret_adjusted_prices":-0.01525,"ret_closing_prices":-0.01525,"cumret_adjusted_prices":0.9132}
{"ticker":"^FTSE","ref_date":"2008-05-27","price_open":6087.2998,"price_high":6141.7002,"price_low":6048.7002,"price_close":6058.5,"volume":1296141700,"price_adjusted":6058.5,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":0.90888}
{"ticker":"^FTSE","ref_date":"2008-05-28","price_open":6058.5,"price_high":6122.2002,"price_low":6052.5,"price_close":6069.6001,"volume":1344845200,"price_adjusted":6069.6001,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.91054}
{"ticker":"^FTSE","ref_date":"2008-05-29","price_open":6069.6001,"price_high":6130.5,"price_low":6041.1001,"price_close":6068.1001,"volume":1377029000,"price_adjusted":6068.1001,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.91032}
{"ticker":"^FTSE","ref_date":"2008-05-30","price_open":6068.1001,"price_high":6111.6001,"price_low":6044.7002,"price_close":6053.5,"volume":1650279300,"price_adjusted":6053.5,"ret_adjusted_prices":-0.00241,"ret_closing_prices":-0.00241,"cumret_adjusted_prices":0.90813}
{"ticker":"^FTSE","ref_date":"2008-06-02","price_open":6053.5,"price_high":6060.7998,"price_low":5978.3999,"price_close":6007.6001,"volume":1276716500,"price_adjusted":6007.6001,"ret_adjusted_prices":-0.00758,"ret_closing_prices":-0.00758,"cumret_adjusted_prices":0.90124}
{"ticker":"^FTSE","ref_date":"2008-06-03","price_open":6007.6001,"price_high":6059,"price_low":5993.2998,"price_close":6057.7002,"volume":1331720300,"price_adjusted":6057.7002,"ret_adjusted_prices":0.00834,"ret_closing_prices":0.00834,"cumret_adjusted_prices":0.90876}
{"ticker":"^FTSE","ref_date":"2008-06-04","price_open":6057.7002,"price_high":6057.7002,"price_low":5933.2998,"price_close":5970.1001,"volume":1609778100,"price_adjusted":5970.1001,"ret_adjusted_prices":-0.01446,"ret_closing_prices":-0.01446,"cumret_adjusted_prices":0.89562}
{"ticker":"^FTSE","ref_date":"2008-06-05","price_open":5970.1001,"price_high":6005.1001,"price_low":5941,"price_close":5995.2998,"volume":1435388200,"price_adjusted":5995.2998,"ret_adjusted_prices":0.00422,"ret_closing_prices":0.00422,"cumret_adjusted_prices":0.8994}
{"ticker":"^FTSE","ref_date":"2008-06-06","price_open":5995.2998,"price_high":6074.5,"price_low":5906.5,"price_close":5906.7998,"volume":1377027700,"price_adjusted":5906.7998,"ret_adjusted_prices":-0.01476,"ret_closing_prices":-0.01476,"cumret_adjusted_prices":0.88612}
{"ticker":"^FTSE","ref_date":"2008-06-09","price_open":5902.8999,"price_high":5938.5,"price_low":5869.6001,"price_close":5877.6001,"volume":1309997000,"price_adjusted":5877.6001,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":0.88174}
{"ticker":"^FTSE","ref_date":"2008-06-10","price_open":5869.7998,"price_high":5873.2002,"price_low":5813.3999,"price_close":5827.2998,"volume":1327050900,"price_adjusted":5827.2998,"ret_adjusted_prices":-0.00856,"ret_closing_prices":-0.00856,"cumret_adjusted_prices":0.8742}
{"ticker":"^FTSE","ref_date":"2008-06-11","price_open":5847.3999,"price_high":5859.3999,"price_low":5708.2998,"price_close":5723.2998,"volume":1940035400,"price_adjusted":5723.2998,"ret_adjusted_prices":-0.01785,"ret_closing_prices":-0.01785,"cumret_adjusted_prices":0.85859}
{"ticker":"^FTSE","ref_date":"2008-06-12","price_open":5725.5,"price_high":5797.7998,"price_low":5719.7998,"price_close":5790.5,"volume":1871306800,"price_adjusted":5790.5,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":0.86867}
{"ticker":"^FTSE","ref_date":"2008-06-13","price_open":5793.7002,"price_high":5818.2998,"price_low":5719.5,"price_close":5802.7998,"volume":1353586500,"price_adjusted":5802.7998,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":0.87052}
{"ticker":"^FTSE","ref_date":"2008-06-16","price_open":5802.7998,"price_high":5832.6001,"price_low":5759.6001,"price_close":5794.6001,"volume":1256900700,"price_adjusted":5794.6001,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":0.86929}
{"ticker":"^FTSE","ref_date":"2008-06-17","price_open":5794.6001,"price_high":5930.2998,"price_low":5794.6001,"price_close":5861.8999,"volume":1313063800,"price_adjusted":5861.8999,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":0.87939}
{"ticker":"^FTSE","ref_date":"2008-06-18","price_open":5861.8999,"price_high":5861.8999,"price_low":5735.3999,"price_close":5756.8999,"volume":1316636300,"price_adjusted":5756.8999,"ret_adjusted_prices":-0.01791,"ret_closing_prices":-0.01791,"cumret_adjusted_prices":0.86363}
{"ticker":"^FTSE","ref_date":"2008-06-19","price_open":5756.8999,"price_high":5786.3999,"price_low":5707.2002,"price_close":5708.3999,"volume":1438710400,"price_adjusted":5708.3999,"ret_adjusted_prices":-0.00842,"ret_closing_prices":-0.00842,"cumret_adjusted_prices":0.85636}
{"ticker":"^FTSE","ref_date":"2008-06-20","price_open":5708.3999,"price_high":5731.8999,"price_low":5597,"price_close":5620.7998,"volume":1691661700,"price_adjusted":5620.7998,"ret_adjusted_prices":-0.01535,"ret_closing_prices":-0.01535,"cumret_adjusted_prices":0.84322}
{"ticker":"^FTSE","ref_date":"2008-06-23","price_open":5620.7998,"price_high":5679.2002,"price_low":5603.2002,"price_close":5667.2002,"volume":1288587600,"price_adjusted":5667.2002,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":0.85018}
{"ticker":"^FTSE","ref_date":"2008-06-24","price_open":5667.2002,"price_high":5693.7998,"price_low":5581.6001,"price_close":5634.7002,"volume":1606101000,"price_adjusted":5634.7002,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":0.8453}
{"ticker":"^FTSE","ref_date":"2008-06-25","price_open":5634.7002,"price_high":5669.6001,"price_low":5634.7002,"price_close":5666.1001,"volume":1527032700,"price_adjusted":5666.1001,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":0.85001}
{"ticker":"^FTSE","ref_date":"2008-06-26","price_open":5666.1001,"price_high":5666.1001,"price_low":5518.2002,"price_close":5518.2002,"volume":1603238500,"price_adjusted":5518.2002,"ret_adjusted_prices":-0.0261,"ret_closing_prices":-0.0261,"cumret_adjusted_prices":0.82783}
{"ticker":"^FTSE","ref_date":"2008-06-27","price_open":5518.2002,"price_high":5555.2002,"price_low":5470.8999,"price_close":5530,"volume":1672463300,"price_adjusted":5530,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.8296}
{"ticker":"^FTSE","ref_date":"2008-06-30","price_open":5529.8999,"price_high":5625.8999,"price_low":5520.2002,"price_close":5625.8999,"volume":1411196700,"price_adjusted":5625.8999,"ret_adjusted_prices":0.01734,"ret_closing_prices":0.01734,"cumret_adjusted_prices":0.84398}
{"ticker":"^FTSE","ref_date":"2008-07-01","price_open":5625.8999,"price_high":5625.8999,"price_low":5466.2998,"price_close":5479.8999,"volume":1766869500,"price_adjusted":5479.8999,"ret_adjusted_prices":-0.02595,"ret_closing_prices":-0.02595,"cumret_adjusted_prices":0.82208}
{"ticker":"^FTSE","ref_date":"2008-07-02","price_open":5479.8999,"price_high":5566.7998,"price_low":5426.2998,"price_close":5426.2998,"volume":1775171700,"price_adjusted":5426.2998,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":0.81404}
{"ticker":"^FTSE","ref_date":"2008-07-03","price_open":5426.2998,"price_high":5490.6001,"price_low":5358.5,"price_close":5476.6001,"volume":1778459100,"price_adjusted":5476.6001,"ret_adjusted_prices":0.00927,"ret_closing_prices":0.00927,"cumret_adjusted_prices":0.82158}
{"ticker":"^FTSE","ref_date":"2008-07-04","price_open":5476.6001,"price_high":5490.2002,"price_low":5394,"price_close":5412.7998,"volume":964763400,"price_adjusted":5412.7998,"ret_adjusted_prices":-0.01165,"ret_closing_prices":-0.01165,"cumret_adjusted_prices":0.81201}
{"ticker":"^FTSE","ref_date":"2008-07-07","price_open":5412.7998,"price_high":5516.3999,"price_low":5400.1001,"price_close":5512.7002,"volume":1185721300,"price_adjusted":5512.7002,"ret_adjusted_prices":0.01846,"ret_closing_prices":0.01846,"cumret_adjusted_prices":0.827}
{"ticker":"^FTSE","ref_date":"2008-07-08","price_open":5512.7002,"price_high":5512.7002,"price_low":5358.7002,"price_close":5440.5,"volume":1556629000,"price_adjusted":5440.5,"ret_adjusted_prices":-0.0131,"ret_closing_prices":-0.0131,"cumret_adjusted_prices":0.81617}
{"ticker":"^FTSE","ref_date":"2008-07-09","price_open":5440.5,"price_high":5538.2002,"price_low":5440.5,"price_close":5529.6001,"volume":1482113500,"price_adjusted":5529.6001,"ret_adjusted_prices":0.01638,"ret_closing_prices":0.01638,"cumret_adjusted_prices":0.82954}
{"ticker":"^FTSE","ref_date":"2008-07-10","price_open":5529.6001,"price_high":5529.6001,"price_low":5392.6001,"price_close":5406.7998,"volume":1468540900,"price_adjusted":5406.7998,"ret_adjusted_prices":-0.02221,"ret_closing_prices":-0.02221,"cumret_adjusted_prices":0.81111}
{"ticker":"^FTSE","ref_date":"2008-07-11","price_open":5406.7998,"price_high":5461.7998,"price_low":5261.6001,"price_close":5261.6001,"volume":1686940500,"price_adjusted":5261.6001,"ret_adjusted_prices":-0.02686,"ret_closing_prices":-0.02686,"cumret_adjusted_prices":0.78933}
{"ticker":"^FTSE","ref_date":"2008-07-14","price_open":5261.6001,"price_high":5373.2002,"price_low":5261.6001,"price_close":5300.3999,"volume":1328602600,"price_adjusted":5300.3999,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":0.79515}
{"ticker":"^FTSE","ref_date":"2008-07-15","price_open":5300.3999,"price_high":5300.3999,"price_low":5119,"price_close":5171.8999,"volume":2028827300,"price_adjusted":5171.8999,"ret_adjusted_prices":-0.02424,"ret_closing_prices":-0.02424,"cumret_adjusted_prices":0.77587}
{"ticker":"^FTSE","ref_date":"2008-07-16","price_open":5171.8999,"price_high":5210.1001,"price_low":5071.1001,"price_close":5150.6001,"volume":2107222500,"price_adjusted":5150.6001,"ret_adjusted_prices":-0.00412,"ret_closing_prices":-0.00412,"cumret_adjusted_prices":0.77268}
{"ticker":"^FTSE","ref_date":"2008-07-17","price_open":5150.6001,"price_high":5320.5,"price_low":5150.6001,"price_close":5286.2998,"volume":2068339400,"price_adjusted":5286.2998,"ret_adjusted_prices":0.02635,"ret_closing_prices":0.02635,"cumret_adjusted_prices":0.79304}
{"ticker":"^FTSE","ref_date":"2008-07-18","price_open":5286.2998,"price_high":5376.3999,"price_low":5216.6001,"price_close":5376.3999,"volume":2061723500,"price_adjusted":5376.3999,"ret_adjusted_prices":0.01704,"ret_closing_prices":0.01704,"cumret_adjusted_prices":0.80655}
{"ticker":"^FTSE","ref_date":"2008-07-21","price_open":5376.3999,"price_high":5445.7998,"price_low":5334.6001,"price_close":5404.2998,"volume":1609590000,"price_adjusted":5404.2998,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.81074}
{"ticker":"^FTSE","ref_date":"2008-07-22","price_open":5404.2998,"price_high":5404.2998,"price_low":5282.7998,"price_close":5364.2002,"volume":1931906300,"price_adjusted":5364.2002,"ret_adjusted_prices":-0.00742,"ret_closing_prices":-0.00742,"cumret_adjusted_prices":0.80472}
{"ticker":"^FTSE","ref_date":"2008-07-23","price_open":5364.1001,"price_high":5467.2002,"price_low":5364.1001,"price_close":5449.8999,"volume":2126534100,"price_adjusted":5449.8999,"ret_adjusted_prices":0.01598,"ret_closing_prices":0.01598,"cumret_adjusted_prices":0.81758}
{"ticker":"^FTSE","ref_date":"2008-07-24","price_open":5449.8999,"price_high":5463.7002,"price_low":5345.1001,"price_close":5362.2998,"volume":1729970900,"price_adjusted":5362.2998,"ret_adjusted_prices":-0.01607,"ret_closing_prices":-0.01607,"cumret_adjusted_prices":0.80444}
{"ticker":"^FTSE","ref_date":"2008-07-25","price_open":5362.2998,"price_high":5375.2002,"price_low":5291.3999,"price_close":5352.6001,"volume":1662768600,"price_adjusted":5352.6001,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.80298}
{"ticker":"^FTSE","ref_date":"2008-07-28","price_open":5352.6001,"price_high":5365.7998,"price_low":5308.3999,"price_close":5312.6001,"volume":1076152400,"price_adjusted":5312.6001,"ret_adjusted_prices":-0.00747,"ret_closing_prices":-0.00747,"cumret_adjusted_prices":0.79698}
{"ticker":"^FTSE","ref_date":"2008-07-29","price_open":5312.6001,"price_high":5354.6001,"price_low":5261.3999,"price_close":5319.2002,"volume":1507025700,"price_adjusted":5319.2002,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":0.79797}
{"ticker":"^FTSE","ref_date":"2008-07-30","price_open":5319.2002,"price_high":5435.8999,"price_low":5319.2002,"price_close":5420.7002,"volume":1458308300,"price_adjusted":5420.7002,"ret_adjusted_prices":0.01908,"ret_closing_prices":0.01908,"cumret_adjusted_prices":0.8132}
{"ticker":"^FTSE","ref_date":"2008-07-31","price_open":5420.7002,"price_high":5456.1001,"price_low":5371.2998,"price_close":5411.8999,"volume":1768570800,"price_adjusted":5411.8999,"ret_adjusted_prices":-0.00162,"ret_closing_prices":-0.00162,"cumret_adjusted_prices":0.81188}
{"ticker":"^FTSE","ref_date":"2008-08-01","price_open":5411.8999,"price_high":5411.8999,"price_low":5321.2998,"price_close":5354.7002,"volume":1341947000,"price_adjusted":5354.7002,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":0.8033}
{"ticker":"^FTSE","ref_date":"2008-08-04","price_open":5354.7002,"price_high":5414.7002,"price_low":5310.2998,"price_close":5320.2002,"volume":972098300,"price_adjusted":5320.2002,"ret_adjusted_prices":-0.00644,"ret_closing_prices":-0.00644,"cumret_adjusted_prices":0.79812}
{"ticker":"^FTSE","ref_date":"2008-08-05","price_open":5320.2002,"price_high":5454.5,"price_low":5299.7002,"price_close":5454.5,"volume":1655153000,"price_adjusted":5454.5,"ret_adjusted_prices":0.02524,"ret_closing_prices":0.02524,"cumret_adjusted_prices":0.81827}
{"ticker":"^FTSE","ref_date":"2008-08-06","price_open":5454.5,"price_high":5498.6001,"price_low":5440.1001,"price_close":5486.1001,"volume":1634412000,"price_adjusted":5486.1001,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":0.82301}
{"ticker":"^FTSE","ref_date":"2008-08-07","price_open":5486.1001,"price_high":5539.2998,"price_low":5450.8999,"price_close":5477.5,"volume":1552156300,"price_adjusted":5477.5,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":0.82172}
{"ticker":"^FTSE","ref_date":"2008-08-08","price_open":5477.5,"price_high":5507.2002,"price_low":5410.7998,"price_close":5489.2002,"volume":1416347700,"price_adjusted":5489.2002,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.82347}
{"ticker":"^FTSE","ref_date":"2008-08-11","price_open":5489.2002,"price_high":5541.7998,"price_low":5477.7002,"price_close":5541.7998,"volume":1121815600,"price_adjusted":5541.7998,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":0.83137}
{"ticker":"^FTSE","ref_date":"2008-08-12","price_open":5541.7998,"price_high":5569.2002,"price_low":5491.2998,"price_close":5534.5,"volume":1249922700,"price_adjusted":5534.5,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.83027}
{"ticker":"^FTSE","ref_date":"2008-08-13","price_open":5534.5,"price_high":5534.5,"price_low":5437.1001,"price_close":5448.6001,"volume":1399163100,"price_adjusted":5448.6001,"ret_adjusted_prices":-0.01552,"ret_closing_prices":-0.01552,"cumret_adjusted_prices":0.81738}
{"ticker":"^FTSE","ref_date":"2008-08-14","price_open":5448.6001,"price_high":5539.6001,"price_low":5445.6001,"price_close":5497.5,"volume":1127815700,"price_adjusted":5497.5,"ret_adjusted_prices":0.00897,"ret_closing_prices":0.00897,"cumret_adjusted_prices":0.82472}
{"ticker":"^FTSE","ref_date":"2008-08-15","price_open":5497.3999,"price_high":5538.7998,"price_low":5432.2002,"price_close":5454.7998,"volume":964805800,"price_adjusted":5454.7998,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":0.81831}
{"ticker":"^FTSE","ref_date":"2008-08-18","price_open":5454.7998,"price_high":5498.7002,"price_low":5425.2998,"price_close":5450.2002,"volume":727068400,"price_adjusted":5450.2002,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":0.81762}
{"ticker":"^FTSE","ref_date":"2008-08-19","price_open":5450.2002,"price_high":5450.2002,"price_low":5317.1001,"price_close":5320.3999,"volume":1162376400,"price_adjusted":5320.3999,"ret_adjusted_prices":-0.02382,"ret_closing_prices":-0.02382,"cumret_adjusted_prices":0.79815}
{"ticker":"^FTSE","ref_date":"2008-08-20","price_open":5320.3999,"price_high":5384.2002,"price_low":5320.3999,"price_close":5371.7998,"volume":1086011900,"price_adjusted":5371.7998,"ret_adjusted_prices":0.00966,"ret_closing_prices":0.00966,"cumret_adjusted_prices":0.80586}
{"ticker":"^FTSE","ref_date":"2008-08-21","price_open":5371.7998,"price_high":5408,"price_low":5311.3999,"price_close":5370.2002,"volume":1011026700,"price_adjusted":5370.2002,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.80562}
{"ticker":"^FTSE","ref_date":"2008-08-22","price_open":5370.2002,"price_high":5505.6001,"price_low":5368,"price_close":5505.6001,"volume":1024330800,"price_adjusted":5505.6001,"ret_adjusted_prices":0.02521,"ret_closing_prices":0.02521,"cumret_adjusted_prices":0.82594}
{"ticker":"^FTSE","ref_date":"2008-08-26","price_open":5505.6001,"price_high":5505.6001,"price_low":5369.2998,"price_close":5470.7002,"volume":963908000,"price_adjusted":5470.7002,"ret_adjusted_prices":-0.00634,"ret_closing_prices":-0.00634,"cumret_adjusted_prices":0.8207}
{"ticker":"^FTSE","ref_date":"2008-08-27","price_open":5470.7002,"price_high":5540.7998,"price_low":5434.7002,"price_close":5528.2002,"volume":879705700,"price_adjusted":5528.2002,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":0.82933}
{"ticker":"^FTSE","ref_date":"2008-08-28","price_open":5528.1001,"price_high":5634,"price_low":5496.8999,"price_close":5601.2002,"volume":1096926400,"price_adjusted":5601.2002,"ret_adjusted_prices":0.01321,"ret_closing_prices":0.01321,"cumret_adjusted_prices":0.84028}
{"ticker":"^FTSE","ref_date":"2008-08-29","price_open":5601.2002,"price_high":5649.1001,"price_low":5587.3999,"price_close":5636.6001,"volume":1109943000,"price_adjusted":5636.6001,"ret_adjusted_prices":0.00632,"ret_closing_prices":0.00632,"cumret_adjusted_prices":0.84559}
{"ticker":"^FTSE","ref_date":"2008-09-01","price_open":5636.6001,"price_high":5636.6001,"price_low":5573.7998,"price_close":5602.7998,"volume":590551600,"price_adjusted":5602.7998,"ret_adjusted_prices":-0.006,"ret_closing_prices":-0.006,"cumret_adjusted_prices":0.84052}
{"ticker":"^FTSE","ref_date":"2008-09-02","price_open":5602.7998,"price_high":5646.5,"price_low":5574.8999,"price_close":5620.7002,"volume":1346424400,"price_adjusted":5620.7002,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":0.8432}
{"ticker":"^FTSE","ref_date":"2008-09-03","price_open":5620.7002,"price_high":5620.7002,"price_low":5492.1001,"price_close":5499.7002,"volume":1257405100,"price_adjusted":5499.7002,"ret_adjusted_prices":-0.02153,"ret_closing_prices":-0.02153,"cumret_adjusted_prices":0.82505}
{"ticker":"^FTSE","ref_date":"2008-09-04","price_open":5499.7002,"price_high":5541.7002,"price_low":5362.1001,"price_close":5362.1001,"volume":1422706900,"price_adjusted":5362.1001,"ret_adjusted_prices":-0.02502,"ret_closing_prices":-0.02502,"cumret_adjusted_prices":0.80441}
{"ticker":"^FTSE","ref_date":"2008-09-05","price_open":5362.1001,"price_high":5362.1001,"price_low":5227.6001,"price_close":5240.7002,"volume":1653449200,"price_adjusted":5240.7002,"ret_adjusted_prices":-0.02264,"ret_closing_prices":-0.02264,"cumret_adjusted_prices":0.7862}
{"ticker":"^FTSE","ref_date":"2008-09-08","price_open":5240.7002,"price_high":5447.6001,"price_low":5240.7002,"price_close":5446.2998,"volume":808056600,"price_adjusted":5446.2998,"ret_adjusted_prices":0.03923,"ret_closing_prices":0.03923,"cumret_adjusted_prices":0.81704}
{"ticker":"^FTSE","ref_date":"2008-09-09","price_open":5446.2998,"price_high":5524.7998,"price_low":5386.8999,"price_close":5415.6001,"volume":2008764300,"price_adjusted":5415.6001,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":0.81243}
{"ticker":"^FTSE","ref_date":"2008-09-10","price_open":5415.6001,"price_high":5419.5,"price_low":5327.7998,"price_close":5366.2002,"volume":1580677400,"price_adjusted":5366.2002,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":0.80502}
{"ticker":"^FTSE","ref_date":"2008-09-11","price_open":5366.2002,"price_high":5377.8999,"price_low":5258.1001,"price_close":5318.3999,"volume":1448798000,"price_adjusted":5318.3999,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":0.79785}
{"ticker":"^FTSE","ref_date":"2008-09-12","price_open":5318.3999,"price_high":5416.7002,"price_low":5318.3999,"price_close":5416.7002,"volume":1375294800,"price_adjusted":5416.7002,"ret_adjusted_prices":0.01848,"ret_closing_prices":0.01848,"cumret_adjusted_prices":0.8126}
{"ticker":"^FTSE","ref_date":"2008-09-15","price_open":5416.7002,"price_high":5416.7002,"price_low":5124.8999,"price_close":5204.2002,"volume":2087491500,"price_adjusted":5204.2002,"ret_adjusted_prices":-0.03923,"ret_closing_prices":-0.03923,"cumret_adjusted_prices":0.78072}
{"ticker":"^FTSE","ref_date":"2008-09-16","price_open":5204.2002,"price_high":5204.2002,"price_low":4961.2002,"price_close":5025.6001,"volume":2146099200,"price_adjusted":5025.6001,"ret_adjusted_prices":-0.03432,"ret_closing_prices":-0.03432,"cumret_adjusted_prices":0.75393}
{"ticker":"^FTSE","ref_date":"2008-09-17","price_open":5025.6001,"price_high":5124.3999,"price_low":4903.2998,"price_close":4912.3999,"volume":2146561800,"price_adjusted":4912.3999,"ret_adjusted_prices":-0.02252,"ret_closing_prices":-0.02252,"cumret_adjusted_prices":0.73694}
{"ticker":"^FTSE","ref_date":"2008-09-18","price_open":4912.3999,"price_high":5015.8999,"price_low":4860.7002,"price_close":4880,"volume":2145521500,"price_adjusted":4880,"ret_adjusted_prices":-0.0066,"ret_closing_prices":-0.0066,"cumret_adjusted_prices":0.73208}
{"ticker":"^FTSE","ref_date":"2008-09-19","price_open":4880,"price_high":5351.2002,"price_low":4857.1001,"price_close":5311.2998,"volume":2147443000,"price_adjusted":5311.2998,"ret_adjusted_prices":0.08838,"ret_closing_prices":0.08838,"cumret_adjusted_prices":0.79679}
{"ticker":"^FTSE","ref_date":"2008-09-22","price_open":5311.2998,"price_high":5339.2998,"price_low":5236.2998,"price_close":5236.2998,"volume":1294511600,"price_adjusted":5236.2998,"ret_adjusted_prices":-0.01412,"ret_closing_prices":-0.01412,"cumret_adjusted_prices":0.78554}
{"ticker":"^FTSE","ref_date":"2008-09-23","price_open":5236.2998,"price_high":5236.2998,"price_low":5076.2998,"price_close":5136.1001,"volume":1502159100,"price_adjusted":5136.1001,"ret_adjusted_prices":-0.01914,"ret_closing_prices":-0.01914,"cumret_adjusted_prices":0.7705}
{"ticker":"^FTSE","ref_date":"2008-09-24","price_open":5136.1001,"price_high":5167.3999,"price_low":5087.2998,"price_close":5095.6001,"volume":1257289700,"price_adjusted":5095.6001,"ret_adjusted_prices":-0.00789,"ret_closing_prices":-0.00789,"cumret_adjusted_prices":0.76443}
{"ticker":"^FTSE","ref_date":"2008-09-25","price_open":5095.6001,"price_high":5211.6001,"price_low":5060.7002,"price_close":5197,"volume":1427808500,"price_adjusted":5197,"ret_adjusted_prices":0.0199,"ret_closing_prices":0.0199,"cumret_adjusted_prices":0.77964}
{"ticker":"^FTSE","ref_date":"2008-09-26","price_open":5197,"price_high":5197,"price_low":5057.2998,"price_close":5088.5,"volume":1124378400,"price_adjusted":5088.5,"ret_adjusted_prices":-0.02088,"ret_closing_prices":-0.02088,"cumret_adjusted_prices":0.76336}
{"ticker":"^FTSE","ref_date":"2008-09-29","price_open":5088.5,"price_high":5088.5,"price_low":4818.7998,"price_close":4818.7998,"volume":1511330500,"price_adjusted":4818.7998,"ret_adjusted_prices":-0.053,"ret_closing_prices":-0.053,"cumret_adjusted_prices":0.7229}
{"ticker":"^FTSE","ref_date":"2008-09-30","price_open":4818.7998,"price_high":4953.3999,"price_low":4671,"price_close":4902.5,"volume":1767073100,"price_adjusted":4902.5,"ret_adjusted_prices":0.01737,"ret_closing_prices":0.01737,"cumret_adjusted_prices":0.73546}
{"ticker":"^FTSE","ref_date":"2008-10-01","price_open":4902.5,"price_high":5012.2002,"price_low":4891.5,"price_close":4959.6001,"volume":1532944200,"price_adjusted":4959.6001,"ret_adjusted_prices":0.01165,"ret_closing_prices":0.01165,"cumret_adjusted_prices":0.74403}
{"ticker":"^FTSE","ref_date":"2008-10-02","price_open":4959.6001,"price_high":5052,"price_low":4862.1001,"price_close":4870.2998,"volume":1320100800,"price_adjusted":4870.2998,"ret_adjusted_prices":-0.01801,"ret_closing_prices":-0.01801,"cumret_adjusted_prices":0.73063}
{"ticker":"^FTSE","ref_date":"2008-10-03","price_open":4870.2998,"price_high":5003.8999,"price_low":4832.1001,"price_close":4980.2998,"volume":1565085200,"price_adjusted":4980.2998,"ret_adjusted_prices":0.02259,"ret_closing_prices":0.02259,"cumret_adjusted_prices":0.74713}
{"ticker":"^FTSE","ref_date":"2008-10-06","price_open":4980.2998,"price_high":4980.2998,"price_low":4549.7002,"price_close":4589.2002,"volume":1787422600,"price_adjusted":4589.2002,"ret_adjusted_prices":-0.07853,"ret_closing_prices":-0.07853,"cumret_adjusted_prices":0.68846}
{"ticker":"^FTSE","ref_date":"2008-10-07","price_open":4589.2002,"price_high":4745,"price_low":4517.5,"price_close":4605.2002,"volume":2142946900,"price_adjusted":4605.2002,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":0.69086}
{"ticker":"^FTSE","ref_date":"2008-10-08","price_open":4605.2002,"price_high":4654.2002,"price_low":4245.2998,"price_close":4366.7002,"volume":2146613600,"price_adjusted":4366.7002,"ret_adjusted_prices":-0.05179,"ret_closing_prices":-0.05179,"cumret_adjusted_prices":0.65508}
{"ticker":"^FTSE","ref_date":"2008-10-09","price_open":4366.7002,"price_high":4512.5,"price_low":4274.3999,"price_close":4313.7998,"volume":1899237600,"price_adjusted":4313.7998,"ret_adjusted_prices":-0.01211,"ret_closing_prices":-0.01211,"cumret_adjusted_prices":0.64714}
{"ticker":"^FTSE","ref_date":"2008-10-10","price_open":4313.7998,"price_high":4313.7998,"price_low":3874,"price_close":3932.1001,"volume":2146499000,"price_adjusted":3932.1001,"ret_adjusted_prices":-0.08848,"ret_closing_prices":-0.08848,"cumret_adjusted_prices":0.58988}
{"ticker":"^FTSE","ref_date":"2008-10-13","price_open":3932.1001,"price_high":4256.8999,"price_low":3932.1001,"price_close":4256.8999,"volume":2075277200,"price_adjusted":4256.8999,"ret_adjusted_prices":0.0826,"ret_closing_prices":0.0826,"cumret_adjusted_prices":0.63861}
{"ticker":"^FTSE","ref_date":"2008-10-14","price_open":4256.8999,"price_high":4534.3999,"price_low":4256.8999,"price_close":4394.2002,"volume":2146346200,"price_adjusted":4394.2002,"ret_adjusted_prices":0.03225,"ret_closing_prices":0.03225,"cumret_adjusted_prices":0.65921}
{"ticker":"^FTSE","ref_date":"2008-10-15","price_open":4394.2002,"price_high":4394.2002,"price_low":4052,"price_close":4079.6001,"volume":1647590200,"price_adjusted":4079.6001,"ret_adjusted_prices":-0.07159,"ret_closing_prices":-0.07159,"cumret_adjusted_prices":0.61201}
{"ticker":"^FTSE","ref_date":"2008-10-16","price_open":4079.6001,"price_high":4079.6001,"price_low":3808.1001,"price_close":3861.3999,"volume":1996479500,"price_adjusted":3861.3999,"ret_adjusted_prices":-0.05349,"ret_closing_prices":-0.05349,"cumret_adjusted_prices":0.57928}
{"ticker":"^FTSE","ref_date":"2008-10-17","price_open":3861.3999,"price_high":4077.6001,"price_low":3861.30005,"price_close":4063,"volume":1843477100,"price_adjusted":4063,"ret_adjusted_prices":0.05221,"ret_closing_prices":0.05221,"cumret_adjusted_prices":0.60952}
{"ticker":"^FTSE","ref_date":"2008-10-20","price_open":4063,"price_high":4282.7002,"price_low":4063,"price_close":4282.7002,"volume":1455710000,"price_adjusted":4282.7002,"ret_adjusted_prices":0.05407,"ret_closing_prices":0.05407,"cumret_adjusted_prices":0.64248}
{"ticker":"^FTSE","ref_date":"2008-10-21","price_open":4282.7002,"price_high":4347.7002,"price_low":4212.3999,"price_close":4229.7002,"volume":1277220500,"price_adjusted":4229.7002,"ret_adjusted_prices":-0.01238,"ret_closing_prices":-0.01238,"cumret_adjusted_prices":0.63453}
{"ticker":"^FTSE","ref_date":"2008-10-22","price_open":4229.7002,"price_high":4229.7002,"price_low":4031.80005,"price_close":4040.8999,"volume":1446139800,"price_adjusted":4040.8999,"ret_adjusted_prices":-0.04464,"ret_closing_prices":-0.04464,"cumret_adjusted_prices":0.6062}
{"ticker":"^FTSE","ref_date":"2008-10-23","price_open":4040.8999,"price_high":4108.3999,"price_low":3927.6001,"price_close":4087.80005,"volume":1459891500,"price_adjusted":4087.80005,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":0.61324}
{"ticker":"^FTSE","ref_date":"2008-10-24","price_open":4087.80005,"price_high":4087.80005,"price_low":3715.19995,"price_close":3883.3999,"volume":1831994500,"price_adjusted":3883.3999,"ret_adjusted_prices":-0.05,"ret_closing_prices":-0.05,"cumret_adjusted_prices":0.58258}
{"ticker":"^FTSE","ref_date":"2008-10-27","price_open":3883.3999,"price_high":3911.6001,"price_low":3665.19995,"price_close":3852.6001,"volume":1399046900,"price_adjusted":3852.6001,"ret_adjusted_prices":-0.00793,"ret_closing_prices":-0.00793,"cumret_adjusted_prices":0.57796}
{"ticker":"^FTSE","ref_date":"2008-10-28","price_open":3852.6001,"price_high":4034,"price_low":3847.6001,"price_close":3926.3999,"volume":1592948500,"price_adjusted":3926.3999,"ret_adjusted_prices":0.01916,"ret_closing_prices":0.01916,"cumret_adjusted_prices":0.58903}
{"ticker":"^FTSE","ref_date":"2008-10-29","price_open":3926.3999,"price_high":4242.5,"price_low":3926.3999,"price_close":4242.5,"volume":1667125900,"price_adjusted":4242.5,"ret_adjusted_prices":0.08051,"ret_closing_prices":0.08051,"cumret_adjusted_prices":0.63645}
{"ticker":"^FTSE","ref_date":"2008-10-30","price_open":4242.5,"price_high":4352.5,"price_low":4200.2002,"price_close":4291.7002,"volume":1362674800,"price_adjusted":4291.7002,"ret_adjusted_prices":0.0116,"ret_closing_prices":0.0116,"cumret_adjusted_prices":0.64383}
{"ticker":"^FTSE","ref_date":"2008-10-31","price_open":4291.7002,"price_high":4383.8999,"price_low":4195.2002,"price_close":4377.2998,"volume":1679929300,"price_adjusted":4377.2998,"ret_adjusted_prices":0.01995,"ret_closing_prices":0.01995,"cumret_adjusted_prices":0.65667}
{"ticker":"^FTSE","ref_date":"2008-11-03","price_open":4377.2998,"price_high":4443.2998,"price_low":4348.2998,"price_close":4443.2998,"volume":1234386600,"price_adjusted":4443.2998,"ret_adjusted_prices":0.01508,"ret_closing_prices":0.01508,"cumret_adjusted_prices":0.66657}
{"ticker":"^FTSE","ref_date":"2008-11-04","price_open":4443.2998,"price_high":4639.5,"price_low":4404.2002,"price_close":4639.5,"volume":1491548400,"price_adjusted":4639.5,"ret_adjusted_prices":0.04416,"ret_closing_prices":0.04416,"cumret_adjusted_prices":0.69601}
{"ticker":"^FTSE","ref_date":"2008-11-05","price_open":4639.5,"price_high":4639.5,"price_low":4495.7002,"price_close":4530.7002,"volume":1154229400,"price_adjusted":4530.7002,"ret_adjusted_prices":-0.02345,"ret_closing_prices":-0.02345,"cumret_adjusted_prices":0.67968}
{"ticker":"^FTSE","ref_date":"2008-11-06","price_open":4530.7002,"price_high":4530.7002,"price_low":4260.2998,"price_close":4272.3999,"volume":1680698800,"price_adjusted":4272.3999,"ret_adjusted_prices":-0.05701,"ret_closing_prices":-0.05701,"cumret_adjusted_prices":0.64093}
{"ticker":"^FTSE","ref_date":"2008-11-07","price_open":4272.3999,"price_high":4408.1001,"price_low":4263.7998,"price_close":4365,"volume":1296014000,"price_adjusted":4365,"ret_adjusted_prices":0.02167,"ret_closing_prices":0.02167,"cumret_adjusted_prices":0.65483}
{"ticker":"^FTSE","ref_date":"2008-11-10","price_open":4365,"price_high":4524.8999,"price_low":4365,"price_close":4403.8999,"volume":1094586600,"price_adjusted":4403.8999,"ret_adjusted_prices":0.00891,"ret_closing_prices":0.00891,"cumret_adjusted_prices":0.66066}
{"ticker":"^FTSE","ref_date":"2008-11-11","price_open":4403.8999,"price_high":4403.8999,"price_low":4231.5,"price_close":4246.7002,"volume":1320599800,"price_adjusted":4246.7002,"ret_adjusted_prices":-0.0357,"ret_closing_prices":-0.0357,"cumret_adjusted_prices":0.63708}
{"ticker":"^FTSE","ref_date":"2008-11-12","price_open":4246.7002,"price_high":4333.3999,"price_low":4134.5,"price_close":4182,"volume":1441079400,"price_adjusted":4182,"ret_adjusted_prices":-0.01524,"ret_closing_prices":-0.01524,"cumret_adjusted_prices":0.62737}
{"ticker":"^FTSE","ref_date":"2008-11-13","price_open":4182,"price_high":4198.7002,"price_low":4079.6001,"price_close":4169.2002,"volume":1418693100,"price_adjusted":4169.2002,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":0.62545}
{"ticker":"^FTSE","ref_date":"2008-11-14","price_open":4169.2002,"price_high":4342.2998,"price_low":4169.2002,"price_close":4233,"volume":1228154100,"price_adjusted":4233,"ret_adjusted_prices":0.0153,"ret_closing_prices":0.0153,"cumret_adjusted_prices":0.63502}
{"ticker":"^FTSE","ref_date":"2008-11-17","price_open":4233,"price_high":4236.3999,"price_low":4110.7002,"price_close":4132.2002,"volume":1089892900,"price_adjusted":4132.2002,"ret_adjusted_prices":-0.02381,"ret_closing_prices":-0.02381,"cumret_adjusted_prices":0.6199}
{"ticker":"^FTSE","ref_date":"2008-11-18","price_open":4132.2002,"price_high":4208.6001,"price_low":4033.3999,"price_close":4208.6001,"volume":1316071900,"price_adjusted":4208.6001,"ret_adjusted_prices":0.01849,"ret_closing_prices":0.01849,"cumret_adjusted_prices":0.63136}
{"ticker":"^FTSE","ref_date":"2008-11-19","price_open":4208.6001,"price_high":4213.2002,"price_low":3999.1001,"price_close":4005.69995,"volume":1387899700,"price_adjusted":4005.69995,"ret_adjusted_prices":-0.04821,"ret_closing_prices":-0.04821,"cumret_adjusted_prices":0.60092}
{"ticker":"^FTSE","ref_date":"2008-11-20","price_open":4005.69995,"price_high":4005.69995,"price_low":3812.19995,"price_close":3875,"volume":1571801800,"price_adjusted":3875,"ret_adjusted_prices":-0.03263,"ret_closing_prices":-0.03263,"cumret_adjusted_prices":0.58132}
{"ticker":"^FTSE","ref_date":"2008-11-21","price_open":3875,"price_high":3946.69995,"price_low":3734.1001,"price_close":3781,"volume":1618276800,"price_adjusted":3781,"ret_adjusted_prices":-0.02426,"ret_closing_prices":-0.02426,"cumret_adjusted_prices":0.56722}
{"ticker":"^FTSE","ref_date":"2008-11-24","price_open":3781,"price_high":4153.1001,"price_low":3781,"price_close":4153,"volume":1635116900,"price_adjusted":4153,"ret_adjusted_prices":0.09839,"ret_closing_prices":0.09839,"cumret_adjusted_prices":0.62302}
{"ticker":"^FTSE","ref_date":"2008-11-25","price_open":4153,"price_high":4268.2998,"price_low":4069.30005,"price_close":4171.2998,"volume":1901669700,"price_adjusted":4171.2998,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":0.62577}
{"ticker":"^FTSE","ref_date":"2008-11-26","price_open":4171.2998,"price_high":4198.7002,"price_low":4050.69995,"price_close":4152.7002,"volume":1167340700,"price_adjusted":4152.7002,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.62298}
{"ticker":"^FTSE","ref_date":"2008-11-27","price_open":4152.7002,"price_high":4241.7002,"price_low":4152.7002,"price_close":4226.1001,"volume":781558100,"price_adjusted":4226.1001,"ret_adjusted_prices":0.01768,"ret_closing_prices":0.01768,"cumret_adjusted_prices":0.63399}
{"ticker":"^FTSE","ref_date":"2008-11-28","price_open":4226.1001,"price_high":4288,"price_low":4192.5,"price_close":4288,"volume":941523500,"price_adjusted":4288,"ret_adjusted_prices":0.01465,"ret_closing_prices":0.01465,"cumret_adjusted_prices":0.64327}
{"ticker":"^FTSE","ref_date":"2008-12-01","price_open":4288,"price_high":4288,"price_low":4038.5,"price_close":4065.5,"volume":1041732400,"price_adjusted":4065.5,"ret_adjusted_prices":-0.05189,"ret_closing_prices":-0.05189,"cumret_adjusted_prices":0.6099}
{"ticker":"^FTSE","ref_date":"2008-12-02","price_open":4065.5,"price_high":4137.1001,"price_low":3973.30005,"price_close":4122.8999,"volume":1586775900,"price_adjusted":4122.8999,"ret_adjusted_prices":0.01412,"ret_closing_prices":0.01412,"cumret_adjusted_prices":0.61851}
{"ticker":"^FTSE","ref_date":"2008-12-03","price_open":4122.8999,"price_high":4190.8999,"price_low":4042.30005,"price_close":4170,"volume":1201073200,"price_adjusted":4170,"ret_adjusted_prices":0.01142,"ret_closing_prices":0.01142,"cumret_adjusted_prices":0.62557}
{"ticker":"^FTSE","ref_date":"2008-12-04","price_open":4170,"price_high":4261.1001,"price_low":4090,"price_close":4163.6001,"volume":1270801100,"price_adjusted":4163.6001,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.62461}
{"ticker":"^FTSE","ref_date":"2008-12-05","price_open":4163.6001,"price_high":4163.6001,"price_low":4002.19995,"price_close":4049.3999,"volume":1116563100,"price_adjusted":4049.3999,"ret_adjusted_prices":-0.02743,"ret_closing_prices":-0.02743,"cumret_adjusted_prices":0.60748}
{"ticker":"^FTSE","ref_date":"2008-12-08","price_open":4049.3999,"price_high":4318,"price_low":4049.3999,"price_close":4300.1001,"volume":1243254600,"price_adjusted":4300.1001,"ret_adjusted_prices":0.06191,"ret_closing_prices":0.06191,"cumret_adjusted_prices":0.64509}
{"ticker":"^FTSE","ref_date":"2008-12-09","price_open":4300.1001,"price_high":4413,"price_low":4232.6001,"price_close":4381.2998,"volume":1106828700,"price_adjusted":4381.2998,"ret_adjusted_prices":0.01888,"ret_closing_prices":0.01888,"cumret_adjusted_prices":0.65727}
{"ticker":"^FTSE","ref_date":"2008-12-10","price_open":4381.2998,"price_high":4407.1001,"price_low":4330,"price_close":4367.2998,"volume":1097104600,"price_adjusted":4367.2998,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":0.65517}
{"ticker":"^FTSE","ref_date":"2008-12-11","price_open":4367.2998,"price_high":4430.2998,"price_low":4307.7998,"price_close":4388.7002,"volume":1054034600,"price_adjusted":4388.7002,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":0.65838}
{"ticker":"^FTSE","ref_date":"2008-12-12","price_open":4388.7002,"price_high":4388.7002,"price_low":4201.8999,"price_close":4280.3999,"volume":1101084700,"price_adjusted":4280.3999,"ret_adjusted_prices":-0.02468,"ret_closing_prices":-0.02468,"cumret_adjusted_prices":0.64213}
{"ticker":"^FTSE","ref_date":"2008-12-15","price_open":4280.3999,"price_high":4340.7002,"price_low":4238.8999,"price_close":4277.6001,"volume":871526200,"price_adjusted":4277.6001,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":0.64171}
{"ticker":"^FTSE","ref_date":"2008-12-16","price_open":4277.6001,"price_high":4330.1001,"price_low":4246.1001,"price_close":4309.1001,"volume":929308900,"price_adjusted":4309.1001,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":0.64644}
{"ticker":"^FTSE","ref_date":"2008-12-17","price_open":4309.1001,"price_high":4341.1001,"price_low":4231.1001,"price_close":4324.2002,"volume":1135986200,"price_adjusted":4324.2002,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":0.6487}
{"ticker":"^FTSE","ref_date":"2008-12-18","price_open":4324.2002,"price_high":4352.7002,"price_low":4282.6001,"price_close":4330.7002,"volume":1089176000,"price_adjusted":4330.7002,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":0.64968}
{"ticker":"^FTSE","ref_date":"2008-12-19","price_open":4330.7002,"price_high":4330.7002,"price_low":4200.7002,"price_close":4286.8999,"volume":1576532200,"price_adjusted":4286.8999,"ret_adjusted_prices":-0.01011,"ret_closing_prices":-0.01011,"cumret_adjusted_prices":0.64311}
{"ticker":"^FTSE","ref_date":"2008-12-22","price_open":4286.8999,"price_high":4305.3999,"price_low":4219.7998,"price_close":4249.2002,"volume":767254400,"price_adjusted":4249.2002,"ret_adjusted_prices":-0.00879,"ret_closing_prices":-0.00879,"cumret_adjusted_prices":0.63745}
{"ticker":"^FTSE","ref_date":"2008-12-23","price_open":4249.2002,"price_high":4307.1001,"price_low":4244.2002,"price_close":4256,"volume":607289600,"price_adjusted":4256,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":0.63847}
{"ticker":"^FTSE","ref_date":"2008-12-24","price_open":4256,"price_high":4256,"price_low":4205.2002,"price_close":4216.6001,"volume":158371000,"price_adjusted":4216.6001,"ret_adjusted_prices":-0.00926,"ret_closing_prices":-0.00926,"cumret_adjusted_prices":0.63256}
{"ticker":"^FTSE","ref_date":"2008-12-29","price_open":4216.6001,"price_high":4326.2998,"price_low":4216.6001,"price_close":4319.3999,"volume":441106800,"price_adjusted":4319.3999,"ret_adjusted_prices":0.02438,"ret_closing_prices":0.02438,"cumret_adjusted_prices":0.64798}
{"ticker":"^FTSE","ref_date":"2008-12-30","price_open":4319.3999,"price_high":4406.1001,"price_low":4319.3999,"price_close":4392.7002,"volume":430343900,"price_adjusted":4392.7002,"ret_adjusted_prices":0.01697,"ret_closing_prices":0.01697,"cumret_adjusted_prices":0.65898}
{"ticker":"^FTSE","ref_date":"2008-12-31","price_open":4392.7002,"price_high":4456.2002,"price_low":4392.7002,"price_close":4434.2002,"volume":241902200,"price_adjusted":4434.2002,"ret_adjusted_prices":0.00945,"ret_closing_prices":0.00945,"cumret_adjusted_prices":0.66521}
{"ticker":"^FTSE","ref_date":"2009-01-02","price_open":4434.2002,"price_high":4561.7998,"price_low":4430,"price_close":4561.7998,"volume":407295500,"price_adjusted":4561.7998,"ret_adjusted_prices":0.02878,"ret_closing_prices":0.02878,"cumret_adjusted_prices":0.68435}
{"ticker":"^FTSE","ref_date":"2009-01-05","price_open":4561.7998,"price_high":4618.1001,"price_low":4520.7998,"price_close":4579.6001,"volume":836676100,"price_adjusted":4579.6001,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":0.68702}
{"ticker":"^FTSE","ref_date":"2009-01-06","price_open":4579.6001,"price_high":4675.7002,"price_low":4562,"price_close":4638.8999,"volume":1036086000,"price_adjusted":4638.8999,"ret_adjusted_prices":0.01295,"ret_closing_prices":0.01295,"cumret_adjusted_prices":0.69592}
{"ticker":"^FTSE","ref_date":"2009-01-07","price_open":4638.8999,"price_high":4638.8999,"price_low":4478,"price_close":4507.5,"volume":1059568400,"price_adjusted":4507.5,"ret_adjusted_prices":-0.02833,"ret_closing_prices":-0.02833,"cumret_adjusted_prices":0.6762}
{"ticker":"^FTSE","ref_date":"2009-01-08","price_open":4507.5,"price_high":4514.7002,"price_low":4410.5,"price_close":4505.3999,"volume":923008000,"price_adjusted":4505.3999,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":0.67589}
{"ticker":"^FTSE","ref_date":"2009-01-09","price_open":4505.3999,"price_high":4534.7998,"price_low":4431.8999,"price_close":4448.5,"volume":979530100,"price_adjusted":4448.5,"ret_adjusted_prices":-0.01263,"ret_closing_prices":-0.01263,"cumret_adjusted_prices":0.66735}
{"ticker":"^FTSE","ref_date":"2009-01-12","price_open":4448.5,"price_high":4471.2998,"price_low":4402.2998,"price_close":4426.2002,"volume":785473900,"price_adjusted":4426.2002,"ret_adjusted_prices":-0.00501,"ret_closing_prices":-0.00501,"cumret_adjusted_prices":0.66401}
{"ticker":"^FTSE","ref_date":"2009-01-13","price_open":4426.2002,"price_high":4426.2002,"price_low":4321.2998,"price_close":4399.2002,"volume":928429000,"price_adjusted":4399.2002,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":0.65996}
{"ticker":"^FTSE","ref_date":"2009-01-14","price_open":4399.2002,"price_high":4426.5,"price_low":4115.3999,"price_close":4180.6001,"volume":1309107200,"price_adjusted":4180.6001,"ret_adjusted_prices":-0.04969,"ret_closing_prices":-0.04969,"cumret_adjusted_prices":0.62716}
{"ticker":"^FTSE","ref_date":"2009-01-15","price_open":4180.6001,"price_high":4199.3999,"price_low":4090.8999,"price_close":4121.1001,"volume":1247030300,"price_adjusted":4121.1001,"ret_adjusted_prices":-0.01423,"ret_closing_prices":-0.01423,"cumret_adjusted_prices":0.61824}
{"ticker":"^FTSE","ref_date":"2009-01-16","price_open":4121.1001,"price_high":4251.7002,"price_low":4121.1001,"price_close":4147.1001,"volume":1380947500,"price_adjusted":4147.1001,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.62214}
{"ticker":"^FTSE","ref_date":"2009-01-19","price_open":4147.1001,"price_high":4251.8999,"price_low":4032.3999,"price_close":4108.5,"volume":1879365100,"price_adjusted":4108.5,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":0.61635}
{"ticker":"^FTSE","ref_date":"2009-01-20","price_open":4108.5,"price_high":4184.2998,"price_low":4060.6001,"price_close":4091.3999,"volume":2078463800,"price_adjusted":4091.3999,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.61378}
{"ticker":"^FTSE","ref_date":"2009-01-21","price_open":4091.3999,"price_high":4112.7998,"price_low":4001.3999,"price_close":4059.8999,"volume":2068435600,"price_adjusted":4059.8999,"ret_adjusted_prices":-0.0077,"ret_closing_prices":-0.0077,"cumret_adjusted_prices":0.60906}
{"ticker":"^FTSE","ref_date":"2009-01-22","price_open":4059.8999,"price_high":4153.8999,"price_low":4046.3999,"price_close":4052.19995,"volume":1614858900,"price_adjusted":4052.19995,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.6079}
{"ticker":"^FTSE","ref_date":"2009-01-23","price_open":4052.19995,"price_high":4070.80005,"price_low":3956.69995,"price_close":4052.5,"volume":1508583500,"price_adjusted":4052.5,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.60794}
{"ticker":"^FTSE","ref_date":"2009-01-26","price_open":4052.5,"price_high":4225.2002,"price_low":4039.3999,"price_close":4209,"volume":1524347800,"price_adjusted":4209,"ret_adjusted_prices":0.03862,"ret_closing_prices":0.03862,"cumret_adjusted_prices":0.63142}
{"ticker":"^FTSE","ref_date":"2009-01-27","price_open":4209,"price_high":4211,"price_low":4130.7998,"price_close":4194.3999,"volume":1264648400,"price_adjusted":4194.3999,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":0.62923}
{"ticker":"^FTSE","ref_date":"2009-01-28","price_open":4194.3999,"price_high":4317.6001,"price_low":4194.3999,"price_close":4295.2002,"volume":1714540500,"price_adjusted":4295.2002,"ret_adjusted_prices":0.02403,"ret_closing_prices":0.02403,"cumret_adjusted_prices":0.64435}
{"ticker":"^FTSE","ref_date":"2009-01-29","price_open":4295.2002,"price_high":4295.2002,"price_low":4147.7002,"price_close":4190.1001,"volume":1387667200,"price_adjusted":4190.1001,"ret_adjusted_prices":-0.02447,"ret_closing_prices":-0.02447,"cumret_adjusted_prices":0.62859}
{"ticker":"^FTSE","ref_date":"2009-01-30","price_open":4190.1001,"price_high":4228,"price_low":4125.2002,"price_close":4149.6001,"volume":1496062700,"price_adjusted":4149.6001,"ret_adjusted_prices":-0.00967,"ret_closing_prices":-0.00967,"cumret_adjusted_prices":0.62251}
{"ticker":"^FTSE","ref_date":"2009-02-02","price_open":4149.6001,"price_high":4149.6001,"price_low":4036.8999,"price_close":4077.80005,"volume":929235800,"price_adjusted":4077.80005,"ret_adjusted_prices":-0.0173,"ret_closing_prices":-0.0173,"cumret_adjusted_prices":0.61174}
{"ticker":"^FTSE","ref_date":"2009-02-03","price_open":4077.80005,"price_high":4173.2002,"price_low":4043.3999,"price_close":4164.5,"volume":1085343300,"price_adjusted":4164.5,"ret_adjusted_prices":0.02126,"ret_closing_prices":0.02126,"cumret_adjusted_prices":0.62475}
{"ticker":"^FTSE","ref_date":"2009-02-04","price_open":4164.5,"price_high":4262.7002,"price_low":4160.3999,"price_close":4228.6001,"volume":1196794000,"price_adjusted":4228.6001,"ret_adjusted_prices":0.01539,"ret_closing_prices":0.01539,"cumret_adjusted_prices":0.63436}
{"ticker":"^FTSE","ref_date":"2009-02-05","price_open":4228.6001,"price_high":4235.2998,"price_low":4133.5,"price_close":4228.8999,"volume":1216188700,"price_adjusted":4228.8999,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.63441}
{"ticker":"^FTSE","ref_date":"2009-02-06","price_open":4228.8999,"price_high":4330.7002,"price_low":4225.6001,"price_close":4291.8999,"volume":1412522900,"price_adjusted":4291.8999,"ret_adjusted_prices":0.0149,"ret_closing_prices":0.0149,"cumret_adjusted_prices":0.64386}
{"ticker":"^FTSE","ref_date":"2009-02-09","price_open":4291.8999,"price_high":4334,"price_low":4244,"price_close":4307.6001,"volume":1158075200,"price_adjusted":4307.6001,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":0.64621}
{"ticker":"^FTSE","ref_date":"2009-02-10","price_open":4307.6001,"price_high":4309.5,"price_low":4210.5,"price_close":4213.1001,"volume":1113424800,"price_adjusted":4213.1001,"ret_adjusted_prices":-0.02194,"ret_closing_prices":-0.02194,"cumret_adjusted_prices":0.63204}
{"ticker":"^FTSE","ref_date":"2009-02-11","price_open":4213.1001,"price_high":4244.5,"price_low":4182.1001,"price_close":4234.2998,"volume":977770500,"price_adjusted":4234.2998,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":0.63522}
{"ticker":"^FTSE","ref_date":"2009-02-12","price_open":4234.2998,"price_high":4234.2998,"price_low":4135.1001,"price_close":4202.2002,"volume":1326826700,"price_adjusted":4202.2002,"ret_adjusted_prices":-0.00758,"ret_closing_prices":-0.00758,"cumret_adjusted_prices":0.6304}
{"ticker":"^FTSE","ref_date":"2009-02-13","price_open":4202.2002,"price_high":4291.6001,"price_low":4168,"price_close":4189.6001,"volume":1461771800,"price_adjusted":4189.6001,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":0.62851}
{"ticker":"^FTSE","ref_date":"2009-02-16","price_open":4189.6001,"price_high":4189.6001,"price_low":4127.2998,"price_close":4134.7998,"volume":765927300,"price_adjusted":4134.7998,"ret_adjusted_prices":-0.01308,"ret_closing_prices":-0.01308,"cumret_adjusted_prices":0.62029}
{"ticker":"^FTSE","ref_date":"2009-02-17","price_open":4134.7998,"price_high":4134.7998,"price_low":3995.3999,"price_close":4034.1001,"volume":1226667200,"price_adjusted":4034.1001,"ret_adjusted_prices":-0.02435,"ret_closing_prices":-0.02435,"cumret_adjusted_prices":0.60518}
{"ticker":"^FTSE","ref_date":"2009-02-18","price_open":4034.1001,"price_high":4056.5,"price_low":3938.1001,"price_close":4006.80005,"volume":1275963400,"price_adjusted":4006.80005,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":0.60109}
{"ticker":"^FTSE","ref_date":"2009-02-19","price_open":4006.80005,"price_high":4045.19995,"price_low":3983.8999,"price_close":4018.3999,"volume":1173914600,"price_adjusted":4018.3999,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.60283}
{"ticker":"^FTSE","ref_date":"2009-02-20","price_open":4018.3999,"price_high":4018.3999,"price_low":3877.80005,"price_close":3889.1001,"volume":1300936100,"price_adjusted":3889.1001,"ret_adjusted_prices":-0.03218,"ret_closing_prices":-0.03218,"cumret_adjusted_prices":0.58343}
{"ticker":"^FTSE","ref_date":"2009-02-23","price_open":3889.1001,"price_high":3960,"price_low":3844.8999,"price_close":3850.69995,"volume":985111800,"price_adjusted":3850.69995,"ret_adjusted_prices":-0.00987,"ret_closing_prices":-0.00987,"cumret_adjusted_prices":0.57767}
{"ticker":"^FTSE","ref_date":"2009-02-24","price_open":3850.69995,"price_high":3852.30005,"price_low":3772.5,"price_close":3816.3999,"volume":1082778200,"price_adjusted":3816.3999,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":0.57253}
{"ticker":"^FTSE","ref_date":"2009-02-25","price_open":3816.3999,"price_high":3884.1001,"price_low":3803.8999,"price_close":3849,"volume":1190213600,"price_adjusted":3849,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":0.57742}
{"ticker":"^FTSE","ref_date":"2009-02-26","price_open":3849,"price_high":3948.19995,"price_low":3849,"price_close":3915.6001,"volume":2078195900,"price_adjusted":3915.6001,"ret_adjusted_prices":0.0173,"ret_closing_prices":0.0173,"cumret_adjusted_prices":0.58741}
{"ticker":"^FTSE","ref_date":"2009-02-27","price_open":3915.6001,"price_high":3915.6001,"price_low":3760.69995,"price_close":3830.1001,"volume":1662560900,"price_adjusted":3830.1001,"ret_adjusted_prices":-0.02184,"ret_closing_prices":-0.02184,"cumret_adjusted_prices":0.57458}
{"ticker":"^FTSE","ref_date":"2009-03-02","price_open":3830.1001,"price_high":3830.1001,"price_low":3625.80005,"price_close":3625.80005,"volume":1489096600,"price_adjusted":3625.80005,"ret_adjusted_prices":-0.05334,"ret_closing_prices":-0.05334,"cumret_adjusted_prices":0.54393}
{"ticker":"^FTSE","ref_date":"2009-03-03","price_open":3625.80005,"price_high":3676.8999,"price_low":3497.30005,"price_close":3512.1001,"volume":1550463500,"price_adjusted":3512.1001,"ret_adjusted_prices":-0.03136,"ret_closing_prices":-0.03136,"cumret_adjusted_prices":0.52688}
{"ticker":"^FTSE","ref_date":"2009-03-04","price_open":3512.1001,"price_high":3649.5,"price_low":3512.1001,"price_close":3645.8999,"volume":1282906500,"price_adjusted":3645.8999,"ret_adjusted_prices":0.0381,"ret_closing_prices":0.0381,"cumret_adjusted_prices":0.54695}
{"ticker":"^FTSE","ref_date":"2009-03-05","price_open":3645.8999,"price_high":3645.8999,"price_low":3526.3999,"price_close":3529.8999,"volume":1517533900,"price_adjusted":3529.8999,"ret_adjusted_prices":-0.03182,"ret_closing_prices":-0.03182,"cumret_adjusted_prices":0.52955}
{"ticker":"^FTSE","ref_date":"2009-03-06","price_open":3529.8999,"price_high":3590.19995,"price_low":3492.1001,"price_close":3530.69995,"volume":1594394000,"price_adjusted":3530.69995,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":0.52967}
{"ticker":"^FTSE","ref_date":"2009-03-09","price_open":3530.69995,"price_high":3564.80005,"price_low":3460.69995,"price_close":3542.3999,"volume":1567503300,"price_adjusted":3542.3999,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":0.53142}
{"ticker":"^FTSE","ref_date":"2009-03-10","price_open":3542.3999,"price_high":3726.30005,"price_low":3516.30005,"price_close":3715.19995,"volume":1622535500,"price_adjusted":3715.19995,"ret_adjusted_prices":0.04878,"ret_closing_prices":0.04878,"cumret_adjusted_prices":0.55734}
{"ticker":"^FTSE","ref_date":"2009-03-11","price_open":3715.19995,"price_high":3763.19995,"price_low":3652,"price_close":3693.80005,"volume":1596496900,"price_adjusted":3693.80005,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.55413}
{"ticker":"^FTSE","ref_date":"2009-03-12","price_open":3693.80005,"price_high":3725.6001,"price_low":3616.5,"price_close":3712.1001,"volume":1414332600,"price_adjusted":3712.1001,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.55688}
{"ticker":"^FTSE","ref_date":"2009-03-13","price_open":3712.1001,"price_high":3816,"price_low":3712.1001,"price_close":3753.69995,"volume":1333680700,"price_adjusted":3753.69995,"ret_adjusted_prices":0.01121,"ret_closing_prices":0.01121,"cumret_adjusted_prices":0.56312}
{"ticker":"^FTSE","ref_date":"2009-03-16","price_open":3753.69995,"price_high":3864,"price_low":3753.69995,"price_close":3864,"volume":1178182100,"price_adjusted":3864,"ret_adjusted_prices":0.02938,"ret_closing_prices":0.02938,"cumret_adjusted_prices":0.57967}
{"ticker":"^FTSE","ref_date":"2009-03-17","price_open":3864,"price_high":3864,"price_low":3793.1001,"price_close":3857.1001,"volume":1176227300,"price_adjusted":3857.1001,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.57863}
{"ticker":"^FTSE","ref_date":"2009-03-18","price_open":3857.1001,"price_high":3901.69995,"price_low":3768.5,"price_close":3805,"volume":1211937900,"price_adjusted":3805,"ret_adjusted_prices":-0.01351,"ret_closing_prices":-0.01351,"cumret_adjusted_prices":0.57082}
{"ticker":"^FTSE","ref_date":"2009-03-19","price_open":3805,"price_high":3912.6001,"price_low":3793.69995,"price_close":3816.8999,"volume":2067532600,"price_adjusted":3816.8999,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.5726}
{"ticker":"^FTSE","ref_date":"2009-03-20","price_open":3816.8999,"price_high":3854.8999,"price_low":3777.69995,"price_close":3842.8999,"volume":2098960900,"price_adjusted":3842.8999,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.5765}
{"ticker":"^FTSE","ref_date":"2009-03-23","price_open":3842.8999,"price_high":3978.6001,"price_low":3842.8999,"price_close":3952.80005,"volume":1437096700,"price_adjusted":3952.80005,"ret_adjusted_prices":0.0286,"ret_closing_prices":0.0286,"cumret_adjusted_prices":0.59299}
{"ticker":"^FTSE","ref_date":"2009-03-24","price_open":3952.80005,"price_high":3992.3999,"price_low":3878.3999,"price_close":3911.5,"volume":1405266400,"price_adjusted":3911.5,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":0.58679}
{"ticker":"^FTSE","ref_date":"2009-03-25","price_open":3911.5,"price_high":3939.19995,"price_low":3853,"price_close":3900.30005,"volume":1320622600,"price_adjusted":3900.30005,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":0.58511}
{"ticker":"^FTSE","ref_date":"2009-03-26","price_open":3900.30005,"price_high":3929.5,"price_low":3877.80005,"price_close":3925.19995,"volume":1425099300,"price_adjusted":3925.19995,"ret_adjusted_prices":0.00638,"ret_closing_prices":0.00638,"cumret_adjusted_prices":0.58885}
{"ticker":"^FTSE","ref_date":"2009-03-27","price_open":3925.19995,"price_high":3950.30005,"price_low":3877.6001,"price_close":3898.8999,"volume":1489157700,"price_adjusted":3898.8999,"ret_adjusted_prices":-0.0067,"ret_closing_prices":-0.0067,"cumret_adjusted_prices":0.5849}
{"ticker":"^FTSE","ref_date":"2009-03-30","price_open":3898.8999,"price_high":3898.8999,"price_low":3762.8999,"price_close":3762.8999,"volume":1236805000,"price_adjusted":3762.8999,"ret_adjusted_prices":-0.03488,"ret_closing_prices":-0.03488,"cumret_adjusted_prices":0.5645}
{"ticker":"^FTSE","ref_date":"2009-03-31","price_open":3762.8999,"price_high":3930.6001,"price_low":3762.8999,"price_close":3926.1001,"volume":1504770600,"price_adjusted":3926.1001,"ret_adjusted_prices":0.04337,"ret_closing_prices":0.04337,"cumret_adjusted_prices":0.58898}
{"ticker":"^FTSE","ref_date":"2009-04-01","price_open":3926.1001,"price_high":3972.69995,"price_low":3838.19995,"price_close":3955.6001,"volume":1290451600,"price_adjusted":3955.6001,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":0.59341}
{"ticker":"^FTSE","ref_date":"2009-04-02","price_open":3955.6001,"price_high":4137.8999,"price_low":3955.6001,"price_close":4125,"volume":1638677500,"price_adjusted":4125,"ret_adjusted_prices":0.04283,"ret_closing_prices":0.04283,"cumret_adjusted_prices":0.61882}
{"ticker":"^FTSE","ref_date":"2009-04-03","price_open":4125,"price_high":4132.8999,"price_low":4015.6001,"price_close":4029.69995,"volume":1372120500,"price_adjusted":4029.69995,"ret_adjusted_prices":-0.0231,"ret_closing_prices":-0.0231,"cumret_adjusted_prices":0.60452}
{"ticker":"^FTSE","ref_date":"2009-04-06","price_open":4029.69995,"price_high":4097.2002,"price_low":3959.6001,"price_close":3993.5,"volume":1210070400,"price_adjusted":3993.5,"ret_adjusted_prices":-0.00898,"ret_closing_prices":-0.00898,"cumret_adjusted_prices":0.59909}
{"ticker":"^FTSE","ref_date":"2009-04-07","price_open":3993.5,"price_high":4039.5,"price_low":3909.8999,"price_close":3930.5,"volume":1084360400,"price_adjusted":3930.5,"ret_adjusted_prices":-0.01578,"ret_closing_prices":-0.01578,"cumret_adjusted_prices":0.58964}
{"ticker":"^FTSE","ref_date":"2009-04-08","price_open":3930.5,"price_high":3940.3999,"price_low":3876.1001,"price_close":3925.5,"volume":1093133700,"price_adjusted":3925.5,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":0.58889}
{"ticker":"^FTSE","ref_date":"2009-04-09","price_open":3925.5,"price_high":3986.30005,"price_low":3912,"price_close":3983.69995,"volume":1119752000,"price_adjusted":3983.69995,"ret_adjusted_prices":0.01483,"ret_closing_prices":0.01483,"cumret_adjusted_prices":0.59762}
{"ticker":"^FTSE","ref_date":"2009-04-14","price_open":3983.69995,"price_high":4039.69995,"price_low":3939.6001,"price_close":3989,"volume":1385019700,"price_adjusted":3989,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.59842}
{"ticker":"^FTSE","ref_date":"2009-04-15","price_open":3989,"price_high":4023.3999,"price_low":3941.6001,"price_close":3968.3999,"volume":1214774200,"price_adjusted":3968.3999,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":0.59533}
{"ticker":"^FTSE","ref_date":"2009-04-16","price_open":3968.3999,"price_high":4053,"price_low":3963.6001,"price_close":4053,"volume":1235529000,"price_adjusted":4053,"ret_adjusted_prices":0.02132,"ret_closing_prices":0.02132,"cumret_adjusted_prices":0.60802}
{"ticker":"^FTSE","ref_date":"2009-04-17","price_open":4053,"price_high":4114.2998,"price_low":4043.19995,"price_close":4092.80005,"volume":1554328000,"price_adjusted":4092.80005,"ret_adjusted_prices":0.00982,"ret_closing_prices":0.00982,"cumret_adjusted_prices":0.61399}
{"ticker":"^FTSE","ref_date":"2009-04-20","price_open":4092.80005,"price_high":4112.7998,"price_low":3962.8999,"price_close":3990.8999,"volume":1222655500,"price_adjusted":3990.8999,"ret_adjusted_prices":-0.0249,"ret_closing_prices":-0.0249,"cumret_adjusted_prices":0.5987}
{"ticker":"^FTSE","ref_date":"2009-04-21","price_open":3990.8999,"price_high":4019.19995,"price_low":3897.30005,"price_close":3987.5,"volume":1470716700,"price_adjusted":3987.5,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":0.59819}
{"ticker":"^FTSE","ref_date":"2009-04-22","price_open":3987.5,"price_high":4036,"price_low":3948.19995,"price_close":4030.69995,"volume":1289423600,"price_adjusted":4030.69995,"ret_adjusted_prices":0.01083,"ret_closing_prices":0.01083,"cumret_adjusted_prices":0.60467}
{"ticker":"^FTSE","ref_date":"2009-04-23","price_open":4030.69995,"price_high":4082.30005,"price_low":3999.1001,"price_close":4018.19995,"volume":1098268000,"price_adjusted":4018.19995,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.6028}
{"ticker":"^FTSE","ref_date":"2009-04-24","price_open":4018.19995,"price_high":4156,"price_low":4018.19995,"price_close":4156,"volume":1272567300,"price_adjusted":4156,"ret_adjusted_prices":0.03429,"ret_closing_prices":0.03429,"cumret_adjusted_prices":0.62347}
{"ticker":"^FTSE","ref_date":"2009-04-27","price_open":4156,"price_high":4179.2002,"price_low":4088.69995,"price_close":4167,"volume":975338500,"price_adjusted":4167,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":0.62512}
{"ticker":"^FTSE","ref_date":"2009-04-28","price_open":4167,"price_high":4167,"price_low":4058.69995,"price_close":4096.3999,"volume":976964600,"price_adjusted":4096.3999,"ret_adjusted_prices":-0.01694,"ret_closing_prices":-0.01694,"cumret_adjusted_prices":0.61453}
{"ticker":"^FTSE","ref_date":"2009-04-29","price_open":4096.3999,"price_high":4193.2998,"price_low":4089.5,"price_close":4189.6001,"volume":1154592800,"price_adjusted":4189.6001,"ret_adjusted_prices":0.02275,"ret_closing_prices":0.02275,"cumret_adjusted_prices":0.62851}
{"ticker":"^FTSE","ref_date":"2009-04-30","price_open":4189.6001,"price_high":4293.6001,"price_low":4189.6001,"price_close":4243.7002,"volume":1479187400,"price_adjusted":4243.7002,"ret_adjusted_prices":0.01291,"ret_closing_prices":0.01291,"cumret_adjusted_prices":0.63663}
{"ticker":"^FTSE","ref_date":"2009-05-01","price_open":4243.7002,"price_high":4251.6001,"price_low":4210.7998,"price_close":4243.2002,"volume":600337900,"price_adjusted":4243.2002,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.63655}
{"ticker":"^FTSE","ref_date":"2009-05-05","price_open":4243.2002,"price_high":4375.3999,"price_low":4243.2002,"price_close":4336.8999,"volume":1521395300,"price_adjusted":4336.8999,"ret_adjusted_prices":0.02208,"ret_closing_prices":0.02208,"cumret_adjusted_prices":0.65061}
{"ticker":"^FTSE","ref_date":"2009-05-06","price_open":4336.8999,"price_high":4437.6001,"price_low":4317.1001,"price_close":4396.5,"volume":1450005700,"price_adjusted":4396.5,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":0.65955}
{"ticker":"^FTSE","ref_date":"2009-05-07","price_open":4396.5,"price_high":4520.7998,"price_low":4380.2998,"price_close":4398.7002,"volume":2082793400,"price_adjusted":4398.7002,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":0.65988}
{"ticker":"^FTSE","ref_date":"2009-05-08","price_open":4398.7002,"price_high":4487.5,"price_low":4398.7002,"price_close":4462.1001,"volume":1374720300,"price_adjusted":4462.1001,"ret_adjusted_prices":0.01441,"ret_closing_prices":0.01441,"cumret_adjusted_prices":0.66939}
{"ticker":"^FTSE","ref_date":"2009-05-11","price_open":4462.1001,"price_high":4470.1001,"price_low":4401.5,"price_close":4435.5,"volume":1174313500,"price_adjusted":4435.5,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":0.6654}
{"ticker":"^FTSE","ref_date":"2009-05-12","price_open":4435.5,"price_high":4457.5,"price_low":4397.3999,"price_close":4425.5,"volume":1233368000,"price_adjusted":4425.5,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":0.6639}
{"ticker":"^FTSE","ref_date":"2009-05-13","price_open":4425.5,"price_high":4448,"price_low":4328.2002,"price_close":4331.3999,"volume":1484087100,"price_adjusted":4331.3999,"ret_adjusted_prices":-0.02126,"ret_closing_prices":-0.02126,"cumret_adjusted_prices":0.64978}
{"ticker":"^FTSE","ref_date":"2009-05-14","price_open":4331.3999,"price_high":4371.2998,"price_low":4295.2002,"price_close":4362.6001,"volume":1162939200,"price_adjusted":4362.6001,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":0.65447}
{"ticker":"^FTSE","ref_date":"2009-05-15","price_open":4362.6001,"price_high":4400.7002,"price_low":4317.2002,"price_close":4348.1001,"volume":1035803800,"price_adjusted":4348.1001,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":0.65229}
{"ticker":"^FTSE","ref_date":"2009-05-18","price_open":4348.1001,"price_high":4446.5,"price_low":4307.7002,"price_close":4446.5,"volume":959145100,"price_adjusted":4446.5,"ret_adjusted_prices":0.02263,"ret_closing_prices":0.02263,"cumret_adjusted_prices":0.66705}
{"ticker":"^FTSE","ref_date":"2009-05-19","price_open":4446.5,"price_high":4512.7002,"price_low":4445.5,"price_close":4482.2998,"volume":1385942800,"price_adjusted":4482.2998,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":0.67242}
{"ticker":"^FTSE","ref_date":"2009-05-20","price_open":4482.2998,"price_high":4504.2002,"price_low":4445.1001,"price_close":4468.3999,"volume":1326948700,"price_adjusted":4468.3999,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.67034}
{"ticker":"^FTSE","ref_date":"2009-05-21","price_open":4468.3999,"price_high":4468.3999,"price_low":4325.7998,"price_close":4345.5,"volume":1220946400,"price_adjusted":4345.5,"ret_adjusted_prices":-0.0275,"ret_closing_prices":-0.0275,"cumret_adjusted_prices":0.6519}
{"ticker":"^FTSE","ref_date":"2009-05-22","price_open":4345.5,"price_high":4393.1001,"price_low":4335,"price_close":4365.2998,"volume":995791300,"price_adjusted":4365.2998,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":0.65487}
{"ticker":"^FTSE","ref_date":"2009-05-26","price_open":4365.2998,"price_high":4423.6001,"price_low":4295,"price_close":4411.7002,"volume":981618600,"price_adjusted":4411.7002,"ret_adjusted_prices":0.01063,"ret_closing_prices":0.01063,"cumret_adjusted_prices":0.66183}
{"ticker":"^FTSE","ref_date":"2009-05-27","price_open":4411.7002,"price_high":4439.7998,"price_low":4390.2002,"price_close":4416.2002,"volume":921207800,"price_adjusted":4416.2002,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":0.66251}
{"ticker":"^FTSE","ref_date":"2009-05-28","price_open":4416.2002,"price_high":4416.2002,"price_low":4341.1001,"price_close":4387.5,"volume":899986300,"price_adjusted":4387.5,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":0.6582}
{"ticker":"^FTSE","ref_date":"2009-05-29","price_open":4387.5,"price_high":4469.3999,"price_low":4387.5,"price_close":4417.8999,"volume":1114677900,"price_adjusted":4417.8999,"ret_adjusted_prices":0.00693,"ret_closing_prices":0.00693,"cumret_adjusted_prices":0.66276}
{"ticker":"^FTSE","ref_date":"2009-06-01","price_open":4417.8999,"price_high":4517.6001,"price_low":4417.8999,"price_close":4506.2002,"volume":945032300,"price_adjusted":4506.2002,"ret_adjusted_prices":0.01999,"ret_closing_prices":0.01999,"cumret_adjusted_prices":0.67601}
{"ticker":"^FTSE","ref_date":"2009-06-02","price_open":4506.2002,"price_high":4506.2002,"price_low":4435.8999,"price_close":4477,"volume":1387225400,"price_adjusted":4477,"ret_adjusted_prices":-0.00648,"ret_closing_prices":-0.00648,"cumret_adjusted_prices":0.67163}
{"ticker":"^FTSE","ref_date":"2009-06-03","price_open":4477,"price_high":4477.2002,"price_low":4359.2998,"price_close":4383.3999,"volume":1223091600,"price_adjusted":4383.3999,"ret_adjusted_prices":-0.02091,"ret_closing_prices":-0.02091,"cumret_adjusted_prices":0.65759}
{"ticker":"^FTSE","ref_date":"2009-06-04","price_open":4383.3999,"price_high":4436.2998,"price_low":4359.7002,"price_close":4386.8999,"volume":1011577800,"price_adjusted":4386.8999,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":0.65811}
{"ticker":"^FTSE","ref_date":"2009-06-05","price_open":4386.8999,"price_high":4495.8999,"price_low":4386.8999,"price_close":4438.6001,"volume":1214146300,"price_adjusted":4438.6001,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.66587}
{"ticker":"^FTSE","ref_date":"2009-06-08","price_open":4438.6001,"price_high":4438.6001,"price_low":4370.6001,"price_close":4405.2002,"volume":1217751600,"price_adjusted":4405.2002,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":0.66086}
{"ticker":"^FTSE","ref_date":"2009-06-09","price_open":4405.2002,"price_high":4445.5,"price_low":4387.2998,"price_close":4404.7998,"volume":984357200,"price_adjusted":4404.7998,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":0.6608}
{"ticker":"^FTSE","ref_date":"2009-06-10","price_open":4404.7998,"price_high":4505.8999,"price_low":4404.7998,"price_close":4436.7998,"volume":1183525400,"price_adjusted":4436.7998,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":0.6656}
{"ticker":"^FTSE","ref_date":"2009-06-11","price_open":4436.7998,"price_high":4478.3999,"price_low":4409.2002,"price_close":4461.8999,"volume":1081565400,"price_adjusted":4461.8999,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.66936}
{"ticker":"^FTSE","ref_date":"2009-06-12","price_open":4461.8999,"price_high":4472,"price_low":4427.2002,"price_close":4442,"volume":988502000,"price_adjusted":4442,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.66638}
{"ticker":"^FTSE","ref_date":"2009-06-15","price_open":4442,"price_high":4442,"price_low":4319.7998,"price_close":4326,"volume":975059400,"price_adjusted":4326,"ret_adjusted_prices":-0.02611,"ret_closing_prices":-0.02611,"cumret_adjusted_prices":0.64897}
{"ticker":"^FTSE","ref_date":"2009-06-16","price_open":4326,"price_high":4372.8999,"price_low":4321.6001,"price_close":4328.6001,"volume":1170139200,"price_adjusted":4328.6001,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":0.64936}
{"ticker":"^FTSE","ref_date":"2009-06-17","price_open":4328.6001,"price_high":4328.7002,"price_low":4254.6001,"price_close":4278.5,"volume":1167328700,"price_adjusted":4278.5,"ret_adjusted_prices":-0.01157,"ret_closing_prices":-0.01157,"cumret_adjusted_prices":0.64185}
{"ticker":"^FTSE","ref_date":"2009-06-18","price_open":4278.5,"price_high":4305.3999,"price_low":4239.7002,"price_close":4280.8999,"volume":1222104700,"price_adjusted":4280.8999,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":0.64221}
{"ticker":"^FTSE","ref_date":"2009-06-19","price_open":4280.8999,"price_high":4370.2998,"price_low":4279.8999,"price_close":4345.8999,"volume":1830416700,"price_adjusted":4345.8999,"ret_adjusted_prices":0.01518,"ret_closing_prices":0.01518,"cumret_adjusted_prices":0.65196}
{"ticker":"^FTSE","ref_date":"2009-06-22","price_open":4345.8999,"price_high":4345.8999,"price_low":4234.1001,"price_close":4234.1001,"volume":1126564100,"price_adjusted":4234.1001,"ret_adjusted_prices":-0.02573,"ret_closing_prices":-0.02573,"cumret_adjusted_prices":0.63519}
{"ticker":"^FTSE","ref_date":"2009-06-23","price_open":4234.1001,"price_high":4264,"price_low":4214.8999,"price_close":4230,"volume":1057649000,"price_adjusted":4230,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":0.63457}
{"ticker":"^FTSE","ref_date":"2009-06-24","price_open":4230,"price_high":4293,"price_low":4218.3999,"price_close":4280,"volume":1121205000,"price_adjusted":4280,"ret_adjusted_prices":0.01182,"ret_closing_prices":0.01182,"cumret_adjusted_prices":0.64207}
{"ticker":"^FTSE","ref_date":"2009-06-25","price_open":4280,"price_high":4290.3999,"price_low":4213.3999,"price_close":4252.6001,"volume":1082815700,"price_adjusted":4252.6001,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.63796}
{"ticker":"^FTSE","ref_date":"2009-06-26","price_open":4252.6001,"price_high":4307.2002,"price_low":4216.5,"price_close":4241,"volume":1021123100,"price_adjusted":4241,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.63622}
{"ticker":"^FTSE","ref_date":"2009-06-29","price_open":4241,"price_high":4303.6001,"price_low":4235.2002,"price_close":4294,"volume":1086737200,"price_adjusted":4294,"ret_adjusted_prices":0.0125,"ret_closing_prices":0.0125,"cumret_adjusted_prices":0.64417}
{"ticker":"^FTSE","ref_date":"2009-06-30","price_open":4294,"price_high":4311.2002,"price_low":4230.6001,"price_close":4249.2002,"volume":1281583500,"price_adjusted":4249.2002,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.63745}
{"ticker":"^FTSE","ref_date":"2009-07-01","price_open":4249.2002,"price_high":4353,"price_low":4249.2002,"price_close":4340.7002,"volume":1191886800,"price_adjusted":4340.7002,"ret_adjusted_prices":0.02153,"ret_closing_prices":0.02153,"cumret_adjusted_prices":0.65118}
{"ticker":"^FTSE","ref_date":"2009-07-02","price_open":4340.7002,"price_high":4340.7002,"price_low":4230.7998,"price_close":4234.2998,"volume":1271763500,"price_adjusted":4234.2998,"ret_adjusted_prices":-0.02451,"ret_closing_prices":-0.02451,"cumret_adjusted_prices":0.63522}
{"ticker":"^FTSE","ref_date":"2009-07-03","price_open":4234.2998,"price_high":4264.7998,"price_low":4221.2002,"price_close":4236.2998,"volume":905300700,"price_adjusted":4236.2998,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":0.63552}
{"ticker":"^FTSE","ref_date":"2009-07-06","price_open":4236.2998,"price_high":4236.2998,"price_low":4172.2998,"price_close":4194.8999,"volume":874675400,"price_adjusted":4194.8999,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.62931}
{"ticker":"^FTSE","ref_date":"2009-07-07","price_open":4194.8999,"price_high":4242.1001,"price_low":4184.3999,"price_close":4187,"volume":847664200,"price_adjusted":4187,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":0.62812}
{"ticker":"^FTSE","ref_date":"2009-07-08","price_open":4187,"price_high":4197.6001,"price_low":4130.6001,"price_close":4140.2002,"volume":1051898200,"price_adjusted":4140.2002,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.6211}
{"ticker":"^FTSE","ref_date":"2009-07-09","price_open":4140.2002,"price_high":4186.3999,"price_low":4140.2002,"price_close":4158.7002,"volume":900471600,"price_adjusted":4158.7002,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":0.62388}
{"ticker":"^FTSE","ref_date":"2009-07-10","price_open":4158.7002,"price_high":4160.5,"price_low":4123.5,"price_close":4127.2002,"volume":814402200,"price_adjusted":4127.2002,"ret_adjusted_prices":-0.00757,"ret_closing_prices":-0.00757,"cumret_adjusted_prices":0.61915}
{"ticker":"^FTSE","ref_date":"2009-07-13","price_open":4127.2002,"price_high":4209.2998,"price_low":4096.1001,"price_close":4202.1001,"volume":833668500,"price_adjusted":4202.1001,"ret_adjusted_prices":0.01815,"ret_closing_prices":0.01815,"cumret_adjusted_prices":0.63039}
{"ticker":"^FTSE","ref_date":"2009-07-14","price_open":4202.1001,"price_high":4256.3999,"price_low":4198.7002,"price_close":4237.7002,"volume":867775400,"price_adjusted":4237.7002,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":0.63573}
{"ticker":"^FTSE","ref_date":"2009-07-15","price_open":4237.7002,"price_high":4346.5,"price_low":4237.7002,"price_close":4346.5,"volume":916566200,"price_adjusted":4346.5,"ret_adjusted_prices":0.02567,"ret_closing_prices":0.02567,"cumret_adjusted_prices":0.65205}
{"ticker":"^FTSE","ref_date":"2009-07-16","price_open":4346.5,"price_high":4385.2002,"price_low":4329.3999,"price_close":4361.7998,"volume":924481400,"price_adjusted":4361.7998,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":0.65435}
{"ticker":"^FTSE","ref_date":"2009-07-17","price_open":4361.7998,"price_high":4411.8999,"price_low":4361.7998,"price_close":4388.7998,"volume":1076386600,"price_adjusted":4388.7998,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":0.6584}
{"ticker":"^FTSE","ref_date":"2009-07-20","price_open":4388.7998,"price_high":4464.7998,"price_low":4388.7998,"price_close":4443.6001,"volume":953645400,"price_adjusted":4443.6001,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":0.66662}
{"ticker":"^FTSE","ref_date":"2009-07-21","price_open":4443.6001,"price_high":4502.1001,"price_low":4437.7998,"price_close":4481.2002,"volume":1080316400,"price_adjusted":4481.2002,"ret_adjusted_prices":0.00846,"ret_closing_prices":0.00846,"cumret_adjusted_prices":0.67226}
{"ticker":"^FTSE","ref_date":"2009-07-22","price_open":4481.2002,"price_high":4498,"price_low":4449.2002,"price_close":4493.7002,"volume":928783400,"price_adjusted":4493.7002,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.67413}
{"ticker":"^FTSE","ref_date":"2009-07-23","price_open":4493.7002,"price_high":4566.7998,"price_low":4472.1001,"price_close":4559.7998,"volume":1104970700,"price_adjusted":4559.7998,"ret_adjusted_prices":0.01471,"ret_closing_prices":0.01471,"cumret_adjusted_prices":0.68405}
{"ticker":"^FTSE","ref_date":"2009-07-24","price_open":4559.7998,"price_high":4603.2002,"price_low":4536.5,"price_close":4576.6001,"volume":1145016600,"price_adjusted":4576.6001,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":0.68657}
{"ticker":"^FTSE","ref_date":"2009-07-27","price_open":4576.6001,"price_high":4615.1001,"price_low":4553.1001,"price_close":4586.1001,"volume":874599400,"price_adjusted":4586.1001,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.68799}
{"ticker":"^FTSE","ref_date":"2009-07-28","price_open":4586.1001,"price_high":4616.3999,"price_low":4520.2998,"price_close":4528.7998,"volume":966741400,"price_adjusted":4528.7998,"ret_adjusted_prices":-0.01249,"ret_closing_prices":-0.01249,"cumret_adjusted_prices":0.6794}
{"ticker":"^FTSE","ref_date":"2009-07-29","price_open":4528.7998,"price_high":4581.7998,"price_low":4512.1001,"price_close":4547.5,"volume":895089400,"price_adjusted":4547.5,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":0.6822}
{"ticker":"^FTSE","ref_date":"2009-07-30","price_open":4547.5,"price_high":4646.8999,"price_low":4547.5,"price_close":4631.6001,"volume":1158922100,"price_adjusted":4631.6001,"ret_adjusted_prices":0.01849,"ret_closing_prices":0.01849,"cumret_adjusted_prices":0.69482}
{"ticker":"^FTSE","ref_date":"2009-07-31","price_open":4631.6001,"price_high":4645.5,"price_low":4599.7002,"price_close":4608.3999,"volume":1120900900,"price_adjusted":4608.3999,"ret_adjusted_prices":-0.00501,"ret_closing_prices":-0.00501,"cumret_adjusted_prices":0.69134}
{"ticker":"^FTSE","ref_date":"2009-08-03","price_open":4608.3999,"price_high":4710.2002,"price_low":4595.6001,"price_close":4682.5,"volume":1178151400,"price_adjusted":4682.5,"ret_adjusted_prices":0.01608,"ret_closing_prices":0.01608,"cumret_adjusted_prices":0.70246}
{"ticker":"^FTSE","ref_date":"2009-08-04","price_open":4682.5,"price_high":4682.5,"price_low":4627.7002,"price_close":4671.3999,"volume":958905100,"price_adjusted":4671.3999,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":0.70079}
{"ticker":"^FTSE","ref_date":"2009-08-05","price_open":4671.3999,"price_high":4696.6001,"price_low":4630.6001,"price_close":4647.1001,"volume":1392568600,"price_adjusted":4647.1001,"ret_adjusted_prices":-0.0052,"ret_closing_prices":-0.0052,"cumret_adjusted_prices":0.69715}
{"ticker":"^FTSE","ref_date":"2009-08-06","price_open":4647.1001,"price_high":4729.6001,"price_low":4647.1001,"price_close":4690.5,"volume":1312467700,"price_adjusted":4690.5,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":0.70366}
{"ticker":"^FTSE","ref_date":"2009-08-07","price_open":4690.5,"price_high":4743.6001,"price_low":4632.2002,"price_close":4731.6001,"volume":1528840500,"price_adjusted":4731.6001,"ret_adjusted_prices":0.00876,"ret_closing_prices":0.00876,"cumret_adjusted_prices":0.70982}
{"ticker":"^FTSE","ref_date":"2009-08-10","price_open":4731.6001,"price_high":4731.6001,"price_low":4688.7998,"price_close":4722.2002,"volume":892251700,"price_adjusted":4722.2002,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":0.70841}
{"ticker":"^FTSE","ref_date":"2009-08-11","price_open":4722.2002,"price_high":4744.1001,"price_low":4657.7998,"price_close":4671.2998,"volume":1051822100,"price_adjusted":4671.2998,"ret_adjusted_prices":-0.01078,"ret_closing_prices":-0.01078,"cumret_adjusted_prices":0.70078}
{"ticker":"^FTSE","ref_date":"2009-08-12","price_open":4671.2998,"price_high":4722.6001,"price_low":4631.7002,"price_close":4716.7998,"volume":1010701400,"price_adjusted":4716.7998,"ret_adjusted_prices":0.00974,"ret_closing_prices":0.00974,"cumret_adjusted_prices":0.7076}
{"ticker":"^FTSE","ref_date":"2009-08-13","price_open":4716.7998,"price_high":4790,"price_low":4716.7998,"price_close":4755.5,"volume":1013328800,"price_adjusted":4755.5,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.71341}
{"ticker":"^FTSE","ref_date":"2009-08-14","price_open":4755.5,"price_high":4790.2002,"price_low":4699.5,"price_close":4714,"volume":871182600,"price_adjusted":4714,"ret_adjusted_prices":-0.00873,"ret_closing_prices":-0.00873,"cumret_adjusted_prices":0.70718}
{"ticker":"^FTSE","ref_date":"2009-08-17","price_open":4714,"price_high":4714,"price_low":4610.2998,"price_close":4645,"volume":800042900,"price_adjusted":4645,"ret_adjusted_prices":-0.01464,"ret_closing_prices":-0.01464,"cumret_adjusted_prices":0.69683}
{"ticker":"^FTSE","ref_date":"2009-08-18","price_open":4645,"price_high":4688.2002,"price_low":4645,"price_close":4685.7998,"volume":732863000,"price_adjusted":4685.7998,"ret_adjusted_prices":0.00878,"ret_closing_prices":0.00878,"cumret_adjusted_prices":0.70295}
{"ticker":"^FTSE","ref_date":"2009-08-19","price_open":4685.7998,"price_high":4698.5,"price_low":4625.3999,"price_close":4689.7002,"volume":773947300,"price_adjusted":4689.7002,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.70354}
{"ticker":"^FTSE","ref_date":"2009-08-20","price_open":4689.7002,"price_high":4766.8999,"price_low":4689.7002,"price_close":4756.6001,"volume":943369300,"price_adjusted":4756.6001,"ret_adjusted_prices":0.01427,"ret_closing_prices":0.01427,"cumret_adjusted_prices":0.71357}
{"ticker":"^FTSE","ref_date":"2009-08-21","price_open":4756.6001,"price_high":4858.5,"price_low":4735.7998,"price_close":4850.8999,"volume":1320141100,"price_adjusted":4850.8999,"ret_adjusted_prices":0.01983,"ret_closing_prices":0.01983,"cumret_adjusted_prices":0.72772}
{"ticker":"^FTSE","ref_date":"2009-08-24","price_open":4850.8999,"price_high":4911.3999,"price_low":4850.8999,"price_close":4896.2002,"volume":900326900,"price_adjusted":4896.2002,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":0.73451}
{"ticker":"^FTSE","ref_date":"2009-08-25","price_open":4896.2002,"price_high":4923.2998,"price_low":4858.8999,"price_close":4916.7998,"volume":1044396100,"price_adjusted":4916.7998,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":0.7376}
{"ticker":"^FTSE","ref_date":"2009-08-26","price_open":4916.7998,"price_high":4927.1001,"price_low":4872.3999,"price_close":4890.6001,"volume":907787400,"price_adjusted":4890.6001,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":0.73367}
{"ticker":"^FTSE","ref_date":"2009-08-27","price_open":4890.6001,"price_high":4906.2002,"price_low":4855.2998,"price_close":4869.3999,"volume":912983500,"price_adjusted":4869.3999,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":0.73049}
{"ticker":"^FTSE","ref_date":"2009-08-28","price_open":4869.3999,"price_high":4944.2002,"price_low":4869.3999,"price_close":4908.8999,"volume":1070450000,"price_adjusted":4908.8999,"ret_adjusted_prices":0.00811,"ret_closing_prices":0.00811,"cumret_adjusted_prices":0.73642}
{"ticker":"^FTSE","ref_date":"2009-09-01","price_open":4908.8999,"price_high":4921.2002,"price_low":4819.7002,"price_close":4819.7002,"volume":1150970500,"price_adjusted":4819.7002,"ret_adjusted_prices":-0.01817,"ret_closing_prices":-0.01817,"cumret_adjusted_prices":0.72304}
{"ticker":"^FTSE","ref_date":"2009-09-02","price_open":4819.7002,"price_high":4821.8999,"price_low":4776.5,"price_close":4817.6001,"volume":1274571700,"price_adjusted":4817.6001,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.72272}
{"ticker":"^FTSE","ref_date":"2009-09-03","price_open":4817.6001,"price_high":4841.5,"price_low":4788.8999,"price_close":4796.7998,"volume":965052400,"price_adjusted":4796.7998,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":0.7196}
{"ticker":"^FTSE","ref_date":"2009-09-04","price_open":4796.7998,"price_high":4873.7998,"price_low":4796.7998,"price_close":4851.7002,"volume":938072800,"price_adjusted":4851.7002,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":0.72784}
{"ticker":"^FTSE","ref_date":"2009-09-07","price_open":4851.7002,"price_high":4941.7002,"price_low":4851.7002,"price_close":4933.2002,"volume":762580200,"price_adjusted":4933.2002,"ret_adjusted_prices":0.0168,"ret_closing_prices":0.0168,"cumret_adjusted_prices":0.74007}
{"ticker":"^FTSE","ref_date":"2009-09-08","price_open":4933.2002,"price_high":4972,"price_low":4926.1001,"price_close":4947.2998,"volume":1104404400,"price_adjusted":4947.2998,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.74218}
{"ticker":"^FTSE","ref_date":"2009-09-09","price_open":4947.2998,"price_high":5004.2998,"price_low":4928.3999,"price_close":5004.2998,"volume":913778900,"price_adjusted":5004.2998,"ret_adjusted_prices":0.01152,"ret_closing_prices":0.01152,"cumret_adjusted_prices":0.75073}
{"ticker":"^FTSE","ref_date":"2009-09-10","price_open":5004.2998,"price_high":5035.2998,"price_low":4956.6001,"price_close":4987.7002,"volume":1108534200,"price_adjusted":4987.7002,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":0.74824}
{"ticker":"^FTSE","ref_date":"2009-09-11","price_open":4987.7002,"price_high":5038.7998,"price_low":4987.7002,"price_close":5011.5,"volume":1012630100,"price_adjusted":5011.5,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":0.75181}
{"ticker":"^FTSE","ref_date":"2009-09-14","price_open":5011.5,"price_high":5020.8999,"price_low":4953.7002,"price_close":5018.8999,"volume":707999300,"price_adjusted":5018.8999,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.75292}
{"ticker":"^FTSE","ref_date":"2009-09-15","price_open":5018.8999,"price_high":5062.7002,"price_low":4996.5,"price_close":5042.1001,"volume":880588100,"price_adjusted":5042.1001,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.7564}
{"ticker":"^FTSE","ref_date":"2009-09-16","price_open":5042.1001,"price_high":5131.2998,"price_low":5042.1001,"price_close":5124.1001,"volume":1133393000,"price_adjusted":5124.1001,"ret_adjusted_prices":0.01626,"ret_closing_prices":0.01626,"cumret_adjusted_prices":0.7687}
{"ticker":"^FTSE","ref_date":"2009-09-17","price_open":5124.1001,"price_high":5173.1001,"price_low":5124.1001,"price_close":5164,"volume":1020059900,"price_adjusted":5164,"ret_adjusted_prices":0.00779,"ret_closing_prices":0.00779,"cumret_adjusted_prices":0.77469}
{"ticker":"^FTSE","ref_date":"2009-09-18","price_open":5164,"price_high":5183.8999,"price_low":5147.1001,"price_close":5172.8999,"volume":1596938600,"price_adjusted":5172.8999,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":0.77602}
{"ticker":"^FTSE","ref_date":"2009-09-21","price_open":5172.8999,"price_high":5182.2002,"price_low":5107.7002,"price_close":5134.3999,"volume":957357100,"price_adjusted":5134.3999,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":0.77025}
{"ticker":"^FTSE","ref_date":"2009-09-22","price_open":5134.3999,"price_high":5189.8999,"price_low":5134.3999,"price_close":5142.6001,"volume":796945500,"price_adjusted":5142.6001,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":0.77148}
{"ticker":"^FTSE","ref_date":"2009-09-23","price_open":5142.6001,"price_high":5175.1001,"price_low":5126.6001,"price_close":5139.3999,"volume":1012734000,"price_adjusted":5139.3999,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":0.771}
{"ticker":"^FTSE","ref_date":"2009-09-24","price_open":5139.3999,"price_high":5165.3999,"price_low":5073.3999,"price_close":5079.2998,"volume":1161742300,"price_adjusted":5079.2998,"ret_adjusted_prices":-0.01169,"ret_closing_prices":-0.01169,"cumret_adjusted_prices":0.76198}
{"ticker":"^FTSE","ref_date":"2009-09-25","price_open":5079.2998,"price_high":5121.8999,"price_low":5079,"price_close":5082.2002,"volume":972278200,"price_adjusted":5082.2002,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.76242}
{"ticker":"^FTSE","ref_date":"2009-09-28","price_open":5082.2002,"price_high":5170.7998,"price_low":5050.7998,"price_close":5165.7002,"volume":925739600,"price_adjusted":5165.7002,"ret_adjusted_prices":0.01643,"ret_closing_prices":0.01643,"cumret_adjusted_prices":0.77494}
{"ticker":"^FTSE","ref_date":"2009-09-29","price_open":5165.7002,"price_high":5184.1001,"price_low":5136.5,"price_close":5159.7002,"volume":906053800,"price_adjusted":5159.7002,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":0.77404}
{"ticker":"^FTSE","ref_date":"2009-09-30","price_open":5159.7002,"price_high":5190,"price_low":5092.7998,"price_close":5133.8999,"volume":1216010800,"price_adjusted":5133.8999,"ret_adjusted_prices":-0.005,"ret_closing_prices":-0.005,"cumret_adjusted_prices":0.77017}
{"ticker":"^FTSE","ref_date":"2009-10-01","price_open":5133.8999,"price_high":5164.3999,"price_low":5044,"price_close":5047.7998,"volume":1109157300,"price_adjusted":5047.7998,"ret_adjusted_prices":-0.01677,"ret_closing_prices":-0.01677,"cumret_adjusted_prices":0.75726}
{"ticker":"^FTSE","ref_date":"2009-10-02","price_open":5047.7998,"price_high":5047.7998,"price_low":4955,"price_close":4988.7002,"volume":1337511400,"price_adjusted":4988.7002,"ret_adjusted_prices":-0.01171,"ret_closing_prices":-0.01171,"cumret_adjusted_prices":0.74839}
{"ticker":"^FTSE","ref_date":"2009-10-05","price_open":4988.7002,"price_high":5024.2998,"price_low":4976.8999,"price_close":5024.2998,"volume":934716900,"price_adjusted":5024.2998,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":0.75373}
{"ticker":"^FTSE","ref_date":"2009-10-06","price_open":5024.2998,"price_high":5149.8999,"price_low":5024.2998,"price_close":5138,"volume":1041875400,"price_adjusted":5138,"ret_adjusted_prices":0.02263,"ret_closing_prices":0.02263,"cumret_adjusted_prices":0.77079}
{"ticker":"^FTSE","ref_date":"2009-10-07","price_open":5138,"price_high":5156.2002,"price_low":5104.5,"price_close":5108.8999,"volume":926710300,"price_adjusted":5108.8999,"ret_adjusted_prices":-0.00566,"ret_closing_prices":-0.00566,"cumret_adjusted_prices":0.76642}
{"ticker":"^FTSE","ref_date":"2009-10-08","price_open":5108.8999,"price_high":5172.7998,"price_low":5108.8999,"price_close":5154.6001,"volume":1182270200,"price_adjusted":5154.6001,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":0.77328}
{"ticker":"^FTSE","ref_date":"2009-10-09","price_open":5154.6001,"price_high":5171.5,"price_low":5130.3999,"price_close":5161.8999,"volume":930745000,"price_adjusted":5161.8999,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.77437}
{"ticker":"^FTSE","ref_date":"2009-10-12","price_open":5161.8999,"price_high":5231.2002,"price_low":5161.8999,"price_close":5210.2002,"volume":779456100,"price_adjusted":5210.2002,"ret_adjusted_prices":0.00936,"ret_closing_prices":0.00936,"cumret_adjusted_prices":0.78162}
{"ticker":"^FTSE","ref_date":"2009-10-13","price_open":5210.2002,"price_high":5221.7002,"price_low":5154.2002,"price_close":5154.2002,"volume":1120979200,"price_adjusted":5154.2002,"ret_adjusted_prices":-0.01075,"ret_closing_prices":-0.01075,"cumret_adjusted_prices":0.77322}
{"ticker":"^FTSE","ref_date":"2009-10-14","price_open":5154.2002,"price_high":5261.2998,"price_low":5154.2002,"price_close":5256.1001,"volume":1217384100,"price_adjusted":5256.1001,"ret_adjusted_prices":0.01977,"ret_closing_prices":0.01977,"cumret_adjusted_prices":0.78851}
{"ticker":"^FTSE","ref_date":"2009-10-15","price_open":5256.1001,"price_high":5267.8999,"price_low":5218.8999,"price_close":5223,"volume":1109682700,"price_adjusted":5223,"ret_adjusted_prices":-0.0063,"ret_closing_prices":-0.0063,"cumret_adjusted_prices":0.78354}
{"ticker":"^FTSE","ref_date":"2009-10-16","price_open":5223,"price_high":5272.8999,"price_low":5176.3999,"price_close":5190.2002,"volume":1178422600,"price_adjusted":5190.2002,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":0.77862}
{"ticker":"^FTSE","ref_date":"2009-10-19","price_open":5190.2002,"price_high":5281.5,"price_low":5190.2002,"price_close":5281.5,"volume":827031100,"price_adjusted":5281.5,"ret_adjusted_prices":0.01759,"ret_closing_prices":0.01759,"cumret_adjusted_prices":0.79232}
{"ticker":"^FTSE","ref_date":"2009-10-20","price_open":5281.5,"price_high":5298.5,"price_low":5243.3999,"price_close":5243.3999,"volume":1072976900,"price_adjusted":5243.3999,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":0.7866}
{"ticker":"^FTSE","ref_date":"2009-10-21","price_open":5243.3999,"price_high":5268,"price_low":5174.5,"price_close":5257.8999,"volume":1133964200,"price_adjusted":5257.8999,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.78878}
{"ticker":"^FTSE","ref_date":"2009-10-22","price_open":5257.8999,"price_high":5257.8999,"price_low":5166.5,"price_close":5207.3999,"volume":1018440500,"price_adjusted":5207.3999,"ret_adjusted_prices":-0.0096,"ret_closing_prices":-0.0096,"cumret_adjusted_prices":0.7812}
{"ticker":"^FTSE","ref_date":"2009-10-23","price_open":5207.3999,"price_high":5299.6001,"price_low":5207.3999,"price_close":5242.6001,"volume":983285500,"price_adjusted":5242.6001,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":0.78648}
{"ticker":"^FTSE","ref_date":"2009-10-26","price_open":5242.6001,"price_high":5281.1001,"price_low":5166.3999,"price_close":5191.7002,"volume":934834000,"price_adjusted":5191.7002,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":0.77884}
{"ticker":"^FTSE","ref_date":"2009-10-27","price_open":5191.7002,"price_high":5230.6001,"price_low":5181.8999,"price_close":5201,"volume":1445543900,"price_adjusted":5201,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":0.78024}
{"ticker":"^FTSE","ref_date":"2009-10-28","price_open":5201,"price_high":5201,"price_low":5074.1001,"price_close":5080.3999,"volume":1417096300,"price_adjusted":5080.3999,"ret_adjusted_prices":-0.02319,"ret_closing_prices":-0.02319,"cumret_adjusted_prices":0.76215}
{"ticker":"^FTSE","ref_date":"2009-10-29","price_open":5080.3999,"price_high":5145.6001,"price_low":5042.7002,"price_close":5137.7002,"volume":1347176900,"price_adjusted":5137.7002,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":0.77074}
{"ticker":"^FTSE","ref_date":"2009-10-30","price_open":5137.7002,"price_high":5169.8999,"price_low":5024.3999,"price_close":5044.6001,"volume":1400463200,"price_adjusted":5044.6001,"ret_adjusted_prices":-0.01812,"ret_closing_prices":-0.01812,"cumret_adjusted_prices":0.75678}
{"ticker":"^FTSE","ref_date":"2009-11-02","price_open":5044.6001,"price_high":5115.7002,"price_low":5022.5,"price_close":5104.5,"volume":1039674900,"price_adjusted":5104.5,"ret_adjusted_prices":0.01187,"ret_closing_prices":0.01187,"cumret_adjusted_prices":0.76576}
{"ticker":"^FTSE","ref_date":"2009-11-03","price_open":5104.5,"price_high":5104.5,"price_low":4985.1001,"price_close":5037.2002,"volume":1355407200,"price_adjusted":5037.2002,"ret_adjusted_prices":-0.01318,"ret_closing_prices":-0.01318,"cumret_adjusted_prices":0.75567}
{"ticker":"^FTSE","ref_date":"2009-11-04","price_open":5037.2002,"price_high":5120.7998,"price_low":5037.2002,"price_close":5107.8999,"volume":959549700,"price_adjusted":5107.8999,"ret_adjusted_prices":0.01404,"ret_closing_prices":0.01404,"cumret_adjusted_prices":0.76627}
{"ticker":"^FTSE","ref_date":"2009-11-05","price_open":5107.1001,"price_high":5154.6001,"price_low":5036.8999,"price_close":5125.6001,"volume":1004107700,"price_adjusted":5125.6001,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":0.76893}
{"ticker":"^FTSE","ref_date":"2009-11-06","price_open":5125.6001,"price_high":5159,"price_low":5077.8999,"price_close":5142.7002,"volume":1026864200,"price_adjusted":5142.7002,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":0.77149}
{"ticker":"^FTSE","ref_date":"2009-11-09","price_open":5142.7002,"price_high":5240,"price_low":5142.7002,"price_close":5235.2002,"volume":866590200,"price_adjusted":5235.2002,"ret_adjusted_prices":0.01799,"ret_closing_prices":0.01799,"cumret_adjusted_prices":0.78537}
{"ticker":"^FTSE","ref_date":"2009-11-10","price_open":5235.2002,"price_high":5264.2998,"price_low":5221.5,"price_close":5230.6001,"volume":1093802700,"price_adjusted":5230.6001,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":0.78468}
{"ticker":"^FTSE","ref_date":"2009-11-11","price_open":5230.6001,"price_high":5301.1001,"price_low":5230.6001,"price_close":5266.7998,"volume":1048756700,"price_adjusted":5266.7998,"ret_adjusted_prices":0.00692,"ret_closing_prices":0.00692,"cumret_adjusted_prices":0.79011}
{"ticker":"^FTSE","ref_date":"2009-11-12","price_open":5266.7998,"price_high":5304.8999,"price_low":5254.1001,"price_close":5276.5,"volume":1021883100,"price_adjusted":5276.5,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.79157}
{"ticker":"^FTSE","ref_date":"2009-11-13","price_open":5276.5,"price_high":5297.3999,"price_low":5251.2998,"price_close":5296.3999,"volume":825549600,"price_adjusted":5296.3999,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":0.79455}
{"ticker":"^FTSE","ref_date":"2009-11-16","price_open":5296.3999,"price_high":5397,"price_low":5296.3999,"price_close":5382.7002,"volume":786345500,"price_adjusted":5382.7002,"ret_adjusted_prices":0.01629,"ret_closing_prices":0.01629,"cumret_adjusted_prices":0.8075}
{"ticker":"^FTSE","ref_date":"2009-11-17","price_open":5382.7002,"price_high":5382.7002,"price_low":5337,"price_close":5345.8999,"volume":861148200,"price_adjusted":5345.8999,"ret_adjusted_prices":-0.00684,"ret_closing_prices":-0.00684,"cumret_adjusted_prices":0.80198}
{"ticker":"^FTSE","ref_date":"2009-11-18","price_open":5345.8999,"price_high":5372.1001,"price_low":5331.6001,"price_close":5342.1001,"volume":1023292500,"price_adjusted":5342.1001,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.80141}
{"ticker":"^FTSE","ref_date":"2009-11-19","price_open":5342.1001,"price_high":5343.7998,"price_low":5254.2002,"price_close":5267.7002,"volume":969706000,"price_adjusted":5267.7002,"ret_adjusted_prices":-0.01393,"ret_closing_prices":-0.01393,"cumret_adjusted_prices":0.79025}
{"ticker":"^FTSE","ref_date":"2009-11-20","price_open":5267.7002,"price_high":5309.3999,"price_low":5224,"price_close":5251.3999,"volume":1164314900,"price_adjusted":5251.3999,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.7878}
{"ticker":"^FTSE","ref_date":"2009-11-23","price_open":5251.3999,"price_high":5379.5,"price_low":5251.3999,"price_close":5355.5,"volume":721784600,"price_adjusted":5355.5,"ret_adjusted_prices":0.01982,"ret_closing_prices":0.01982,"cumret_adjusted_prices":0.80342}
{"ticker":"^FTSE","ref_date":"2009-11-24","price_open":5355.5,"price_high":5374.8999,"price_low":5309.1001,"price_close":5324,"volume":1133815900,"price_adjusted":5324,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":0.79869}
{"ticker":"^FTSE","ref_date":"2009-11-25","price_open":5324,"price_high":5372.2002,"price_low":5324,"price_close":5364.7998,"volume":1022719500,"price_adjusted":5364.7998,"ret_adjusted_prices":0.00766,"ret_closing_prices":0.00766,"cumret_adjusted_prices":0.80481}
{"ticker":"^FTSE","ref_date":"2009-11-26","price_open":5364.7998,"price_high":5364.7998,"price_low":5189.3999,"price_close":5194.1001,"volume":1110331200,"price_adjusted":5194.1001,"ret_adjusted_prices":-0.03182,"ret_closing_prices":-0.03182,"cumret_adjusted_prices":0.7792}
{"ticker":"^FTSE","ref_date":"2009-11-27","price_open":5194.1001,"price_high":5271,"price_low":5103.7998,"price_close":5245.7002,"volume":1511711600,"price_adjusted":5245.7002,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":0.78695}
{"ticker":"^FTSE","ref_date":"2009-11-30","price_open":5245.7002,"price_high":5270.3999,"price_low":5190.7002,"price_close":5190.7002,"volume":1274511100,"price_adjusted":5190.7002,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":0.77869}
{"ticker":"^FTSE","ref_date":"2009-12-01","price_open":5190.7002,"price_high":5312.2002,"price_low":5190.7002,"price_close":5312.2002,"volume":1351286000,"price_adjusted":5312.2002,"ret_adjusted_prices":0.02341,"ret_closing_prices":0.02341,"cumret_adjusted_prices":0.79692}
{"ticker":"^FTSE","ref_date":"2009-12-02","price_open":5312.2002,"price_high":5348.5,"price_low":5283,"price_close":5327.3999,"volume":1535114100,"price_adjusted":5327.3999,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.7992}
{"ticker":"^FTSE","ref_date":"2009-12-03","price_open":5327.3999,"price_high":5372.3999,"price_low":5311.8999,"price_close":5313,"volume":1471991200,"price_adjusted":5313,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.79704}
{"ticker":"^FTSE","ref_date":"2009-12-04","price_open":5313,"price_high":5373.8999,"price_low":5272.7998,"price_close":5322.3999,"volume":1344174000,"price_adjusted":5322.3999,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.79845}
{"ticker":"^FTSE","ref_date":"2009-12-07","price_open":5322.3999,"price_high":5328.7998,"price_low":5251,"price_close":5310.7002,"volume":1072522900,"price_adjusted":5310.7002,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":0.7967}
{"ticker":"^FTSE","ref_date":"2009-12-08","price_open":5310.7002,"price_high":5323.3999,"price_low":5206.3999,"price_close":5223.1001,"volume":1303308500,"price_adjusted":5223.1001,"ret_adjusted_prices":-0.0165,"ret_closing_prices":-0.0165,"cumret_adjusted_prices":0.78356}
{"ticker":"^FTSE","ref_date":"2009-12-09","price_open":5223.1001,"price_high":5245.8999,"price_low":5175.7002,"price_close":5203.8999,"volume":1211440700,"price_adjusted":5203.8999,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":0.78067}
{"ticker":"^FTSE","ref_date":"2009-12-10","price_open":5203.8999,"price_high":5254.5,"price_low":5194.5,"price_close":5244.3999,"volume":1108489400,"price_adjusted":5244.3999,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":0.78675}
{"ticker":"^FTSE","ref_date":"2009-12-11","price_open":5244.3999,"price_high":5312,"price_low":5244.3999,"price_close":5261.6001,"volume":972486700,"price_adjusted":5261.6001,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":0.78933}
{"ticker":"^FTSE","ref_date":"2009-12-14","price_open":5261.6001,"price_high":5331,"price_low":5261.6001,"price_close":5315.2998,"volume":1090034400,"price_adjusted":5315.2998,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":0.79739}
{"ticker":"^FTSE","ref_date":"2009-12-15","price_open":5315.2998,"price_high":5328.1001,"price_low":5250.7998,"price_close":5285.7998,"volume":822309600,"price_adjusted":5285.7998,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":0.79296}
{"ticker":"^FTSE","ref_date":"2009-12-16","price_open":5285.7998,"price_high":5335.2998,"price_low":5283.8999,"price_close":5320.2998,"volume":890712700,"price_adjusted":5320.2998,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":0.79814}
{"ticker":"^FTSE","ref_date":"2009-12-17","price_open":5320.2998,"price_high":5320.2998,"price_low":5217.6001,"price_close":5217.6001,"volume":1163068400,"price_adjusted":5217.6001,"ret_adjusted_prices":-0.0193,"ret_closing_prices":-0.0193,"cumret_adjusted_prices":0.78273}
{"ticker":"^FTSE","ref_date":"2009-12-18","price_open":5217.6001,"price_high":5287.6001,"price_low":5196.7998,"price_close":5196.7998,"volume":2130863400,"price_adjusted":5196.7998,"ret_adjusted_prices":-0.00399,"ret_closing_prices":-0.00399,"cumret_adjusted_prices":0.77961}
{"ticker":"^FTSE","ref_date":"2009-12-21","price_open":5196.7998,"price_high":5320,"price_low":5196.7998,"price_close":5294,"volume":791039900,"price_adjusted":5294,"ret_adjusted_prices":0.0187,"ret_closing_prices":0.0187,"cumret_adjusted_prices":0.79419}
{"ticker":"^FTSE","ref_date":"2009-12-22","price_open":5294,"price_high":5361.8999,"price_low":5294,"price_close":5328.7002,"volume":555721800,"price_adjusted":5328.7002,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":0.7994}
{"ticker":"^FTSE","ref_date":"2009-12-23","price_open":5328.7002,"price_high":5386.6001,"price_low":5328.7002,"price_close":5372.3999,"volume":482896200,"price_adjusted":5372.3999,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.80595}
{"ticker":"^FTSE","ref_date":"2009-12-24","price_open":5372.3999,"price_high":5402.3999,"price_low":5367.7998,"price_close":5402.3999,"volume":231029600,"price_adjusted":5402.3999,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.81045}
{"ticker":"^FTSE","ref_date":"2009-12-29","price_open":5402.3999,"price_high":5445.2002,"price_low":5402.3999,"price_close":5437.6001,"volume":387897900,"price_adjusted":5437.6001,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":0.81573}
{"ticker":"^FTSE","ref_date":"2009-12-30","price_open":5437.6001,"price_high":5442.7998,"price_low":5390.6001,"price_close":5397.8999,"volume":345719700,"price_adjusted":5397.8999,"ret_adjusted_prices":-0.0073,"ret_closing_prices":-0.0073,"cumret_adjusted_prices":0.80978}
{"ticker":"^FTSE","ref_date":"2009-12-31","price_open":5397.8999,"price_high":5431.8999,"price_low":5390.3999,"price_close":5412.8999,"volume":173847600,"price_adjusted":5412.8999,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.81203}
{"ticker":"^FTSE","ref_date":"2010-01-04","price_open":5412.8999,"price_high":5500.2998,"price_low":5410.7998,"price_close":5500.2998,"volume":750942000,"price_adjusted":5500.2998,"ret_adjusted_prices":0.01615,"ret_closing_prices":0.01615,"cumret_adjusted_prices":0.82514}
{"ticker":"^FTSE","ref_date":"2010-01-05","price_open":5500.2998,"price_high":5536.3999,"price_low":5480.7002,"price_close":5522.5,"volume":1149301200,"price_adjusted":5522.5,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":0.82847}
{"ticker":"^FTSE","ref_date":"2010-01-06","price_open":5522.5,"price_high":5536.5,"price_low":5497.7002,"price_close":5530,"volume":998295300,"price_adjusted":5530,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":0.8296}
{"ticker":"^FTSE","ref_date":"2010-01-07","price_open":5530,"price_high":5551.7002,"price_low":5499.7998,"price_close":5526.7002,"volume":1162933700,"price_adjusted":5526.7002,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":0.8291}
{"ticker":"^FTSE","ref_date":"2010-01-08","price_open":5526.7002,"price_high":5549.2998,"price_low":5494.7998,"price_close":5534.2002,"volume":1006420600,"price_adjusted":5534.2002,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":0.83023}
{"ticker":"^FTSE","ref_date":"2010-01-11","price_open":5534.2002,"price_high":5600.5,"price_low":5527.8999,"price_close":5538.1001,"volume":901194900,"price_adjusted":5538.1001,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.83081}
{"ticker":"^FTSE","ref_date":"2010-01-12","price_open":5538.1001,"price_high":5549.6001,"price_low":5459.8999,"price_close":5498.7002,"volume":957401700,"price_adjusted":5498.7002,"ret_adjusted_prices":-0.00711,"ret_closing_prices":-0.00711,"cumret_adjusted_prices":0.8249}
{"ticker":"^FTSE","ref_date":"2010-01-13","price_open":5498.7002,"price_high":5509.7002,"price_low":5450.8999,"price_close":5473.5,"volume":849923000,"price_adjusted":5473.5,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":0.82112}
{"ticker":"^FTSE","ref_date":"2010-01-14","price_open":5473.5,"price_high":5521.8999,"price_low":5473.5,"price_close":5498.2002,"volume":928036100,"price_adjusted":5498.2002,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":0.82482}
{"ticker":"^FTSE","ref_date":"2010-01-15","price_open":5498.2002,"price_high":5527,"price_low":5450.3999,"price_close":5455.3999,"volume":1743437800,"price_adjusted":5455.3999,"ret_adjusted_prices":-0.00778,"ret_closing_prices":-0.00778,"cumret_adjusted_prices":0.8184}
{"ticker":"^FTSE","ref_date":"2010-01-18","price_open":5455.3999,"price_high":5504,"price_low":5454.2998,"price_close":5494.3999,"volume":776795200,"price_adjusted":5494.3999,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":0.82425}
{"ticker":"^FTSE","ref_date":"2010-01-19","price_open":5494.3999,"price_high":5531.8999,"price_low":5431.2998,"price_close":5513.1001,"volume":1107801600,"price_adjusted":5513.1001,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":0.82706}
{"ticker":"^FTSE","ref_date":"2010-01-20","price_open":5513.1001,"price_high":5513.1001,"price_low":5404,"price_close":5420.7998,"volume":1199200900,"price_adjusted":5420.7998,"ret_adjusted_prices":-0.01674,"ret_closing_prices":-0.01674,"cumret_adjusted_prices":0.81321}
{"ticker":"^FTSE","ref_date":"2010-01-21","price_open":5420.7998,"price_high":5468.3999,"price_low":5331.6001,"price_close":5335.1001,"volume":1345500500,"price_adjusted":5335.1001,"ret_adjusted_prices":-0.01581,"ret_closing_prices":-0.01581,"cumret_adjusted_prices":0.80036}
{"ticker":"^FTSE","ref_date":"2010-01-22","price_open":5335.1001,"price_high":5345.6001,"price_low":5253,"price_close":5303,"volume":1645842400,"price_adjusted":5303,"ret_adjusted_prices":-0.00602,"ret_closing_prices":-0.00602,"cumret_adjusted_prices":0.79554}
{"ticker":"^FTSE","ref_date":"2010-01-25","price_open":5303,"price_high":5330.6001,"price_low":5252.8999,"price_close":5260.2998,"volume":1024448800,"price_adjusted":5260.2998,"ret_adjusted_prices":-0.00805,"ret_closing_prices":-0.00805,"cumret_adjusted_prices":0.78914}
{"ticker":"^FTSE","ref_date":"2010-01-26","price_open":5260.2998,"price_high":5276.8999,"price_low":5215.7002,"price_close":5276.8999,"volume":1015919800,"price_adjusted":5276.8999,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":0.79163}
{"ticker":"^FTSE","ref_date":"2010-01-27","price_open":5276.8999,"price_high":5276.8999,"price_low":5192.6001,"price_close":5217.5,"volume":1271716800,"price_adjusted":5217.5,"ret_adjusted_prices":-0.01126,"ret_closing_prices":-0.01126,"cumret_adjusted_prices":0.78272}
{"ticker":"^FTSE","ref_date":"2010-01-28","price_open":5217.5,"price_high":5280.3999,"price_low":5145.7002,"price_close":5145.7002,"volume":1294378400,"price_adjusted":5145.7002,"ret_adjusted_prices":-0.01376,"ret_closing_prices":-0.01376,"cumret_adjusted_prices":0.77194}
{"ticker":"^FTSE","ref_date":"2010-01-29","price_open":5145.7002,"price_high":5230.2002,"price_low":5145.7002,"price_close":5188.5,"volume":1281845800,"price_adjusted":5188.5,"ret_adjusted_prices":0.00832,"ret_closing_prices":0.00832,"cumret_adjusted_prices":0.77836}
{"ticker":"^FTSE","ref_date":"2010-02-01","price_open":5188.5,"price_high":5250.1001,"price_low":5163.6001,"price_close":5247.3999,"volume":934766100,"price_adjusted":5247.3999,"ret_adjusted_prices":0.01135,"ret_closing_prices":0.01135,"cumret_adjusted_prices":0.7872}
{"ticker":"^FTSE","ref_date":"2010-02-02","price_open":5247.3999,"price_high":5289.1001,"price_low":5208.2002,"price_close":5283.2998,"volume":1105691000,"price_adjusted":5283.2998,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":0.79259}
{"ticker":"^FTSE","ref_date":"2010-02-03","price_open":5283.2998,"price_high":5305.3999,"price_low":5237.7002,"price_close":5253.2002,"volume":1140388100,"price_adjusted":5253.2002,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":0.78807}
{"ticker":"^FTSE","ref_date":"2010-02-04","price_open":5253.2002,"price_high":5262.2002,"price_low":5123.8999,"price_close":5139.2998,"volume":1725801600,"price_adjusted":5139.2998,"ret_adjusted_prices":-0.02168,"ret_closing_prices":-0.02168,"cumret_adjusted_prices":0.77098}
{"ticker":"^FTSE","ref_date":"2010-02-05","price_open":5139.2998,"price_high":5139.2998,"price_low":5033.7998,"price_close":5060.8999,"volume":1930760100,"price_adjusted":5060.8999,"ret_adjusted_prices":-0.01525,"ret_closing_prices":-0.01525,"cumret_adjusted_prices":0.75922}
{"ticker":"^FTSE","ref_date":"2010-02-08","price_open":5060.8999,"price_high":5118.1001,"price_low":5033,"price_close":5092.2998,"volume":1326821100,"price_adjusted":5092.2998,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":0.76393}
{"ticker":"^FTSE","ref_date":"2010-02-09","price_open":5092.2998,"price_high":5132.8999,"price_low":5084.7998,"price_close":5111.7998,"volume":1284674100,"price_adjusted":5111.7998,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":0.76686}
{"ticker":"^FTSE","ref_date":"2010-02-10","price_open":5111.7998,"price_high":5181.2002,"price_low":5105.2998,"price_close":5132,"volume":1191910000,"price_adjusted":5132,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":0.76989}
{"ticker":"^FTSE","ref_date":"2010-02-11","price_open":5132,"price_high":5201.7998,"price_low":5114.5,"price_close":5161.5,"volume":1565807200,"price_adjusted":5161.5,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":0.77431}
{"ticker":"^FTSE","ref_date":"2010-02-12","price_open":5161.5,"price_high":5207.7002,"price_low":5117.3999,"price_close":5142.5,"volume":1285903300,"price_adjusted":5142.5,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":0.77146}
{"ticker":"^FTSE","ref_date":"2010-02-15","price_open":5142.5,"price_high":5194.2998,"price_low":5142.5,"price_close":5167.5,"volume":591532800,"price_adjusted":5167.5,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":0.77521}
{"ticker":"^FTSE","ref_date":"2010-02-16","price_open":5167.5,"price_high":5248.1001,"price_low":5167.5,"price_close":5244.1001,"volume":1098282000,"price_adjusted":5244.1001,"ret_adjusted_prices":0.01482,"ret_closing_prices":0.01482,"cumret_adjusted_prices":0.78671}
{"ticker":"^FTSE","ref_date":"2010-02-17","price_open":5244.1001,"price_high":5304.5,"price_low":5244.1001,"price_close":5276.6001,"volume":1205018000,"price_adjusted":5276.6001,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":0.79158}
{"ticker":"^FTSE","ref_date":"2010-02-18","price_open":5276.6001,"price_high":5326.3999,"price_low":5261.7002,"price_close":5325.1001,"volume":966085200,"price_adjusted":5325.1001,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":0.79886}
{"ticker":"^FTSE","ref_date":"2010-02-19","price_open":5325.1001,"price_high":5366.1001,"price_low":5281.3999,"price_close":5358.2002,"volume":1469031000,"price_adjusted":5358.2002,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":0.80382}
{"ticker":"^FTSE","ref_date":"2010-02-22","price_open":5358.2002,"price_high":5387,"price_low":5348.2002,"price_close":5352.1001,"volume":961342400,"price_adjusted":5352.1001,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":0.80291}
{"ticker":"^FTSE","ref_date":"2010-02-23","price_open":5352.1001,"price_high":5395.5,"price_low":5302,"price_close":5315.1001,"volume":1063966500,"price_adjusted":5315.1001,"ret_adjusted_prices":-0.00691,"ret_closing_prices":-0.00691,"cumret_adjusted_prices":0.79736}
{"ticker":"^FTSE","ref_date":"2010-02-24","price_open":5315.1001,"price_high":5357.8999,"price_low":5298.2002,"price_close":5342.8999,"volume":953221200,"price_adjusted":5342.8999,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":0.80153}
{"ticker":"^FTSE","ref_date":"2010-02-25","price_open":5342.8999,"price_high":5370.3999,"price_low":5259.7002,"price_close":5278.2002,"volume":1951587200,"price_adjusted":5278.2002,"ret_adjusted_prices":-0.01211,"ret_closing_prices":-0.01211,"cumret_adjusted_prices":0.79182}
{"ticker":"^FTSE","ref_date":"2010-02-26","price_open":5278.2002,"price_high":5367.7998,"price_low":5278.2002,"price_close":5354.5,"volume":1700847600,"price_adjusted":5354.5,"ret_adjusted_prices":0.01446,"ret_closing_prices":0.01446,"cumret_adjusted_prices":0.80327}
{"ticker":"^FTSE","ref_date":"2010-03-01","price_open":5354.5,"price_high":5420.7998,"price_low":5354.5,"price_close":5405.8999,"volume":1423330600,"price_adjusted":5405.8999,"ret_adjusted_prices":0.0096,"ret_closing_prices":0.0096,"cumret_adjusted_prices":0.81098}
{"ticker":"^FTSE","ref_date":"2010-03-02","price_open":5405.8999,"price_high":5485,"price_low":5403.7002,"price_close":5484.1001,"volume":1218498700,"price_adjusted":5484.1001,"ret_adjusted_prices":0.01447,"ret_closing_prices":0.01447,"cumret_adjusted_prices":0.82271}
{"ticker":"^FTSE","ref_date":"2010-03-03","price_open":5484.1001,"price_high":5541.7998,"price_low":5465.2998,"price_close":5533.2002,"volume":1108893100,"price_adjusted":5533.2002,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":0.83008}
{"ticker":"^FTSE","ref_date":"2010-03-04","price_open":5533.2002,"price_high":5544.2002,"price_low":5501.1001,"price_close":5527.2002,"volume":1075263000,"price_adjusted":5527.2002,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":0.82918}
{"ticker":"^FTSE","ref_date":"2010-03-05","price_open":5527.2002,"price_high":5605.3999,"price_low":5527.2002,"price_close":5599.7998,"volume":1001732100,"price_adjusted":5599.7998,"ret_adjusted_prices":0.01313,"ret_closing_prices":0.01313,"cumret_adjusted_prices":0.84007}
{"ticker":"^FTSE","ref_date":"2010-03-08","price_open":5599.7998,"price_high":5621.2002,"price_low":5579.2002,"price_close":5606.7002,"volume":837350700,"price_adjusted":5606.7002,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.8411}
{"ticker":"^FTSE","ref_date":"2010-03-09","price_open":5606.7002,"price_high":5618.3999,"price_low":5563.1001,"price_close":5602.2998,"volume":993738400,"price_adjusted":5602.2998,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":0.84044}
{"ticker":"^FTSE","ref_date":"2010-03-10","price_open":5602.2998,"price_high":5645.2998,"price_low":5585.3999,"price_close":5640.6001,"volume":997893900,"price_adjusted":5640.6001,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":0.84619}
{"ticker":"^FTSE","ref_date":"2010-03-11","price_open":5640.6001,"price_high":5642.8999,"price_low":5594.7002,"price_close":5617.2998,"volume":889812900,"price_adjusted":5617.2998,"ret_adjusted_prices":-0.00413,"ret_closing_prices":-0.00413,"cumret_adjusted_prices":0.84269}
{"ticker":"^FTSE","ref_date":"2010-03-12","price_open":5617.2998,"price_high":5646.7002,"price_low":5612.3999,"price_close":5625.7002,"volume":1292880400,"price_adjusted":5625.7002,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":0.84395}
{"ticker":"^FTSE","ref_date":"2010-03-15","price_open":5625.7002,"price_high":5627,"price_low":5588.2002,"price_close":5593.8999,"volume":818311200,"price_adjusted":5593.8999,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":0.83918}
{"ticker":"^FTSE","ref_date":"2010-03-16","price_open":5593.8999,"price_high":5637.7002,"price_low":5593.8999,"price_close":5620.3999,"volume":878179400,"price_adjusted":5620.3999,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.84316}
{"ticker":"^FTSE","ref_date":"2010-03-17","price_open":5620.3999,"price_high":5657.7998,"price_low":5620.3999,"price_close":5644.6001,"volume":930653500,"price_adjusted":5644.6001,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.84679}
{"ticker":"^FTSE","ref_date":"2010-03-18","price_open":5644.6001,"price_high":5661,"price_low":5619.2002,"price_close":5642.6001,"volume":919829700,"price_adjusted":5642.6001,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":0.84649}
{"ticker":"^FTSE","ref_date":"2010-03-19","price_open":5642.6001,"price_high":5691.2002,"price_low":5633.5,"price_close":5650.1001,"volume":2488301900,"price_adjusted":5650.1001,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.84761}
{"ticker":"^FTSE","ref_date":"2010-03-22","price_open":5650.1001,"price_high":5650.1001,"price_low":5583.5,"price_close":5644.5,"volume":886165700,"price_adjusted":5644.5,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":0.84677}
{"ticker":"^FTSE","ref_date":"2010-03-23","price_open":5644.5,"price_high":5695.8999,"price_low":5644.5,"price_close":5673.6001,"volume":969327600,"price_adjusted":5673.6001,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":0.85114}
{"ticker":"^FTSE","ref_date":"2010-03-24","price_open":5673.6001,"price_high":5698.8999,"price_low":5636,"price_close":5677.8999,"volume":1118840000,"price_adjusted":5677.8999,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.85178}
{"ticker":"^FTSE","ref_date":"2010-03-25","price_open":5677.8999,"price_high":5737.1001,"price_low":5673.1001,"price_close":5727.7002,"volume":1098678300,"price_adjusted":5727.7002,"ret_adjusted_prices":0.00877,"ret_closing_prices":0.00877,"cumret_adjusted_prices":0.85925}
{"ticker":"^FTSE","ref_date":"2010-03-26","price_open":5727.7002,"price_high":5727.7002,"price_low":5695.5,"price_close":5703,"volume":1031531100,"price_adjusted":5703,"ret_adjusted_prices":-0.00431,"ret_closing_prices":-0.00431,"cumret_adjusted_prices":0.85555}
{"ticker":"^FTSE","ref_date":"2010-03-29","price_open":5703,"price_high":5733.1001,"price_low":5684.6001,"price_close":5710.7002,"volume":1015977100,"price_adjusted":5710.7002,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":0.8567}
{"ticker":"^FTSE","ref_date":"2010-03-30","price_open":5710.7002,"price_high":5742.7998,"price_low":5662.7998,"price_close":5672.2998,"volume":930757400,"price_adjusted":5672.2998,"ret_adjusted_prices":-0.00672,"ret_closing_prices":-0.00672,"cumret_adjusted_prices":0.85094}
{"ticker":"^FTSE","ref_date":"2010-03-31","price_open":5672.2998,"price_high":5698.5,"price_low":5646.2998,"price_close":5679.6001,"volume":1105283700,"price_adjusted":5679.6001,"ret_adjusted_prices":0.00129,"ret_closing_prices":0.00129,"cumret_adjusted_prices":0.85204}
{"ticker":"^FTSE","ref_date":"2010-04-01","price_open":5679.6001,"price_high":5744.8999,"price_low":5679.5,"price_close":5744.8999,"volume":807719900,"price_adjusted":5744.8999,"ret_adjusted_prices":0.0115,"ret_closing_prices":0.0115,"cumret_adjusted_prices":0.86183}
{"ticker":"^FTSE","ref_date":"2010-04-06","price_open":5744.8999,"price_high":5790.3999,"price_low":5744.6001,"price_close":5780.3999,"volume":845433900,"price_adjusted":5780.3999,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":0.86716}
{"ticker":"^FTSE","ref_date":"2010-04-07","price_open":5780.3999,"price_high":5782.2998,"price_low":5753.3999,"price_close":5762.1001,"volume":828676900,"price_adjusted":5762.1001,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":0.86441}
{"ticker":"^FTSE","ref_date":"2010-04-08","price_open":5762.1001,"price_high":5762.1001,"price_low":5684.5,"price_close":5712.7002,"volume":820356600,"price_adjusted":5712.7002,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":0.857}
{"ticker":"^FTSE","ref_date":"2010-04-09","price_open":5712.7002,"price_high":5773.6001,"price_low":5712.7002,"price_close":5771,"volume":704070300,"price_adjusted":5771,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":0.86575}
{"ticker":"^FTSE","ref_date":"2010-04-12","price_open":5771,"price_high":5803.7002,"price_low":5755.7998,"price_close":5777.7002,"volume":595469500,"price_adjusted":5777.7002,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.86675}
{"ticker":"^FTSE","ref_date":"2010-04-13","price_open":5777.7002,"price_high":5778.8999,"price_low":5741.8999,"price_close":5761.7002,"volume":668939800,"price_adjusted":5761.7002,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.86435}
{"ticker":"^FTSE","ref_date":"2010-04-14","price_open":5761.7002,"price_high":5812.7998,"price_low":5761.7002,"price_close":5796.2998,"volume":868022000,"price_adjusted":5796.2998,"ret_adjusted_prices":0.00601,"ret_closing_prices":0.00601,"cumret_adjusted_prices":0.86954}
{"ticker":"^FTSE","ref_date":"2010-04-15","price_open":5796.2998,"price_high":5832.2998,"price_low":5778.3999,"price_close":5825,"volume":1030545900,"price_adjusted":5825,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.87385}
{"ticker":"^FTSE","ref_date":"2010-04-16","price_open":5825,"price_high":5833.7002,"price_low":5726.3999,"price_close":5744,"volume":1634478500,"price_adjusted":5744,"ret_adjusted_prices":-0.01391,"ret_closing_prices":-0.01391,"cumret_adjusted_prices":0.8617}
{"ticker":"^FTSE","ref_date":"2010-04-19","price_open":5744,"price_high":5748.2998,"price_low":5697.2002,"price_close":5727.8999,"volume":889516800,"price_adjusted":5727.8999,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":0.85928}
{"ticker":"^FTSE","ref_date":"2010-04-20","price_open":5727.8999,"price_high":5796.6001,"price_low":5727.8999,"price_close":5783.7002,"volume":1081126000,"price_adjusted":5783.7002,"ret_adjusted_prices":0.00974,"ret_closing_prices":0.00974,"cumret_adjusted_prices":0.86765}
{"ticker":"^FTSE","ref_date":"2010-04-21","price_open":5783.7002,"price_high":5797,"price_low":5721.2998,"price_close":5723.3999,"volume":1148842800,"price_adjusted":5723.3999,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.85861}
{"ticker":"^FTSE","ref_date":"2010-04-22","price_open":5723.3999,"price_high":5761.3999,"price_low":5652.3999,"price_close":5665.2998,"volume":1139851500,"price_adjusted":5665.2998,"ret_adjusted_prices":-0.01015,"ret_closing_prices":-0.01015,"cumret_adjusted_prices":0.84989}
{"ticker":"^FTSE","ref_date":"2010-04-23","price_open":5665.2998,"price_high":5740.8999,"price_low":5665.2998,"price_close":5723.7002,"volume":1002800100,"price_adjusted":5723.7002,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":0.85865}
{"ticker":"^FTSE","ref_date":"2010-04-26","price_open":5723.7002,"price_high":5800.7002,"price_low":5723.7002,"price_close":5753.8999,"volume":1036747900,"price_adjusted":5753.8999,"ret_adjusted_prices":0.00528,"ret_closing_prices":0.00528,"cumret_adjusted_prices":0.86318}
{"ticker":"^FTSE","ref_date":"2010-04-27","price_open":5753.8999,"price_high":5758.6001,"price_low":5603.5,"price_close":5603.5,"volume":1515371800,"price_adjusted":5603.5,"ret_adjusted_prices":-0.02614,"ret_closing_prices":-0.02614,"cumret_adjusted_prices":0.84062}
{"ticker":"^FTSE","ref_date":"2010-04-28","price_open":5603.5,"price_high":5640,"price_low":5533.6001,"price_close":5586.6001,"volume":1832667100,"price_adjusted":5586.6001,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.83809}
{"ticker":"^FTSE","ref_date":"2010-04-29","price_open":5586.6001,"price_high":5638.7998,"price_low":5579.7002,"price_close":5617.7998,"volume":1206691700,"price_adjusted":5617.7998,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.84277}
{"ticker":"^FTSE","ref_date":"2010-04-30","price_open":5617.7998,"price_high":5643.8999,"price_low":5540.6001,"price_close":5553.2998,"volume":1439125200,"price_adjusted":5553.2998,"ret_adjusted_prices":-0.01148,"ret_closing_prices":-0.01148,"cumret_adjusted_prices":0.83309}
{"ticker":"^FTSE","ref_date":"2010-05-04","price_open":5553.2998,"price_high":5566,"price_low":5398.8999,"price_close":5411.1001,"volume":1735870600,"price_adjusted":5411.1001,"ret_adjusted_prices":-0.02561,"ret_closing_prices":-0.02561,"cumret_adjusted_prices":0.81176}
{"ticker":"^FTSE","ref_date":"2010-05-05","price_open":5411.1001,"price_high":5428.7998,"price_low":5304.6001,"price_close":5341.8999,"volume":1997069700,"price_adjusted":5341.8999,"ret_adjusted_prices":-0.01279,"ret_closing_prices":-0.01279,"cumret_adjusted_prices":0.80138}
{"ticker":"^FTSE","ref_date":"2010-05-06","price_open":5341.8999,"price_high":5371.5,"price_low":5251.2998,"price_close":5261,"volume":1701801200,"price_adjusted":5261,"ret_adjusted_prices":-0.01514,"ret_closing_prices":-0.01514,"cumret_adjusted_prices":0.78924}
{"ticker":"^FTSE","ref_date":"2010-05-07","price_open":5261,"price_high":5264.5,"price_low":5045.2998,"price_close":5123,"volume":2757309100,"price_adjusted":5123,"ret_adjusted_prices":-0.02623,"ret_closing_prices":-0.02623,"cumret_adjusted_prices":0.76854}
{"ticker":"^FTSE","ref_date":"2010-05-10","price_open":5123,"price_high":5399.7998,"price_low":5123,"price_close":5387.3999,"volume":2324686400,"price_adjusted":5387.3999,"ret_adjusted_prices":0.05161,"ret_closing_prices":0.05161,"cumret_adjusted_prices":0.8082}
{"ticker":"^FTSE","ref_date":"2010-05-11","price_open":5387.3999,"price_high":5387.3999,"price_low":5257.2002,"price_close":5334.2002,"volume":1450249400,"price_adjusted":5334.2002,"ret_adjusted_prices":-0.00987,"ret_closing_prices":-0.00987,"cumret_adjusted_prices":0.80022}
{"ticker":"^FTSE","ref_date":"2010-05-12","price_open":5334.2002,"price_high":5401,"price_low":5284.7002,"price_close":5383.5,"volume":1513656500,"price_adjusted":5383.5,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":0.80762}
{"ticker":"^FTSE","ref_date":"2010-05-13","price_open":5383.5,"price_high":5436,"price_low":5381.6001,"price_close":5433.7002,"volume":956026300,"price_adjusted":5433.7002,"ret_adjusted_prices":0.00932,"ret_closing_prices":0.00932,"cumret_adjusted_prices":0.81515}
{"ticker":"^FTSE","ref_date":"2010-05-14","price_open":5433.7002,"price_high":5433.7002,"price_low":5245.3999,"price_close":5262.8999,"volume":1335859200,"price_adjusted":5262.8999,"ret_adjusted_prices":-0.03143,"ret_closing_prices":-0.03143,"cumret_adjusted_prices":0.78953}
{"ticker":"^FTSE","ref_date":"2010-05-17","price_open":5262.8999,"price_high":5327.5,"price_low":5231.6001,"price_close":5262.5,"volume":1200727700,"price_adjusted":5262.5,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":0.78947}
{"ticker":"^FTSE","ref_date":"2010-05-18","price_open":5262.5,"price_high":5341.3999,"price_low":5262.5,"price_close":5307.2998,"volume":1111259100,"price_adjusted":5307.2998,"ret_adjusted_prices":0.00851,"ret_closing_prices":0.00851,"cumret_adjusted_prices":0.79619}
{"ticker":"^FTSE","ref_date":"2010-05-19","price_open":5307.2998,"price_high":5307.2998,"price_low":5158.1001,"price_close":5158.1001,"volume":1381919600,"price_adjusted":5158.1001,"ret_adjusted_prices":-0.02811,"ret_closing_prices":-0.02811,"cumret_adjusted_prices":0.7738}
{"ticker":"^FTSE","ref_date":"2010-05-20","price_open":5158.1001,"price_high":5230.2002,"price_low":5000.7998,"price_close":5073.1001,"volume":1700662800,"price_adjusted":5073.1001,"ret_adjusted_prices":-0.01648,"ret_closing_prices":-0.01648,"cumret_adjusted_prices":0.76105}
{"ticker":"^FTSE","ref_date":"2010-05-21","price_open":5073.1001,"price_high":5084,"price_low":4957.1001,"price_close":5062.8999,"volume":2015042600,"price_adjusted":5062.8999,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.75952}
{"ticker":"^FTSE","ref_date":"2010-05-24","price_open":5062.8999,"price_high":5109.3999,"price_low":5021.6001,"price_close":5069.6001,"volume":963073600,"price_adjusted":5069.6001,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.76053}
{"ticker":"^FTSE","ref_date":"2010-05-25","price_open":5069.6001,"price_high":5069.6001,"price_low":4898.5,"price_close":4940.7002,"volume":1728679200,"price_adjusted":4940.7002,"ret_adjusted_prices":-0.02543,"ret_closing_prices":-0.02543,"cumret_adjusted_prices":0.74119}
{"ticker":"^FTSE","ref_date":"2010-05-26","price_open":4940.7002,"price_high":5097.8999,"price_low":4940.5,"price_close":5038.1001,"volume":1832110200,"price_adjusted":5038.1001,"ret_adjusted_prices":0.01971,"ret_closing_prices":0.01971,"cumret_adjusted_prices":0.7558}
{"ticker":"^FTSE","ref_date":"2010-05-27","price_open":5038.1001,"price_high":5195.3999,"price_low":5038.1001,"price_close":5195.2002,"volume":1582638200,"price_adjusted":5195.2002,"ret_adjusted_prices":0.03118,"ret_closing_prices":0.03118,"cumret_adjusted_prices":0.77937}
{"ticker":"^FTSE","ref_date":"2010-05-28","price_open":5195.2002,"price_high":5240.2998,"price_low":5186,"price_close":5188.3999,"volume":1335686900,"price_adjusted":5188.3999,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.77835}
{"ticker":"^FTSE","ref_date":"2010-06-01","price_open":5188.3999,"price_high":5192.1001,"price_low":5063.2002,"price_close":5163.2998,"volume":1325107200,"price_adjusted":5163.2998,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.77458}
{"ticker":"^FTSE","ref_date":"2010-06-02","price_open":5163.2998,"price_high":5163.2998,"price_low":5072.5,"price_close":5151.2998,"volume":1173782500,"price_adjusted":5151.2998,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":0.77278}
{"ticker":"^FTSE","ref_date":"2010-06-03","price_open":5151.2998,"price_high":5262.5,"price_low":5151.2998,"price_close":5211.2002,"volume":1214853200,"price_adjusted":5211.2002,"ret_adjusted_prices":0.01163,"ret_closing_prices":0.01163,"cumret_adjusted_prices":0.78177}
{"ticker":"^FTSE","ref_date":"2010-06-04","price_open":5211.2002,"price_high":5261.7002,"price_low":5102.1001,"price_close":5126,"volume":1209543600,"price_adjusted":5126,"ret_adjusted_prices":-0.01635,"ret_closing_prices":-0.01635,"cumret_adjusted_prices":0.76899}
{"ticker":"^FTSE","ref_date":"2010-06-07","price_open":5126,"price_high":5126,"price_low":5040.2998,"price_close":5069.1001,"volume":900731500,"price_adjusted":5069.1001,"ret_adjusted_prices":-0.0111,"ret_closing_prices":-0.0111,"cumret_adjusted_prices":0.76045}
{"ticker":"^FTSE","ref_date":"2010-06-08","price_open":5069.1001,"price_high":5084.1001,"price_low":4984.7002,"price_close":5028.2002,"volume":1199075300,"price_adjusted":5028.2002,"ret_adjusted_prices":-0.00807,"ret_closing_prices":-0.00807,"cumret_adjusted_prices":0.75432}
{"ticker":"^FTSE","ref_date":"2010-06-09","price_open":5028.2002,"price_high":5085.8999,"price_low":4998.1001,"price_close":5085.8999,"volume":1094116800,"price_adjusted":5085.8999,"ret_adjusted_prices":0.01148,"ret_closing_prices":0.01148,"cumret_adjusted_prices":0.76297}
{"ticker":"^FTSE","ref_date":"2010-06-10","price_open":5085.8999,"price_high":5149.7002,"price_low":5030.8999,"price_close":5132.5,"volume":1364944200,"price_adjusted":5132.5,"ret_adjusted_prices":0.00916,"ret_closing_prices":0.00916,"cumret_adjusted_prices":0.76996}
{"ticker":"^FTSE","ref_date":"2010-06-11","price_open":5132.5,"price_high":5184.3999,"price_low":5116.7002,"price_close":5163.7002,"volume":1102533300,"price_adjusted":5163.7002,"ret_adjusted_prices":0.00608,"ret_closing_prices":0.00608,"cumret_adjusted_prices":0.77464}
{"ticker":"^FTSE","ref_date":"2010-06-14","price_open":5163.7002,"price_high":5215.2002,"price_low":5163.7002,"price_close":5202.1001,"volume":947984800,"price_adjusted":5202.1001,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.7804}
{"ticker":"^FTSE","ref_date":"2010-06-15","price_open":5202.1001,"price_high":5242.1001,"price_low":5149.1001,"price_close":5217.7998,"volume":1005269000,"price_adjusted":5217.7998,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.78276}
{"ticker":"^FTSE","ref_date":"2010-06-16","price_open":5217.7998,"price_high":5257.2998,"price_low":5209.3999,"price_close":5237.8999,"volume":1026163200,"price_adjusted":5237.8999,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":0.78578}
{"ticker":"^FTSE","ref_date":"2010-06-17","price_open":5237.8999,"price_high":5293.7998,"price_low":5233.2002,"price_close":5253.8999,"volume":1139301600,"price_adjusted":5253.8999,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":0.78818}
{"ticker":"^FTSE","ref_date":"2010-06-18","price_open":5253.8999,"price_high":5289.1001,"price_low":5239.3999,"price_close":5250.7998,"volume":1528137800,"price_adjusted":5250.7998,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":0.78771}
{"ticker":"^FTSE","ref_date":"2010-06-21","price_open":5250.7998,"price_high":5331.5,"price_low":5250.7998,"price_close":5299.1001,"volume":797902600,"price_adjusted":5299.1001,"ret_adjusted_prices":0.0092,"ret_closing_prices":0.0092,"cumret_adjusted_prices":0.79496}
{"ticker":"^FTSE","ref_date":"2010-06-22","price_open":5299.1001,"price_high":5299.1001,"price_low":5210,"price_close":5247,"volume":1124430700,"price_adjusted":5247,"ret_adjusted_prices":-0.00983,"ret_closing_prices":-0.00983,"cumret_adjusted_prices":0.78714}
{"ticker":"^FTSE","ref_date":"2010-06-23","price_open":5247,"price_high":5247.8999,"price_low":5165.7998,"price_close":5178.5,"volume":941044800,"price_adjusted":5178.5,"ret_adjusted_prices":-0.01306,"ret_closing_prices":-0.01306,"cumret_adjusted_prices":0.77686}
{"ticker":"^FTSE","ref_date":"2010-06-24","price_open":5178.5,"price_high":5211.7998,"price_low":5091,"price_close":5100.2002,"volume":979497900,"price_adjusted":5100.2002,"ret_adjusted_prices":-0.01512,"ret_closing_prices":-0.01512,"cumret_adjusted_prices":0.76512}
{"ticker":"^FTSE","ref_date":"2010-06-25","price_open":5100.2002,"price_high":5130.5,"price_low":5031.7002,"price_close":5046.5,"volume":1188668800,"price_adjusted":5046.5,"ret_adjusted_prices":-0.01053,"ret_closing_prices":-0.01053,"cumret_adjusted_prices":0.75706}
{"ticker":"^FTSE","ref_date":"2010-06-28","price_open":5046.5,"price_high":5085.7002,"price_low":5024.7002,"price_close":5071.7002,"volume":845187300,"price_adjusted":5071.7002,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.76084}
{"ticker":"^FTSE","ref_date":"2010-06-29","price_open":5071.7002,"price_high":5071.7002,"price_low":4899,"price_close":4914.2002,"volume":1016390800,"price_adjusted":4914.2002,"ret_adjusted_prices":-0.03105,"ret_closing_prices":-0.03105,"cumret_adjusted_prices":0.73721}
{"ticker":"^FTSE","ref_date":"2010-06-30","price_open":4914.2002,"price_high":4961.8999,"price_low":4898.5,"price_close":4916.8999,"volume":1277285100,"price_adjusted":4916.8999,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":0.73762}
{"ticker":"^FTSE","ref_date":"2010-07-01","price_open":4916.8999,"price_high":4916.8999,"price_low":4790,"price_close":4805.7998,"volume":1342920500,"price_adjusted":4805.7998,"ret_adjusted_prices":-0.0226,"ret_closing_prices":-0.0226,"cumret_adjusted_prices":0.72095}
{"ticker":"^FTSE","ref_date":"2010-07-02","price_open":4805.7998,"price_high":4880.8999,"price_low":4805.7998,"price_close":4838.1001,"volume":1038891400,"price_adjusted":4838.1001,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":0.7258}
{"ticker":"^FTSE","ref_date":"2010-07-05","price_open":4838.1001,"price_high":4863.3999,"price_low":4821.1001,"price_close":4823.5,"volume":539451500,"price_adjusted":4823.5,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.72361}
{"ticker":"^FTSE","ref_date":"2010-07-06","price_open":4823.5,"price_high":4967.7002,"price_low":4823.5,"price_close":4965,"volume":921871900,"price_adjusted":4965,"ret_adjusted_prices":0.02934,"ret_closing_prices":0.02934,"cumret_adjusted_prices":0.74484}
{"ticker":"^FTSE","ref_date":"2010-07-07","price_open":4965,"price_high":5014.7998,"price_low":4892,"price_close":5014.7998,"volume":1061086600,"price_adjusted":5014.7998,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.75231}
{"ticker":"^FTSE","ref_date":"2010-07-08","price_open":5014.7998,"price_high":5123.5,"price_low":5014.7998,"price_close":5105.5,"volume":1130033500,"price_adjusted":5105.5,"ret_adjusted_prices":0.01809,"ret_closing_prices":0.01809,"cumret_adjusted_prices":0.76591}
{"ticker":"^FTSE","ref_date":"2010-07-09","price_open":5105.5,"price_high":5150.6001,"price_low":5098.7998,"price_close":5132.8999,"volume":859246500,"price_adjusted":5132.8999,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":0.77002}
{"ticker":"^FTSE","ref_date":"2010-07-12","price_open":5132.8999,"price_high":5193.2002,"price_low":5128.6001,"price_close":5167,"volume":622994300,"price_adjusted":5167,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":0.77514}
{"ticker":"^FTSE","ref_date":"2010-07-13","price_open":5167,"price_high":5272.2998,"price_low":5167,"price_close":5271,"volume":891506900,"price_adjusted":5271,"ret_adjusted_prices":0.02013,"ret_closing_prices":0.02013,"cumret_adjusted_prices":0.79074}
{"ticker":"^FTSE","ref_date":"2010-07-14","price_open":5271,"price_high":5287.2998,"price_low":5205.7998,"price_close":5253.5,"volume":839649300,"price_adjusted":5253.5,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":0.78812}
{"ticker":"^FTSE","ref_date":"2010-07-15","price_open":5253.5,"price_high":5268.3999,"price_low":5187.5,"price_close":5211.2998,"volume":833731400,"price_adjusted":5211.2998,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":0.78178}
{"ticker":"^FTSE","ref_date":"2010-07-16","price_open":5211.2998,"price_high":5273.6001,"price_low":5153.2998,"price_close":5158.8999,"volume":1068185900,"price_adjusted":5158.8999,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":0.77392}
{"ticker":"^FTSE","ref_date":"2010-07-19","price_open":5158.8999,"price_high":5196.7998,"price_low":5111.8999,"price_close":5148.2998,"volume":687707400,"price_adjusted":5148.2998,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":0.77233}
{"ticker":"^FTSE","ref_date":"2010-07-20","price_open":5148.2998,"price_high":5180,"price_low":5090.6001,"price_close":5139.5,"volume":830736400,"price_adjusted":5139.5,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":0.77101}
{"ticker":"^FTSE","ref_date":"2010-07-21","price_open":5139.5,"price_high":5244.8999,"price_low":5139.5,"price_close":5214.6001,"volume":966423900,"price_adjusted":5214.6001,"ret_adjusted_prices":0.01461,"ret_closing_prices":0.01461,"cumret_adjusted_prices":0.78228}
{"ticker":"^FTSE","ref_date":"2010-07-22","price_open":5214.6001,"price_high":5319.5,"price_low":5181,"price_close":5313.7998,"volume":1022077600,"price_adjusted":5313.7998,"ret_adjusted_prices":0.01902,"ret_closing_prices":0.01902,"cumret_adjusted_prices":0.79716}
{"ticker":"^FTSE","ref_date":"2010-07-23","price_open":5313.7998,"price_high":5328.5,"price_low":5272.7002,"price_close":5312.6001,"volume":872202700,"price_adjusted":5312.6001,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.79698}
{"ticker":"^FTSE","ref_date":"2010-07-26","price_open":5312.6001,"price_high":5351.8999,"price_low":5301.2998,"price_close":5351.1001,"volume":772356100,"price_adjusted":5351.1001,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":0.80276}
{"ticker":"^FTSE","ref_date":"2010-07-27","price_open":5351.1001,"price_high":5411.5,"price_low":5351.1001,"price_close":5365.7002,"volume":1810362700,"price_adjusted":5365.7002,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":0.80495}
{"ticker":"^FTSE","ref_date":"2010-07-28","price_open":5365.7002,"price_high":5398.1001,"price_low":5314.6001,"price_close":5319.7002,"volume":1184814900,"price_adjusted":5319.7002,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":0.79805}
{"ticker":"^FTSE","ref_date":"2010-07-29","price_open":5319.7002,"price_high":5375.2002,"price_low":5314,"price_close":5314,"volume":792887400,"price_adjusted":5314,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":0.79719}
{"ticker":"^FTSE","ref_date":"2010-07-30","price_open":5314,"price_high":5322.7002,"price_low":5245.5,"price_close":5258,"volume":838262600,"price_adjusted":5258,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":0.78879}
{"ticker":"^FTSE","ref_date":"2010-08-02","price_open":5258,"price_high":5401.7002,"price_low":5258,"price_close":5397.1001,"volume":955430600,"price_adjusted":5397.1001,"ret_adjusted_prices":0.02645,"ret_closing_prices":0.02645,"cumret_adjusted_prices":0.80966}
{"ticker":"^FTSE","ref_date":"2010-08-03","price_open":5397.1001,"price_high":5397.2998,"price_low":5353.5,"price_close":5396.5,"volume":849018700,"price_adjusted":5396.5,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.80957}
{"ticker":"^FTSE","ref_date":"2010-08-04","price_open":5396.5,"price_high":5406.7998,"price_low":5318.7998,"price_close":5386.2002,"volume":1157313500,"price_adjusted":5386.2002,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.80802}
{"ticker":"^FTSE","ref_date":"2010-08-05","price_open":5386.2002,"price_high":5416.7998,"price_low":5356.7998,"price_close":5365.7998,"volume":1082479100,"price_adjusted":5365.7998,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":0.80496}
{"ticker":"^FTSE","ref_date":"2010-08-06","price_open":5365.7998,"price_high":5408.1001,"price_low":5307.6001,"price_close":5332.3999,"volume":1147370800,"price_adjusted":5332.3999,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":0.79995}
{"ticker":"^FTSE","ref_date":"2010-08-09","price_open":5332.3999,"price_high":5418.6001,"price_low":5332.3999,"price_close":5410.5,"volume":635528400,"price_adjusted":5410.5,"ret_adjusted_prices":0.01465,"ret_closing_prices":0.01465,"cumret_adjusted_prices":0.81167}
{"ticker":"^FTSE","ref_date":"2010-08-10","price_open":5410.5,"price_high":5411.6001,"price_low":5348.1001,"price_close":5376.3999,"volume":853612000,"price_adjusted":5376.3999,"ret_adjusted_prices":-0.0063,"ret_closing_prices":-0.0063,"cumret_adjusted_prices":0.80655}
{"ticker":"^FTSE","ref_date":"2010-08-11","price_open":5376.3999,"price_high":5376.3999,"price_low":5245,"price_close":5245.2002,"volume":1046900300,"price_adjusted":5245.2002,"ret_adjusted_prices":-0.0244,"ret_closing_prices":-0.0244,"cumret_adjusted_prices":0.78687}
{"ticker":"^FTSE","ref_date":"2010-08-12","price_open":5245.2002,"price_high":5272.5,"price_low":5210.6001,"price_close":5266.1001,"volume":1058661400,"price_adjusted":5266.1001,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":0.79001}
{"ticker":"^FTSE","ref_date":"2010-08-13","price_open":5266.1001,"price_high":5308.7998,"price_low":5225.8999,"price_close":5275.3999,"volume":862502000,"price_adjusted":5275.3999,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.7914}
{"ticker":"^FTSE","ref_date":"2010-08-16","price_open":5275.3999,"price_high":5304.6001,"price_low":5228.6001,"price_close":5276.1001,"volume":602793800,"price_adjusted":5276.1001,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":0.79151}
{"ticker":"^FTSE","ref_date":"2010-08-17","price_open":5276.1001,"price_high":5351.5,"price_low":5276.1001,"price_close":5350.6001,"volume":722264800,"price_adjusted":5350.6001,"ret_adjusted_prices":0.01412,"ret_closing_prices":0.01412,"cumret_adjusted_prices":0.80268}
{"ticker":"^FTSE","ref_date":"2010-08-18","price_open":5350.6001,"price_high":5350.6001,"price_low":5296.8999,"price_close":5302.8999,"volume":653515300,"price_adjusted":5302.8999,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":0.79553}
{"ticker":"^FTSE","ref_date":"2010-08-19","price_open":5302.8999,"price_high":5336.3999,"price_low":5205.6001,"price_close":5211.2998,"volume":825504500,"price_adjusted":5211.2998,"ret_adjusted_prices":-0.01727,"ret_closing_prices":-0.01727,"cumret_adjusted_prices":0.78178}
{"ticker":"^FTSE","ref_date":"2010-08-20","price_open":5211.2998,"price_high":5233,"price_low":5160.3999,"price_close":5195.2998,"volume":808561300,"price_adjusted":5195.2998,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":0.77938}
{"ticker":"^FTSE","ref_date":"2010-08-23","price_open":5195.2998,"price_high":5268.3999,"price_low":5186.8999,"price_close":5234.7998,"volume":582331200,"price_adjusted":5234.7998,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":0.78531}
{"ticker":"^FTSE","ref_date":"2010-08-24","price_open":5234.7998,"price_high":5234.7998,"price_low":5109.8999,"price_close":5156,"volume":863053600,"price_adjusted":5156,"ret_adjusted_prices":-0.01505,"ret_closing_prices":-0.01505,"cumret_adjusted_prices":0.77349}
{"ticker":"^FTSE","ref_date":"2010-08-25","price_open":5156,"price_high":5168.5,"price_low":5070.8999,"price_close":5109.3999,"volume":852400800,"price_adjusted":5109.3999,"ret_adjusted_prices":-0.00904,"ret_closing_prices":-0.00904,"cumret_adjusted_prices":0.7665}
{"ticker":"^FTSE","ref_date":"2010-08-26","price_open":5109.3999,"price_high":5167.7998,"price_low":5109.3999,"price_close":5155.7998,"volume":699881200,"price_adjusted":5155.7998,"ret_adjusted_prices":0.00908,"ret_closing_prices":0.00908,"cumret_adjusted_prices":0.77346}
{"ticker":"^FTSE","ref_date":"2010-08-27","price_open":5155.7998,"price_high":5211.6001,"price_low":5121,"price_close":5201.6001,"volume":791004500,"price_adjusted":5201.6001,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":0.78033}
{"ticker":"^FTSE","ref_date":"2010-08-31","price_open":5201.6001,"price_high":5225.2002,"price_low":5129.7002,"price_close":5225.2002,"volume":1162231100,"price_adjusted":5225.2002,"ret_adjusted_prices":0.00454,"ret_closing_prices":0.00454,"cumret_adjusted_prices":0.78387}
{"ticker":"^FTSE","ref_date":"2010-09-01","price_open":5225.2002,"price_high":5366.3999,"price_low":5225.2002,"price_close":5366.3999,"volume":990584200,"price_adjusted":5366.3999,"ret_adjusted_prices":0.02702,"ret_closing_prices":0.02702,"cumret_adjusted_prices":0.80505}
{"ticker":"^FTSE","ref_date":"2010-09-02","price_open":5366.3999,"price_high":5383.7002,"price_low":5347,"price_close":5371,"volume":836275200,"price_adjusted":5371,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":0.80574}
{"ticker":"^FTSE","ref_date":"2010-09-03","price_open":5371,"price_high":5454,"price_low":5371,"price_close":5428.2002,"volume":733985200,"price_adjusted":5428.2002,"ret_adjusted_prices":0.01065,"ret_closing_prices":0.01065,"cumret_adjusted_prices":0.81432}
{"ticker":"^FTSE","ref_date":"2010-09-06","price_open":5428.2002,"price_high":5459.3999,"price_low":5428.2002,"price_close":5439.2002,"volume":482717500,"price_adjusted":5439.2002,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.81597}
{"ticker":"^FTSE","ref_date":"2010-09-07","price_open":5439.2002,"price_high":5439.2002,"price_low":5381.1001,"price_close":5407.7998,"volume":698426500,"price_adjusted":5407.7998,"ret_adjusted_prices":-0.00577,"ret_closing_prices":-0.00577,"cumret_adjusted_prices":0.81126}
{"ticker":"^FTSE","ref_date":"2010-09-08","price_open":5407.7998,"price_high":5445.6001,"price_low":5361.3999,"price_close":5429.7002,"volume":851371400,"price_adjusted":5429.7002,"ret_adjusted_prices":0.00405,"ret_closing_prices":0.00405,"cumret_adjusted_prices":0.81455}
{"ticker":"^FTSE","ref_date":"2010-09-09","price_open":5429.7002,"price_high":5505.7002,"price_low":5412.5,"price_close":5494.2002,"volume":936215800,"price_adjusted":5494.2002,"ret_adjusted_prices":0.01188,"ret_closing_prices":0.01188,"cumret_adjusted_prices":0.82422}
{"ticker":"^FTSE","ref_date":"2010-09-10","price_open":5494.2002,"price_high":5511.5,"price_low":5475.8999,"price_close":5501.6001,"volume":792428300,"price_adjusted":5501.6001,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":0.82533}
{"ticker":"^FTSE","ref_date":"2010-09-13","price_open":5501.6001,"price_high":5571.3999,"price_low":5501.6001,"price_close":5565.5,"volume":882318800,"price_adjusted":5565.5,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":0.83492}
{"ticker":"^FTSE","ref_date":"2010-09-14","price_open":5565.5,"price_high":5582.5,"price_low":5541.5,"price_close":5567.3999,"volume":736346400,"price_adjusted":5567.3999,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":0.83521}
{"ticker":"^FTSE","ref_date":"2010-09-15","price_open":5567.3999,"price_high":5578.7002,"price_low":5536,"price_close":5555.6001,"volume":764665800,"price_adjusted":5555.6001,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":0.83344}
{"ticker":"^FTSE","ref_date":"2010-09-16","price_open":5555.6001,"price_high":5564.5,"price_low":5534,"price_close":5540.1001,"volume":700521300,"price_adjusted":5540.1001,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":0.83111}
{"ticker":"^FTSE","ref_date":"2010-09-17","price_open":5540.1001,"price_high":5612.8999,"price_low":5508.5,"price_close":5508.5,"volume":1391565500,"price_adjusted":5508.5,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":0.82637}
{"ticker":"^FTSE","ref_date":"2010-09-20","price_open":5508.5,"price_high":5607.2998,"price_low":5508.5,"price_close":5602.5,"volume":676518800,"price_adjusted":5602.5,"ret_adjusted_prices":0.01706,"ret_closing_prices":0.01706,"cumret_adjusted_prices":0.84047}
{"ticker":"^FTSE","ref_date":"2010-09-21","price_open":5602.5,"price_high":5635.7002,"price_low":5576.2002,"price_close":5576.2002,"volume":730333600,"price_adjusted":5576.2002,"ret_adjusted_prices":-0.00469,"ret_closing_prices":-0.00469,"cumret_adjusted_prices":0.83653}
{"ticker":"^FTSE","ref_date":"2010-09-22","price_open":5576.2002,"price_high":5597.6001,"price_low":5516.8999,"price_close":5551.8999,"volume":783222600,"price_adjusted":5551.8999,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":0.83288}
{"ticker":"^FTSE","ref_date":"2010-09-23","price_open":5551.8999,"price_high":5588.7998,"price_low":5471.7002,"price_close":5547.1001,"volume":795945500,"price_adjusted":5547.1001,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":0.83216}
{"ticker":"^FTSE","ref_date":"2010-09-24","price_open":5547.1001,"price_high":5612.5,"price_low":5516.5,"price_close":5598.5,"volume":818644700,"price_adjusted":5598.5,"ret_adjusted_prices":0.00927,"ret_closing_prices":0.00927,"cumret_adjusted_prices":0.83987}
{"ticker":"^FTSE","ref_date":"2010-09-27","price_open":5598.5,"price_high":5615.7998,"price_low":5569.8999,"price_close":5573.3999,"volume":600635600,"price_adjusted":5573.3999,"ret_adjusted_prices":-0.00448,"ret_closing_prices":-0.00448,"cumret_adjusted_prices":0.83611}
{"ticker":"^FTSE","ref_date":"2010-09-28","price_open":5573.3999,"price_high":5582.1001,"price_low":5506.1001,"price_close":5578.3999,"volume":854163200,"price_adjusted":5578.3999,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.83686}
{"ticker":"^FTSE","ref_date":"2010-09-29","price_open":5578.3999,"price_high":5624.5,"price_low":5544.7002,"price_close":5569.2998,"volume":799992400,"price_adjusted":5569.2998,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.83549}
{"ticker":"^FTSE","ref_date":"2010-09-30","price_open":5569.2998,"price_high":5650.2998,"price_low":5539.1001,"price_close":5548.6001,"volume":1012633600,"price_adjusted":5548.6001,"ret_adjusted_prices":-0.00372,"ret_closing_prices":-0.00372,"cumret_adjusted_prices":0.83239}
{"ticker":"^FTSE","ref_date":"2010-10-01","price_open":5548.6001,"price_high":5615.1001,"price_low":5547.6001,"price_close":5592.8999,"volume":823630700,"price_adjusted":5592.8999,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":0.83903}
{"ticker":"^FTSE","ref_date":"2010-10-04","price_open":5592.8999,"price_high":5601.2002,"price_low":5550.7998,"price_close":5556,"volume":604252100,"price_adjusted":5556,"ret_adjusted_prices":-0.0066,"ret_closing_prices":-0.0066,"cumret_adjusted_prices":0.8335}
{"ticker":"^FTSE","ref_date":"2010-10-05","price_open":5556,"price_high":5646.1001,"price_low":5550.6001,"price_close":5635.7998,"volume":830075100,"price_adjusted":5635.7998,"ret_adjusted_prices":0.01436,"ret_closing_prices":0.01436,"cumret_adjusted_prices":0.84547}
{"ticker":"^FTSE","ref_date":"2010-10-06","price_open":5635.7998,"price_high":5695.5,"price_low":5635.7998,"price_close":5681.3999,"volume":756640400,"price_adjusted":5681.3999,"ret_adjusted_prices":0.00809,"ret_closing_prices":0.00809,"cumret_adjusted_prices":0.85231}
{"ticker":"^FTSE","ref_date":"2010-10-07","price_open":5681.3999,"price_high":5707.2998,"price_low":5650.7998,"price_close":5662.1001,"volume":947272600,"price_adjusted":5662.1001,"ret_adjusted_prices":-0.0034,"ret_closing_prices":-0.0034,"cumret_adjusted_prices":0.84941}
{"ticker":"^FTSE","ref_date":"2010-10-08","price_open":5662.1001,"price_high":5663.7002,"price_low":5606.6001,"price_close":5657.6001,"volume":1047049700,"price_adjusted":5657.6001,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":0.84874}
{"ticker":"^FTSE","ref_date":"2010-10-11","price_open":5657.6001,"price_high":5686,"price_low":5655.7002,"price_close":5672.3999,"volume":475637900,"price_adjusted":5672.3999,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":0.85096}
{"ticker":"^FTSE","ref_date":"2010-10-12","price_open":5672.3999,"price_high":5677,"price_low":5597.5,"price_close":5661.6001,"volume":637397400,"price_adjusted":5661.6001,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.84934}
{"ticker":"^FTSE","ref_date":"2010-10-13","price_open":5661.6001,"price_high":5760.5,"price_low":5661.6001,"price_close":5747.3999,"volume":971374300,"price_adjusted":5747.3999,"ret_adjusted_prices":0.01515,"ret_closing_prices":0.01515,"cumret_adjusted_prices":0.86221}
{"ticker":"^FTSE","ref_date":"2010-10-14","price_open":5747.3999,"price_high":5770.8999,"price_low":5712.8999,"price_close":5727.2002,"volume":1129485800,"price_adjusted":5727.2002,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":0.85918}
{"ticker":"^FTSE","ref_date":"2010-10-15","price_open":5727.2002,"price_high":5743.8999,"price_low":5666,"price_close":5703.3999,"volume":996353400,"price_adjusted":5703.3999,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":0.85561}
{"ticker":"^FTSE","ref_date":"2010-10-18","price_open":5703.3999,"price_high":5748.7998,"price_low":5670.1001,"price_close":5742.5,"volume":610917600,"price_adjusted":5742.5,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":0.86147}
{"ticker":"^FTSE","ref_date":"2010-10-19","price_open":5742.5,"price_high":5761.8999,"price_low":5690.6001,"price_close":5703.8999,"volume":777665300,"price_adjusted":5703.8999,"ret_adjusted_prices":-0.00672,"ret_closing_prices":-0.00672,"cumret_adjusted_prices":0.85568}
{"ticker":"^FTSE","ref_date":"2010-10-20","price_open":5703.8999,"price_high":5730,"price_low":5680.3999,"price_close":5728.8999,"volume":671501800,"price_adjusted":5728.8999,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":0.85943}
{"ticker":"^FTSE","ref_date":"2010-10-21","price_open":5728.8999,"price_high":5786.7002,"price_low":5698,"price_close":5757.8999,"volume":1023125900,"price_adjusted":5757.8999,"ret_adjusted_prices":0.00506,"ret_closing_prices":0.00506,"cumret_adjusted_prices":0.86378}
{"ticker":"^FTSE","ref_date":"2010-10-22","price_open":5757.8999,"price_high":5758,"price_low":5724.2998,"price_close":5741.3999,"volume":656563500,"price_adjusted":5741.3999,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":0.86131}
{"ticker":"^FTSE","ref_date":"2010-10-25","price_open":5741.3999,"price_high":5794.2998,"price_low":5741.3999,"price_close":5752,"volume":772475900,"price_adjusted":5752,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":0.8629}
{"ticker":"^FTSE","ref_date":"2010-10-26","price_open":5752,"price_high":5754.2002,"price_low":5677.2002,"price_close":5707.2998,"volume":812401800,"price_adjusted":5707.2998,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":0.85619}
{"ticker":"^FTSE","ref_date":"2010-10-27","price_open":5707.2998,"price_high":5707.2998,"price_low":5630.8999,"price_close":5646,"volume":787759900,"price_adjusted":5646,"ret_adjusted_prices":-0.01074,"ret_closing_prices":-0.01074,"cumret_adjusted_prices":0.847}
{"ticker":"^FTSE","ref_date":"2010-10-28","price_open":5646,"price_high":5711.7998,"price_low":5646,"price_close":5677.8999,"volume":767341000,"price_adjusted":5677.8999,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":0.85178}
{"ticker":"^FTSE","ref_date":"2010-10-29","price_open":5677.8999,"price_high":5699.2002,"price_low":5647.1001,"price_close":5675.2002,"volume":836504200,"price_adjusted":5675.2002,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.85138}
{"ticker":"^FTSE","ref_date":"2010-11-01","price_open":5675.2002,"price_high":5733,"price_low":5667.3999,"price_close":5694.6001,"volume":641764000,"price_adjusted":5694.6001,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.85429}
{"ticker":"^FTSE","ref_date":"2010-11-02","price_open":5694.6001,"price_high":5771.6001,"price_low":5690.3999,"price_close":5757.3999,"volume":805488200,"price_adjusted":5757.3999,"ret_adjusted_prices":0.01103,"ret_closing_prices":0.01103,"cumret_adjusted_prices":0.86371}
{"ticker":"^FTSE","ref_date":"2010-11-03","price_open":5757.3999,"price_high":5773.7002,"price_low":5730.5,"price_close":5749,"volume":825699300,"price_adjusted":5749,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":0.86245}
{"ticker":"^FTSE","ref_date":"2010-11-04","price_open":5749,"price_high":5876,"price_low":5749,"price_close":5862.7998,"volume":1079039900,"price_adjusted":5862.7998,"ret_adjusted_prices":0.01979,"ret_closing_prices":0.01979,"cumret_adjusted_prices":0.87952}
{"ticker":"^FTSE","ref_date":"2010-11-05","price_open":5862.7998,"price_high":5899.3999,"price_low":5834,"price_close":5875.3999,"volume":1106801400,"price_adjusted":5875.3999,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":0.88141}
{"ticker":"^FTSE","ref_date":"2010-11-08","price_open":5875.3999,"price_high":5881,"price_low":5841.2998,"price_close":5850,"volume":772245200,"price_adjusted":5850,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":0.8776}
{"ticker":"^FTSE","ref_date":"2010-11-09","price_open":5850,"price_high":5902.1001,"price_low":5847.3999,"price_close":5875.2002,"volume":951025400,"price_adjusted":5875.2002,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.88138}
{"ticker":"^FTSE","ref_date":"2010-11-10","price_open":5875.2002,"price_high":5877,"price_low":5796.2002,"price_close":5816.8999,"volume":942150500,"price_adjusted":5816.8999,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":0.87264}
{"ticker":"^FTSE","ref_date":"2010-11-11","price_open":5816.8999,"price_high":5846.5,"price_low":5792.6001,"price_close":5815.2002,"volume":1091041700,"price_adjusted":5815.2002,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":0.87238}
{"ticker":"^FTSE","ref_date":"2010-11-12","price_open":5815.2002,"price_high":5831.7998,"price_low":5711.7002,"price_close":5796.8999,"volume":983021500,"price_adjusted":5796.8999,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.86964}
{"ticker":"^FTSE","ref_date":"2010-11-15","price_open":5796.8999,"price_high":5832.8999,"price_low":5755.7002,"price_close":5820.3999,"volume":620872900,"price_adjusted":5820.3999,"ret_adjusted_prices":0.00405,"ret_closing_prices":0.00405,"cumret_adjusted_prices":0.87316}
{"ticker":"^FTSE","ref_date":"2010-11-16","price_open":5820.3999,"price_high":5820.3999,"price_low":5680.8999,"price_close":5681.8999,"volume":871717200,"price_adjusted":5681.8999,"ret_adjusted_prices":-0.0238,"ret_closing_prices":-0.0238,"cumret_adjusted_prices":0.85238}
{"ticker":"^FTSE","ref_date":"2010-11-17","price_open":5681.8999,"price_high":5704.3999,"price_low":5659.7002,"price_close":5692.6001,"volume":761486100,"price_adjusted":5692.6001,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.85399}
{"ticker":"^FTSE","ref_date":"2010-11-18","price_open":5692.6001,"price_high":5783,"price_low":5692.6001,"price_close":5768.7002,"volume":729396200,"price_adjusted":5768.7002,"ret_adjusted_prices":0.01337,"ret_closing_prices":0.01337,"cumret_adjusted_prices":0.8654}
{"ticker":"^FTSE","ref_date":"2010-11-19","price_open":5768.7002,"price_high":5774.1001,"price_low":5684.5,"price_close":5732.7998,"volume":732494100,"price_adjusted":5732.7998,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":0.86002}
{"ticker":"^FTSE","ref_date":"2010-11-22","price_open":5732.7998,"price_high":5783.1001,"price_low":5668.5,"price_close":5680.7998,"volume":772790500,"price_adjusted":5680.7998,"ret_adjusted_prices":-0.00907,"ret_closing_prices":-0.00907,"cumret_adjusted_prices":0.85222}
{"ticker":"^FTSE","ref_date":"2010-11-23","price_open":5680.7998,"price_high":5681.1001,"price_low":5581.2998,"price_close":5581.2998,"volume":1029344700,"price_adjusted":5581.2998,"ret_adjusted_prices":-0.01752,"ret_closing_prices":-0.01752,"cumret_adjusted_prices":0.83729}
{"ticker":"^FTSE","ref_date":"2010-11-24","price_open":5581.2998,"price_high":5671.8999,"price_low":5573.2998,"price_close":5657.1001,"volume":907509900,"price_adjusted":5657.1001,"ret_adjusted_prices":0.01358,"ret_closing_prices":0.01358,"cumret_adjusted_prices":0.84866}
{"ticker":"^FTSE","ref_date":"2010-11-25","price_open":5657.1001,"price_high":5707.8999,"price_low":5654.7002,"price_close":5698.8999,"volume":556473500,"price_adjusted":5698.8999,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":0.85493}
{"ticker":"^FTSE","ref_date":"2010-11-26","price_open":5698.8999,"price_high":5699,"price_low":5599.2998,"price_close":5668.7002,"volume":862384300,"price_adjusted":5668.7002,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":0.8504}
{"ticker":"^FTSE","ref_date":"2010-11-29","price_open":5668.7002,"price_high":5722.7002,"price_low":5551,"price_close":5551,"volume":1016586000,"price_adjusted":5551,"ret_adjusted_prices":-0.02076,"ret_closing_prices":-0.02076,"cumret_adjusted_prices":0.83275}
{"ticker":"^FTSE","ref_date":"2010-11-30","price_open":5551,"price_high":5597,"price_low":5519.2002,"price_close":5528.2998,"volume":1312071800,"price_adjusted":5528.2998,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":0.82934}
{"ticker":"^FTSE","ref_date":"2010-12-01","price_open":5528.2998,"price_high":5656.2002,"price_low":5528.2998,"price_close":5642.5,"volume":1141747400,"price_adjusted":5642.5,"ret_adjusted_prices":0.02066,"ret_closing_prices":0.02066,"cumret_adjusted_prices":0.84647}
{"ticker":"^FTSE","ref_date":"2010-12-02","price_open":5642.5,"price_high":5770.8999,"price_low":5642.5,"price_close":5767.6001,"volume":1070087500,"price_adjusted":5767.6001,"ret_adjusted_prices":0.02217,"ret_closing_prices":0.02217,"cumret_adjusted_prices":0.86524}
{"ticker":"^FTSE","ref_date":"2010-12-03","price_open":5767.6001,"price_high":5784.2998,"price_low":5720.2002,"price_close":5745.2998,"volume":758341000,"price_adjusted":5745.2998,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":0.86189}
{"ticker":"^FTSE","ref_date":"2010-12-06","price_open":5745.2998,"price_high":5785.7002,"price_low":5728.5,"price_close":5770.2998,"volume":760501400,"price_adjusted":5770.2998,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":0.86564}
{"ticker":"^FTSE","ref_date":"2010-12-07","price_open":5770.2998,"price_high":5850.3999,"price_low":5769.7002,"price_close":5808.5,"volume":915796600,"price_adjusted":5808.5,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":0.87138}
{"ticker":"^FTSE","ref_date":"2010-12-08","price_open":5808.5,"price_high":5826.6001,"price_low":5774.2998,"price_close":5794.5,"volume":795433900,"price_adjusted":5794.5,"ret_adjusted_prices":-0.00241,"ret_closing_prices":-0.00241,"cumret_adjusted_prices":0.86927}
{"ticker":"^FTSE","ref_date":"2010-12-09","price_open":5794.5,"price_high":5838,"price_low":5794.5,"price_close":5808,"volume":910240700,"price_adjusted":5808,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.8713}
{"ticker":"^FTSE","ref_date":"2010-12-10","price_open":5808,"price_high":5827.6001,"price_low":5794.5,"price_close":5813,"volume":611914600,"price_adjusted":5813,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":0.87205}
{"ticker":"^FTSE","ref_date":"2010-12-13","price_open":5813,"price_high":5873.7002,"price_low":5812.8999,"price_close":5860.7998,"volume":562916600,"price_adjusted":5860.7998,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.87922}
{"ticker":"^FTSE","ref_date":"2010-12-14","price_open":5860.7998,"price_high":5891.2002,"price_low":5847.2002,"price_close":5891.2002,"volume":665056300,"price_adjusted":5891.2002,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.88378}
{"ticker":"^FTSE","ref_date":"2010-12-15","price_open":5891.2002,"price_high":5898,"price_low":5858.1001,"price_close":5882.2002,"volume":781046600,"price_adjusted":5882.2002,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.88243}
{"ticker":"^FTSE","ref_date":"2010-12-16","price_open":5882.2002,"price_high":5907.1001,"price_low":5862.8999,"price_close":5881.1001,"volume":635565900,"price_adjusted":5881.1001,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":0.88227}
{"ticker":"^FTSE","ref_date":"2010-12-17","price_open":5881.1001,"price_high":5902.5,"price_low":5857.2998,"price_close":5871.7998,"volume":1431434300,"price_adjusted":5871.7998,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.88087}
{"ticker":"^FTSE","ref_date":"2010-12-20","price_open":5871.7998,"price_high":5913.7998,"price_low":5865.5,"price_close":5891.6001,"volume":536148500,"price_adjusted":5891.6001,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":0.88384}
{"ticker":"^FTSE","ref_date":"2010-12-21","price_open":5891.6001,"price_high":5953.8999,"price_low":5891.1001,"price_close":5951.7998,"volume":541859600,"price_adjusted":5951.7998,"ret_adjusted_prices":0.01022,"ret_closing_prices":0.01022,"cumret_adjusted_prices":0.89287}
{"ticker":"^FTSE","ref_date":"2010-12-22","price_open":5951.7998,"price_high":5991.8999,"price_low":5936.2998,"price_close":5983.5,"volume":527260100,"price_adjusted":5983.5,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":0.89763}
{"ticker":"^FTSE","ref_date":"2010-12-23","price_open":5983.5,"price_high":6000.6001,"price_low":5982.2002,"price_close":5996.1001,"volume":314131700,"price_adjusted":5996.1001,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.89952}
{"ticker":"^FTSE","ref_date":"2010-12-24","price_open":5996.1001,"price_high":6008.8999,"price_low":5978.2002,"price_close":6008.8999,"volume":66767100,"price_adjusted":6008.8999,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":0.90144}
{"ticker":"^FTSE","ref_date":"2010-12-29","price_open":6008.8999,"price_high":6021.5,"price_low":5977,"price_close":5996.3999,"volume":329122200,"price_adjusted":5996.3999,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":0.89956}
{"ticker":"^FTSE","ref_date":"2010-12-30","price_open":5996.3999,"price_high":6009.7998,"price_low":5969.7002,"price_close":5971,"volume":252316600,"price_adjusted":5971,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":0.89575}
{"ticker":"^FTSE","ref_date":"2010-12-31","price_open":5971,"price_high":5985.7002,"price_low":5899.8999,"price_close":5899.8999,"volume":197447000,"price_adjusted":5899.8999,"ret_adjusted_prices":-0.01191,"ret_closing_prices":-0.01191,"cumret_adjusted_prices":0.88509}
{"ticker":"^FTSE","ref_date":"2011-01-04","price_open":5899.8999,"price_high":6049.5,"price_low":5899.8999,"price_close":6013.8999,"volume":950390700,"price_adjusted":6013.8999,"ret_adjusted_prices":0.01932,"ret_closing_prices":0.01932,"cumret_adjusted_prices":0.90219}
{"ticker":"^FTSE","ref_date":"2011-01-05","price_open":6013.8999,"price_high":6043.8999,"price_low":5964.3999,"price_close":6043.8999,"volume":884510500,"price_adjusted":6043.8999,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.90669}
{"ticker":"^FTSE","ref_date":"2011-01-06","price_open":6043.8999,"price_high":6090.5,"price_low":6004.6001,"price_close":6019.5,"volume":843815800,"price_adjusted":6019.5,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":0.90303}
{"ticker":"^FTSE","ref_date":"2011-01-07","price_open":6019.5,"price_high":6023.7002,"price_low":5973.3999,"price_close":5984.2998,"volume":780033100,"price_adjusted":5984.2998,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":0.89775}
{"ticker":"^FTSE","ref_date":"2011-01-10","price_open":5984.2998,"price_high":5984.2998,"price_low":5939.8999,"price_close":5956.2998,"volume":662691000,"price_adjusted":5956.2998,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":0.89355}
{"ticker":"^FTSE","ref_date":"2011-01-11","price_open":5956.2998,"price_high":6035.8999,"price_low":5956.2998,"price_close":6014,"volume":861069300,"price_adjusted":6014,"ret_adjusted_prices":0.00969,"ret_closing_prices":0.00969,"cumret_adjusted_prices":0.9022}
{"ticker":"^FTSE","ref_date":"2011-01-12","price_open":6014,"price_high":6050.7002,"price_low":6013.8999,"price_close":6050.7002,"volume":1021020800,"price_adjusted":6050.7002,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":0.90771}
{"ticker":"^FTSE","ref_date":"2011-01-13","price_open":6050.7002,"price_high":6055.5,"price_low":6005.5,"price_close":6023.8999,"volume":921442500,"price_adjusted":6023.8999,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.90369}
{"ticker":"^FTSE","ref_date":"2011-01-14","price_open":6023.8999,"price_high":6031.7002,"price_low":5948.5,"price_close":6002.1001,"volume":852945600,"price_adjusted":6002.1001,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.90042}
{"ticker":"^FTSE","ref_date":"2011-01-17","price_open":6002.1001,"price_high":6013.3999,"price_low":5975.6001,"price_close":5985.7002,"volume":599125200,"price_adjusted":5985.7002,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.89796}
{"ticker":"^FTSE","ref_date":"2011-01-18","price_open":5985.7002,"price_high":6065.7002,"price_low":5985.5,"price_close":6056.3999,"volume":869099100,"price_adjusted":6056.3999,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":0.90856}
{"ticker":"^FTSE","ref_date":"2011-01-19","price_open":6056.3999,"price_high":6077.1001,"price_low":5974.7998,"price_close":5976.7002,"volume":882393000,"price_adjusted":5976.7002,"ret_adjusted_prices":-0.01316,"ret_closing_prices":-0.01316,"cumret_adjusted_prices":0.89661}
{"ticker":"^FTSE","ref_date":"2011-01-20","price_open":5976.7002,"price_high":5977.5,"price_low":5867.2998,"price_close":5867.8999,"volume":999116500,"price_adjusted":5867.8999,"ret_adjusted_prices":-0.0182,"ret_closing_prices":-0.0182,"cumret_adjusted_prices":0.88029}
{"ticker":"^FTSE","ref_date":"2011-01-21","price_open":5867.8999,"price_high":5939.2998,"price_low":5867.8999,"price_close":5896.2998,"volume":1161650600,"price_adjusted":5896.2998,"ret_adjusted_prices":0.00484,"ret_closing_prices":0.00484,"cumret_adjusted_prices":0.88455}
{"ticker":"^FTSE","ref_date":"2011-01-24","price_open":5896.2998,"price_high":5960.6001,"price_low":5887.6001,"price_close":5943.8999,"volume":918501600,"price_adjusted":5943.8999,"ret_adjusted_prices":0.00807,"ret_closing_prices":0.00807,"cumret_adjusted_prices":0.89169}
{"ticker":"^FTSE","ref_date":"2011-01-25","price_open":5943.8999,"price_high":5964.7002,"price_low":5904.2998,"price_close":5917.7002,"volume":1034224500,"price_adjusted":5917.7002,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":0.88776}
{"ticker":"^FTSE","ref_date":"2011-01-26","price_open":5917.7002,"price_high":6003.2998,"price_low":5917.7002,"price_close":5969.2002,"volume":880021300,"price_adjusted":5969.2002,"ret_adjusted_prices":0.0087,"ret_closing_prices":0.0087,"cumret_adjusted_prices":0.89548}
{"ticker":"^FTSE","ref_date":"2011-01-27","price_open":5969.2002,"price_high":5997.2998,"price_low":5950.7002,"price_close":5965.1001,"volume":819346500,"price_adjusted":5965.1001,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.89487}
{"ticker":"^FTSE","ref_date":"2011-01-28","price_open":5965.1001,"price_high":5965.7998,"price_low":5877.8999,"price_close":5881.3999,"volume":968312100,"price_adjusted":5881.3999,"ret_adjusted_prices":-0.01403,"ret_closing_prices":-0.01403,"cumret_adjusted_prices":0.88231}
{"ticker":"^FTSE","ref_date":"2011-01-31","price_open":5881.3999,"price_high":5881.7002,"price_low":5815.3999,"price_close":5862.8999,"volume":931414900,"price_adjusted":5862.8999,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.87954}
{"ticker":"^FTSE","ref_date":"2011-02-01","price_open":5862.8999,"price_high":5963.7002,"price_low":5862.8999,"price_close":5957.7998,"volume":963349500,"price_adjusted":5957.7998,"ret_adjusted_prices":0.01619,"ret_closing_prices":0.01619,"cumret_adjusted_prices":0.89377}
{"ticker":"^FTSE","ref_date":"2011-02-02","price_open":5957.7998,"price_high":6020.5,"price_low":5957.7998,"price_close":6000.1001,"volume":878318400,"price_adjusted":6000.1001,"ret_adjusted_prices":0.0071,"ret_closing_prices":0.0071,"cumret_adjusted_prices":0.90012}
{"ticker":"^FTSE","ref_date":"2011-02-03","price_open":6000.1001,"price_high":6000.2998,"price_low":5951.7998,"price_close":5983.2998,"volume":1033274600,"price_adjusted":5983.2998,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":0.8976}
{"ticker":"^FTSE","ref_date":"2011-02-04","price_open":5983.2998,"price_high":6023.3999,"price_low":5983.2998,"price_close":5997.3999,"volume":763863300,"price_adjusted":5997.3999,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.89971}
{"ticker":"^FTSE","ref_date":"2011-02-07","price_open":5997.3999,"price_high":6054.1001,"price_low":5996.6001,"price_close":6051,"volume":694875000,"price_adjusted":6051,"ret_adjusted_prices":0.00894,"ret_closing_prices":0.00894,"cumret_adjusted_prices":0.90775}
{"ticker":"^FTSE","ref_date":"2011-02-08","price_open":6051,"price_high":6091.2998,"price_low":6032.8999,"price_close":6091.2998,"volume":858439600,"price_adjusted":6091.2998,"ret_adjusted_prices":0.00666,"ret_closing_prices":0.00666,"cumret_adjusted_prices":0.9138}
{"ticker":"^FTSE","ref_date":"2011-02-09","price_open":6091.2998,"price_high":6091.2998,"price_low":6049.5,"price_close":6052.2998,"volume":923551800,"price_adjusted":6052.2998,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.90795}
{"ticker":"^FTSE","ref_date":"2011-02-10","price_open":6052.2998,"price_high":6052.2998,"price_low":5986.5,"price_close":6020,"volume":821798100,"price_adjusted":6020,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":0.9031}
{"ticker":"^FTSE","ref_date":"2011-02-11","price_open":6020,"price_high":6071.3999,"price_low":5973.3999,"price_close":6062.8999,"volume":822602600,"price_adjusted":6062.8999,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":0.90954}
{"ticker":"^FTSE","ref_date":"2011-02-14","price_open":6062.8999,"price_high":6091.5,"price_low":6042.1001,"price_close":6060.1001,"volume":635408300,"price_adjusted":6060.1001,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.90912}
{"ticker":"^FTSE","ref_date":"2011-02-15","price_open":6060.1001,"price_high":6072.1001,"price_low":6023.7998,"price_close":6037.1001,"volume":873268200,"price_adjusted":6037.1001,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.90567}
{"ticker":"^FTSE","ref_date":"2011-02-16","price_open":6037.1001,"price_high":6095.7998,"price_low":6033.5,"price_close":6085.2998,"volume":858245200,"price_adjusted":6085.2998,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":0.9129}
{"ticker":"^FTSE","ref_date":"2011-02-17","price_open":6085.2998,"price_high":6101.3999,"price_low":6066.7002,"price_close":6087.3999,"volume":1021989100,"price_adjusted":6087.3999,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":0.91322}
{"ticker":"^FTSE","ref_date":"2011-02-18","price_open":6087.3999,"price_high":6096.7998,"price_low":6048.7998,"price_close":6083,"volume":802223000,"price_adjusted":6083,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":0.91255}
{"ticker":"^FTSE","ref_date":"2011-02-21","price_open":6083,"price_high":6105.7998,"price_low":6013.1001,"price_close":6014.7998,"volume":629790600,"price_adjusted":6014.7998,"ret_adjusted_prices":-0.01121,"ret_closing_prices":-0.01121,"cumret_adjusted_prices":0.90232}
{"ticker":"^FTSE","ref_date":"2011-02-22","price_open":6014.7998,"price_high":6028.6001,"price_low":5926.6001,"price_close":5996.7998,"volume":769147500,"price_adjusted":5996.7998,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":0.89962}
{"ticker":"^FTSE","ref_date":"2011-02-23","price_open":5996.7998,"price_high":5996.7998,"price_low":5915.5,"price_close":5923.5,"volume":895634900,"price_adjusted":5923.5,"ret_adjusted_prices":-0.01222,"ret_closing_prices":-0.01222,"cumret_adjusted_prices":0.88863}
{"ticker":"^FTSE","ref_date":"2011-02-24","price_open":5923.5,"price_high":5936.7002,"price_low":5861,"price_close":5920,"volume":939695100,"price_adjusted":5920,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":0.8881}
{"ticker":"^FTSE","ref_date":"2011-02-25","price_open":5920,"price_high":6011.5,"price_low":5920,"price_close":6001.2002,"volume":836550300,"price_adjusted":6001.2002,"ret_adjusted_prices":0.01372,"ret_closing_prices":0.01372,"cumret_adjusted_prices":0.90028}
{"ticker":"^FTSE","ref_date":"2011-02-28","price_open":6001.2002,"price_high":6022.2998,"price_low":5963.6001,"price_close":5994,"volume":955595700,"price_adjusted":5994,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.8992}
{"ticker":"^FTSE","ref_date":"2011-03-01","price_open":5994,"price_high":6040.3999,"price_low":5927.3999,"price_close":5935.7998,"volume":895639800,"price_adjusted":5935.7998,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":0.89047}
{"ticker":"^FTSE","ref_date":"2011-03-02","price_open":5935.7998,"price_high":5941.7998,"price_low":5865.8999,"price_close":5914.8999,"volume":891083600,"price_adjusted":5914.8999,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":0.88734}
{"ticker":"^FTSE","ref_date":"2011-03-03","price_open":5914.8999,"price_high":6017.1001,"price_low":5914.8999,"price_close":6005.1001,"volume":811030200,"price_adjusted":6005.1001,"ret_adjusted_prices":0.01525,"ret_closing_prices":0.01525,"cumret_adjusted_prices":0.90087}
{"ticker":"^FTSE","ref_date":"2011-03-04","price_open":6005.1001,"price_high":6052.1001,"price_low":5983.2002,"price_close":5990.3999,"volume":728615500,"price_adjusted":5990.3999,"ret_adjusted_prices":-0.00245,"ret_closing_prices":-0.00245,"cumret_adjusted_prices":0.89866}
{"ticker":"^FTSE","ref_date":"2011-03-07","price_open":5990.3999,"price_high":6043.1001,"price_low":5967.7002,"price_close":5973.7998,"volume":651065500,"price_adjusted":5973.7998,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.89617}
{"ticker":"^FTSE","ref_date":"2011-03-08","price_open":5973.7998,"price_high":5999.8999,"price_low":5911,"price_close":5974.7998,"volume":813024200,"price_adjusted":5974.7998,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":0.89632}
{"ticker":"^FTSE","ref_date":"2011-03-09","price_open":5974.7998,"price_high":5979.2998,"price_low":5922.7002,"price_close":5937.2998,"volume":729979100,"price_adjusted":5937.2998,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":0.8907}
{"ticker":"^FTSE","ref_date":"2011-03-10","price_open":5937.2998,"price_high":5937.2998,"price_low":5833.2002,"price_close":5845.2998,"volume":950808500,"price_adjusted":5845.2998,"ret_adjusted_prices":-0.0155,"ret_closing_prices":-0.0155,"cumret_adjusted_prices":0.8769}
{"ticker":"^FTSE","ref_date":"2011-03-11","price_open":5845.2998,"price_high":5845.2998,"price_low":5796.3999,"price_close":5828.7002,"volume":777919800,"price_adjusted":5828.7002,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":0.87441}
{"ticker":"^FTSE","ref_date":"2011-03-14","price_open":5828.7002,"price_high":5842,"price_low":5769,"price_close":5775.2002,"volume":830598200,"price_adjusted":5775.2002,"ret_adjusted_prices":-0.00918,"ret_closing_prices":-0.00918,"cumret_adjusted_prices":0.86638}
{"ticker":"^FTSE","ref_date":"2011-03-15","price_open":5775.2002,"price_high":5775.2002,"price_low":5591.6001,"price_close":5695.2998,"volume":1270223400,"price_adjusted":5695.2998,"ret_adjusted_prices":-0.01384,"ret_closing_prices":-0.01384,"cumret_adjusted_prices":0.85439}
{"ticker":"^FTSE","ref_date":"2011-03-16","price_open":5695.2998,"price_high":5720.8999,"price_low":5598.2002,"price_close":5598.2002,"volume":1124024300,"price_adjusted":5598.2002,"ret_adjusted_prices":-0.01705,"ret_closing_prices":-0.01705,"cumret_adjusted_prices":0.83983}
{"ticker":"^FTSE","ref_date":"2011-03-17","price_open":5598.2002,"price_high":5707.7002,"price_low":5598.2002,"price_close":5696.1001,"volume":931686000,"price_adjusted":5696.1001,"ret_adjusted_prices":0.01749,"ret_closing_prices":0.01749,"cumret_adjusted_prices":0.85451}
{"ticker":"^FTSE","ref_date":"2011-03-18","price_open":5696.1001,"price_high":5758.2002,"price_low":5696.1001,"price_close":5718.1001,"volume":1379187400,"price_adjusted":5718.1001,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":0.85781}
{"ticker":"^FTSE","ref_date":"2011-03-21","price_open":5718.1001,"price_high":5798.7998,"price_low":5718.1001,"price_close":5786.1001,"volume":764087000,"price_adjusted":5786.1001,"ret_adjusted_prices":0.01189,"ret_closing_prices":0.01189,"cumret_adjusted_prices":0.86801}
{"ticker":"^FTSE","ref_date":"2011-03-22","price_open":5786.1001,"price_high":5813.7998,"price_low":5742.6001,"price_close":5762.7002,"volume":686659100,"price_adjusted":5762.7002,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":0.8645}
{"ticker":"^FTSE","ref_date":"2011-03-23","price_open":5762.7002,"price_high":5802.3999,"price_low":5731.3999,"price_close":5795.8999,"volume":906624900,"price_adjusted":5795.8999,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":0.86948}
{"ticker":"^FTSE","ref_date":"2011-03-24","price_open":5795.8999,"price_high":5888.7002,"price_low":5780.3999,"price_close":5880.8999,"volume":828355800,"price_adjusted":5880.8999,"ret_adjusted_prices":0.01467,"ret_closing_prices":0.01467,"cumret_adjusted_prices":0.88224}
{"ticker":"^FTSE","ref_date":"2011-03-25","price_open":5880.8999,"price_high":5918.7002,"price_low":5878.2002,"price_close":5900.7998,"volume":663222900,"price_adjusted":5900.7998,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":0.88522}
{"ticker":"^FTSE","ref_date":"2011-03-28","price_open":5900.7998,"price_high":5923,"price_low":5900.6001,"price_close":5904.5,"volume":526577800,"price_adjusted":5904.5,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":0.88578}
{"ticker":"^FTSE","ref_date":"2011-03-29","price_open":5904.5,"price_high":5932.7002,"price_low":5879.8999,"price_close":5932.2002,"volume":669291100,"price_adjusted":5932.2002,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":0.88993}
{"ticker":"^FTSE","ref_date":"2011-03-30","price_open":5932.2002,"price_high":5971,"price_low":5932.2002,"price_close":5948.2998,"volume":872031100,"price_adjusted":5948.2998,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":0.89235}
{"ticker":"^FTSE","ref_date":"2011-03-31","price_open":5948.2998,"price_high":5972.7998,"price_low":5908.7998,"price_close":5908.7998,"volume":1033616700,"price_adjusted":5908.7998,"ret_adjusted_prices":-0.00664,"ret_closing_prices":-0.00664,"cumret_adjusted_prices":0.88642}
{"ticker":"^FTSE","ref_date":"2011-04-01","price_open":5908.7998,"price_high":6014.7998,"price_low":5908.7998,"price_close":6009.8999,"volume":921016700,"price_adjusted":6009.8999,"ret_adjusted_prices":0.01711,"ret_closing_prices":0.01711,"cumret_adjusted_prices":0.90159}
{"ticker":"^FTSE","ref_date":"2011-04-04","price_open":6009.8999,"price_high":6035.1001,"price_low":5987.7002,"price_close":6017,"volume":683415100,"price_adjusted":6017,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":0.90265}
{"ticker":"^FTSE","ref_date":"2011-04-05","price_open":6017,"price_high":6026.2998,"price_low":5989.1001,"price_close":6007.1001,"volume":713905900,"price_adjusted":6007.1001,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":0.90117}
{"ticker":"^FTSE","ref_date":"2011-04-06","price_open":6007.1001,"price_high":6056.3999,"price_low":6007.1001,"price_close":6041.1001,"volume":810707000,"price_adjusted":6041.1001,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.90627}
{"ticker":"^FTSE","ref_date":"2011-04-07","price_open":6041.1001,"price_high":6053.1001,"price_low":6007.3999,"price_close":6007.3999,"volume":710450000,"price_adjusted":6007.3999,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.90121}
{"ticker":"^FTSE","ref_date":"2011-04-08","price_open":6007.3999,"price_high":6066.3999,"price_low":6007.3999,"price_close":6055.7998,"volume":606794600,"price_adjusted":6055.7998,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":0.90847}
{"ticker":"^FTSE","ref_date":"2011-04-11","price_open":6055.7998,"price_high":6070.7998,"price_low":6044.5,"price_close":6053.3999,"volume":659149200,"price_adjusted":6053.3999,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":0.90811}
{"ticker":"^FTSE","ref_date":"2011-04-12","price_open":6053.3999,"price_high":6053.6001,"price_low":5958.2998,"price_close":5964.5,"volume":759467900,"price_adjusted":5964.5,"ret_adjusted_prices":-0.01469,"ret_closing_prices":-0.01469,"cumret_adjusted_prices":0.89478}
{"ticker":"^FTSE","ref_date":"2011-04-13","price_open":5964.5,"price_high":6043.3999,"price_low":5964.5,"price_close":6010.3999,"volume":700979400,"price_adjusted":6010.3999,"ret_adjusted_prices":0.0077,"ret_closing_prices":0.0077,"cumret_adjusted_prices":0.90166}
{"ticker":"^FTSE","ref_date":"2011-04-14","price_open":6010.3999,"price_high":6010.5,"price_low":5943.7998,"price_close":5963.7998,"volume":667918300,"price_adjusted":5963.7998,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":0.89467}
{"ticker":"^FTSE","ref_date":"2011-04-15","price_open":5963.7998,"price_high":5996.7998,"price_low":5963.6001,"price_close":5996,"volume":771907100,"price_adjusted":5996,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":0.8995}
{"ticker":"^FTSE","ref_date":"2011-04-18","price_open":5996,"price_high":5997.5,"price_low":5858.2998,"price_close":5870.1001,"volume":872742500,"price_adjusted":5870.1001,"ret_adjusted_prices":-0.021,"ret_closing_prices":-0.021,"cumret_adjusted_prices":0.88062}
{"ticker":"^FTSE","ref_date":"2011-04-19","price_open":5870.1001,"price_high":5922.2002,"price_low":5870.1001,"price_close":5896.8999,"volume":624888900,"price_adjusted":5896.8999,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":0.88464}
{"ticker":"^FTSE","ref_date":"2011-04-20","price_open":5896.8999,"price_high":6033.7998,"price_low":5896.8999,"price_close":6022.2998,"volume":704737200,"price_adjusted":6022.2998,"ret_adjusted_prices":0.02127,"ret_closing_prices":0.02127,"cumret_adjusted_prices":0.90345}
{"ticker":"^FTSE","ref_date":"2011-04-21","price_open":6022.2998,"price_high":6049.3999,"price_low":6005.7998,"price_close":6018.2998,"volume":739317000,"price_adjusted":6018.2998,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":0.90285}
{"ticker":"^FTSE","ref_date":"2011-04-26","price_open":6018.2998,"price_high":6070.6001,"price_low":6007,"price_close":6069.3999,"volume":553389400,"price_adjusted":6069.3999,"ret_adjusted_prices":0.00849,"ret_closing_prices":0.00849,"cumret_adjusted_prices":0.91051}
{"ticker":"^FTSE","ref_date":"2011-04-27","price_open":6069.3999,"price_high":6089.3999,"price_low":6045.8999,"price_close":6068.2002,"volume":707283900,"price_adjusted":6068.2002,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.91033}
{"ticker":"^FTSE","ref_date":"2011-04-28","price_open":6068.2002,"price_high":6091.7998,"price_low":6051,"price_close":6069.8999,"volume":741068000,"price_adjusted":6069.8999,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.91059}
{"ticker":"^FTSE","ref_date":"2011-05-03","price_open":6069.8999,"price_high":6103.7002,"price_low":6050.7002,"price_close":6082.8999,"volume":809170900,"price_adjusted":6082.8999,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.91254}
{"ticker":"^FTSE","ref_date":"2011-05-04","price_open":6082.8999,"price_high":6083.7998,"price_low":5972.7998,"price_close":5984.1001,"volume":1002077100,"price_adjusted":5984.1001,"ret_adjusted_prices":-0.01624,"ret_closing_prices":-0.01624,"cumret_adjusted_prices":0.89772}
{"ticker":"^FTSE","ref_date":"2011-05-05","price_open":5984.1001,"price_high":6009.1001,"price_low":5912.6001,"price_close":5920,"volume":1597409800,"price_adjusted":5920,"ret_adjusted_prices":-0.01071,"ret_closing_prices":-0.01071,"cumret_adjusted_prices":0.8881}
{"ticker":"^FTSE","ref_date":"2011-05-06","price_open":5920,"price_high":5984.8999,"price_low":5871.6001,"price_close":5976.7998,"volume":1162112200,"price_adjusted":5976.7998,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":0.89662}
{"ticker":"^FTSE","ref_date":"2011-05-09","price_open":5976.7998,"price_high":5999.8999,"price_low":5922.2002,"price_close":5942.7002,"volume":803357200,"price_adjusted":5942.7002,"ret_adjusted_prices":-0.00571,"ret_closing_prices":-0.00571,"cumret_adjusted_prices":0.89151}
{"ticker":"^FTSE","ref_date":"2011-05-10","price_open":5942.7002,"price_high":6023.1001,"price_low":5940.1001,"price_close":6018.8999,"volume":835132700,"price_adjusted":6018.8999,"ret_adjusted_prices":0.01282,"ret_closing_prices":0.01282,"cumret_adjusted_prices":0.90294}
{"ticker":"^FTSE","ref_date":"2011-05-11","price_open":6018.8999,"price_high":6040.2002,"price_low":5965.2998,"price_close":5976,"volume":823139400,"price_adjusted":5976,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":0.8965}
{"ticker":"^FTSE","ref_date":"2011-05-12","price_open":5976,"price_high":5976.3999,"price_low":5882.3999,"price_close":5945,"volume":868796500,"price_adjusted":5945,"ret_adjusted_prices":-0.00519,"ret_closing_prices":-0.00519,"cumret_adjusted_prices":0.89185}
{"ticker":"^FTSE","ref_date":"2011-05-13","price_open":5945,"price_high":6001.2998,"price_low":5919.8999,"price_close":5925.8999,"volume":705255100,"price_adjusted":5925.8999,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":0.88899}
{"ticker":"^FTSE","ref_date":"2011-05-16","price_open":5925.8999,"price_high":5936.2002,"price_low":5862.2002,"price_close":5923.7002,"volume":686694200,"price_adjusted":5923.7002,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":0.88866}
{"ticker":"^FTSE","ref_date":"2011-05-17","price_open":5923.7002,"price_high":5942.7998,"price_low":5861,"price_close":5861,"volume":756848900,"price_adjusted":5861,"ret_adjusted_prices":-0.01058,"ret_closing_prices":-0.01058,"cumret_adjusted_prices":0.87925}
{"ticker":"^FTSE","ref_date":"2011-05-18","price_open":5861,"price_high":5934.5,"price_low":5860.7002,"price_close":5923.5,"volume":702325400,"price_adjusted":5923.5,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":0.88863}
{"ticker":"^FTSE","ref_date":"2011-05-19","price_open":5923.5,"price_high":6003.8999,"price_low":5923.5,"price_close":5956,"volume":849895900,"price_adjusted":5956,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.8935}
{"ticker":"^FTSE","ref_date":"2011-05-20","price_open":5956,"price_high":6017.6001,"price_low":5927.7002,"price_close":5948.5,"volume":897899600,"price_adjusted":5948.5,"ret_adjusted_prices":-0.00126,"ret_closing_prices":-0.00126,"cumret_adjusted_prices":0.89238}
{"ticker":"^FTSE","ref_date":"2011-05-23","price_open":5948.5,"price_high":5948.5,"price_low":5833.3999,"price_close":5835.8999,"volume":852749200,"price_adjusted":5835.8999,"ret_adjusted_prices":-0.01893,"ret_closing_prices":-0.01893,"cumret_adjusted_prices":0.87549}
{"ticker":"^FTSE","ref_date":"2011-05-24","price_open":5835.8999,"price_high":5884.7002,"price_low":5835.8999,"price_close":5858.3999,"volume":985312300,"price_adjusted":5858.3999,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":0.87886}
{"ticker":"^FTSE","ref_date":"2011-05-25","price_open":5858.3999,"price_high":5881.2002,"price_low":5810.5,"price_close":5870.1001,"volume":916829300,"price_adjusted":5870.1001,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.88062}
{"ticker":"^FTSE","ref_date":"2011-05-26","price_open":5870.1001,"price_high":5910.7998,"price_low":5866.7002,"price_close":5881,"volume":863336800,"price_adjusted":5881,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.88225}
{"ticker":"^FTSE","ref_date":"2011-05-27","price_open":5881,"price_high":5951.3999,"price_low":5881,"price_close":5938.8999,"volume":799337700,"price_adjusted":5938.8999,"ret_adjusted_prices":0.00985,"ret_closing_prices":0.00985,"cumret_adjusted_prices":0.89094}
{"ticker":"^FTSE","ref_date":"2011-05-31","price_open":5938.8999,"price_high":6010,"price_low":5938.8999,"price_close":5990,"volume":966550600,"price_adjusted":5990,"ret_adjusted_prices":0.0086,"ret_closing_prices":0.0086,"cumret_adjusted_prices":0.8986}
{"ticker":"^FTSE","ref_date":"2011-06-01","price_open":5990,"price_high":5995.2002,"price_low":5911.7002,"price_close":5928.6001,"volume":830972100,"price_adjusted":5928.6001,"ret_adjusted_prices":-0.01025,"ret_closing_prices":-0.01025,"cumret_adjusted_prices":0.88939}
{"ticker":"^FTSE","ref_date":"2011-06-02","price_open":5928.6001,"price_high":5928.6001,"price_low":5847.8999,"price_close":5847.8999,"volume":980195300,"price_adjusted":5847.8999,"ret_adjusted_prices":-0.01361,"ret_closing_prices":-0.01361,"cumret_adjusted_prices":0.87729}
{"ticker":"^FTSE","ref_date":"2011-06-03","price_open":5847.8999,"price_high":5868.2002,"price_low":5802.7002,"price_close":5855,"volume":840497300,"price_adjusted":5855,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":0.87835}
{"ticker":"^FTSE","ref_date":"2011-06-06","price_open":5855,"price_high":5881.1001,"price_low":5827.5,"price_close":5863.2002,"volume":650699800,"price_adjusted":5863.2002,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":0.87958}
{"ticker":"^FTSE","ref_date":"2011-06-07","price_open":5863.2002,"price_high":5890.6001,"price_low":5849.2002,"price_close":5864.7002,"volume":792266800,"price_adjusted":5864.7002,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":0.87981}
{"ticker":"^FTSE","ref_date":"2011-06-08","price_open":5864.7002,"price_high":5864.7002,"price_low":5791.7998,"price_close":5808.8999,"volume":848359000,"price_adjusted":5808.8999,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":0.87144}
{"ticker":"^FTSE","ref_date":"2011-06-09","price_open":5808.8999,"price_high":5861.2002,"price_low":5795,"price_close":5856.2998,"volume":854520000,"price_adjusted":5856.2998,"ret_adjusted_prices":0.00816,"ret_closing_prices":0.00816,"cumret_adjusted_prices":0.87855}
{"ticker":"^FTSE","ref_date":"2011-06-10","price_open":5856.2998,"price_high":5867,"price_low":5758.2998,"price_close":5765.7998,"volume":786839200,"price_adjusted":5765.7998,"ret_adjusted_prices":-0.01545,"ret_closing_prices":-0.01545,"cumret_adjusted_prices":0.86497}
{"ticker":"^FTSE","ref_date":"2011-06-13","price_open":5765.7998,"price_high":5793.7998,"price_low":5763.3999,"price_close":5773.5,"volume":643227300,"price_adjusted":5773.5,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.86612}
{"ticker":"^FTSE","ref_date":"2011-06-14","price_open":5773.5,"price_high":5822.6001,"price_low":5773.5,"price_close":5803.1001,"volume":811563100,"price_adjusted":5803.1001,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.87057}
{"ticker":"^FTSE","ref_date":"2011-06-15","price_open":5803.1001,"price_high":5803.3999,"price_low":5742.6001,"price_close":5742.6001,"volume":806612100,"price_adjusted":5742.6001,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.86149}
{"ticker":"^FTSE","ref_date":"2011-06-16","price_open":5742.6001,"price_high":5742.6001,"price_low":5644.3999,"price_close":5698.7998,"volume":1039826800,"price_adjusted":5698.7998,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":0.85492}
{"ticker":"^FTSE","ref_date":"2011-06-17","price_open":5698.7998,"price_high":5733.2002,"price_low":5645,"price_close":5714.8999,"volume":1215422800,"price_adjusted":5714.8999,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.85733}
{"ticker":"^FTSE","ref_date":"2011-06-20","price_open":5714.8999,"price_high":5714.8999,"price_low":5647.2002,"price_close":5693.3999,"volume":746206400,"price_adjusted":5693.3999,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":0.85411}
{"ticker":"^FTSE","ref_date":"2011-06-21","price_open":5693.3999,"price_high":5778.1001,"price_low":5693,"price_close":5775.2998,"volume":745714800,"price_adjusted":5775.2998,"ret_adjusted_prices":0.01439,"ret_closing_prices":0.01439,"cumret_adjusted_prices":0.86639}
{"ticker":"^FTSE","ref_date":"2011-06-22","price_open":5775.2998,"price_high":5789.1001,"price_low":5741.7998,"price_close":5773,"volume":744333700,"price_adjusted":5773,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":0.86605}
{"ticker":"^FTSE","ref_date":"2011-06-23","price_open":5773,"price_high":5773,"price_low":5663.2998,"price_close":5674.3999,"volume":893970700,"price_adjusted":5674.3999,"ret_adjusted_prices":-0.01708,"ret_closing_prices":-0.01708,"cumret_adjusted_prices":0.85126}
{"ticker":"^FTSE","ref_date":"2011-06-24","price_open":5674.3999,"price_high":5768.5,"price_low":5674.3999,"price_close":5697.7002,"volume":1037392600,"price_adjusted":5697.7002,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":0.85475}
{"ticker":"^FTSE","ref_date":"2011-06-27","price_open":5697.7002,"price_high":5728.3999,"price_low":5679.6001,"price_close":5722.2998,"volume":835562500,"price_adjusted":5722.2998,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.85844}
{"ticker":"^FTSE","ref_date":"2011-06-28","price_open":5722.2998,"price_high":5795.1001,"price_low":5722.2998,"price_close":5766.8999,"volume":798684500,"price_adjusted":5766.8999,"ret_adjusted_prices":0.00779,"ret_closing_prices":0.00779,"cumret_adjusted_prices":0.86513}
{"ticker":"^FTSE","ref_date":"2011-06-29","price_open":5766.8999,"price_high":5860.8999,"price_low":5766.8999,"price_close":5856,"volume":908814900,"price_adjusted":5856,"ret_adjusted_prices":0.01545,"ret_closing_prices":0.01545,"cumret_adjusted_prices":0.8785}
{"ticker":"^FTSE","ref_date":"2011-06-30","price_open":5856,"price_high":5945.7002,"price_low":5856,"price_close":5945.7002,"volume":1221084500,"price_adjusted":5945.7002,"ret_adjusted_prices":0.01532,"ret_closing_prices":0.01532,"cumret_adjusted_prices":0.89196}
{"ticker":"^FTSE","ref_date":"2011-07-01","price_open":5945.7002,"price_high":5999,"price_low":5937,"price_close":5989.7998,"volume":871319600,"price_adjusted":5989.7998,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":0.89857}
{"ticker":"^FTSE","ref_date":"2011-07-04","price_open":5989.7998,"price_high":6030.7998,"price_low":5985.7002,"price_close":6017.5,"volume":466358000,"price_adjusted":6017.5,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.90273}
{"ticker":"^FTSE","ref_date":"2011-07-05","price_open":6017.5,"price_high":6036.2998,"price_low":6011.1001,"price_close":6024,"volume":654940400,"price_adjusted":6024,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.9037}
{"ticker":"^FTSE","ref_date":"2011-07-06","price_open":6024,"price_high":6026.5,"price_low":5973.7998,"price_close":6002.8999,"volume":817116300,"price_adjusted":6002.8999,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":0.90054}
{"ticker":"^FTSE","ref_date":"2011-07-07","price_open":6002.8999,"price_high":6071.7002,"price_low":6002.8999,"price_close":6054.6001,"volume":833720400,"price_adjusted":6054.6001,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.90829}
{"ticker":"^FTSE","ref_date":"2011-07-08","price_open":6054.6001,"price_high":6084.1001,"price_low":5981.7002,"price_close":5990.6001,"volume":781326500,"price_adjusted":5990.6001,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":0.89869}
{"ticker":"^FTSE","ref_date":"2011-07-11","price_open":5990.6001,"price_high":5998.6001,"price_low":5900.7998,"price_close":5929.2002,"volume":850417100,"price_adjusted":5929.2002,"ret_adjusted_prices":-0.01025,"ret_closing_prices":-0.01025,"cumret_adjusted_prices":0.88948}
{"ticker":"^FTSE","ref_date":"2011-07-12","price_open":5929.2002,"price_high":5929.2002,"price_low":5793,"price_close":5869,"volume":1086509700,"price_adjusted":5869,"ret_adjusted_prices":-0.01015,"ret_closing_prices":-0.01015,"cumret_adjusted_prices":0.88045}
{"ticker":"^FTSE","ref_date":"2011-07-13","price_open":5869,"price_high":5911,"price_low":5851,"price_close":5906.3999,"volume":830813000,"price_adjusted":5906.3999,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":0.88606}
{"ticker":"^FTSE","ref_date":"2011-07-14","price_open":5906.3999,"price_high":5906.3999,"price_low":5841.2002,"price_close":5847,"volume":715477400,"price_adjusted":5847,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":0.87715}
{"ticker":"^FTSE","ref_date":"2011-07-15","price_open":5847,"price_high":5863.6001,"price_low":5806,"price_close":5843.7002,"volume":693411600,"price_adjusted":5843.7002,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.87666}
{"ticker":"^FTSE","ref_date":"2011-07-18","price_open":5843.7002,"price_high":5843.7002,"price_low":5752.7998,"price_close":5752.7998,"volume":848623100,"price_adjusted":5752.7998,"ret_adjusted_prices":-0.01556,"ret_closing_prices":-0.01556,"cumret_adjusted_prices":0.86302}
{"ticker":"^FTSE","ref_date":"2011-07-19","price_open":5752.7998,"price_high":5802,"price_low":5752.7998,"price_close":5790,"volume":912096000,"price_adjusted":5790,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":0.8686}
{"ticker":"^FTSE","ref_date":"2011-07-20","price_open":5790,"price_high":5856.3999,"price_low":5790,"price_close":5853.7998,"volume":900376300,"price_adjusted":5853.7998,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":0.87817}
{"ticker":"^FTSE","ref_date":"2011-07-21","price_open":5853.7998,"price_high":5934.2998,"price_low":5797.5,"price_close":5899.8999,"volume":1051054200,"price_adjusted":5899.8999,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":0.88509}
{"ticker":"^FTSE","ref_date":"2011-07-22","price_open":5899.8999,"price_high":5966.7998,"price_low":5899.8999,"price_close":5935,"volume":874525300,"price_adjusted":5935,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":0.89035}
{"ticker":"^FTSE","ref_date":"2011-07-25","price_open":5935,"price_high":5938.6001,"price_low":5892.6001,"price_close":5925.2998,"volume":645911000,"price_adjusted":5925.2998,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.8889}
{"ticker":"^FTSE","ref_date":"2011-07-26","price_open":5925.2998,"price_high":5951.2998,"price_low":5895.6001,"price_close":5929.7002,"volume":631694600,"price_adjusted":5929.7002,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.88956}
{"ticker":"^FTSE","ref_date":"2011-07-27","price_open":5929.7002,"price_high":5932,"price_low":5841,"price_close":5856.6001,"volume":777353400,"price_adjusted":5856.6001,"ret_adjusted_prices":-0.01233,"ret_closing_prices":-0.01233,"cumret_adjusted_prices":0.87859}
{"ticker":"^FTSE","ref_date":"2011-07-28","price_open":5856.6001,"price_high":5882.6001,"price_low":5801.6001,"price_close":5873.2002,"volume":753182900,"price_adjusted":5873.2002,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.88108}
{"ticker":"^FTSE","ref_date":"2011-07-29","price_open":5873.2002,"price_high":5873.2002,"price_low":5772.3999,"price_close":5815.2002,"volume":1014403400,"price_adjusted":5815.2002,"ret_adjusted_prices":-0.00988,"ret_closing_prices":-0.00988,"cumret_adjusted_prices":0.87238}
{"ticker":"^FTSE","ref_date":"2011-08-01","price_open":5815.2002,"price_high":5913.5,"price_low":5767.1001,"price_close":5774.3999,"volume":864009700,"price_adjusted":5774.3999,"ret_adjusted_prices":-0.00702,"ret_closing_prices":-0.00702,"cumret_adjusted_prices":0.86626}
{"ticker":"^FTSE","ref_date":"2011-08-02","price_open":5774.3999,"price_high":5778.8999,"price_low":5705.2998,"price_close":5718.3999,"volume":995746800,"price_adjusted":5718.3999,"ret_adjusted_prices":-0.0097,"ret_closing_prices":-0.0097,"cumret_adjusted_prices":0.85786}
{"ticker":"^FTSE","ref_date":"2011-08-03","price_open":5718.3999,"price_high":5718.3999,"price_low":5557.7002,"price_close":5584.5,"volume":1094346800,"price_adjusted":5584.5,"ret_adjusted_prices":-0.02342,"ret_closing_prices":-0.02342,"cumret_adjusted_prices":0.83777}
{"ticker":"^FTSE","ref_date":"2011-08-04","price_open":5584.5,"price_high":5644.1001,"price_low":5393.1001,"price_close":5393.1001,"volume":1428457100,"price_adjusted":5393.1001,"ret_adjusted_prices":-0.03427,"ret_closing_prices":-0.03427,"cumret_adjusted_prices":0.80906}
{"ticker":"^FTSE","ref_date":"2011-08-05","price_open":5393.1001,"price_high":5393.1001,"price_low":5202.6001,"price_close":5247,"volume":2044242400,"price_adjusted":5247,"ret_adjusted_prices":-0.02709,"ret_closing_prices":-0.02709,"cumret_adjusted_prices":0.78714}
{"ticker":"^FTSE","ref_date":"2011-08-08","price_open":5247,"price_high":5295.7998,"price_low":5062.3999,"price_close":5069,"volume":1576389600,"price_adjusted":5069,"ret_adjusted_prices":-0.03392,"ret_closing_prices":-0.03392,"cumret_adjusted_prices":0.76044}
{"ticker":"^FTSE","ref_date":"2011-08-09","price_open":5069,"price_high":5175.6001,"price_low":4791,"price_close":5164.8999,"volume":2039085100,"price_adjusted":5164.8999,"ret_adjusted_prices":0.01892,"ret_closing_prices":0.01892,"cumret_adjusted_prices":0.77482}
{"ticker":"^FTSE","ref_date":"2011-08-10","price_open":5164.8999,"price_high":5262.7002,"price_low":4990.7998,"price_close":5007.2002,"volume":1649746300,"price_adjusted":5007.2002,"ret_adjusted_prices":-0.03053,"ret_closing_prices":-0.03053,"cumret_adjusted_prices":0.75117}
{"ticker":"^FTSE","ref_date":"2011-08-11","price_open":5007.2002,"price_high":5172.7002,"price_low":4943,"price_close":5162.7998,"volume":1455126400,"price_adjusted":5162.7998,"ret_adjusted_prices":0.03108,"ret_closing_prices":0.03108,"cumret_adjusted_prices":0.77451}
{"ticker":"^FTSE","ref_date":"2011-08-12","price_open":5162.7998,"price_high":5320,"price_low":5099.2998,"price_close":5320,"volume":1024505200,"price_adjusted":5320,"ret_adjusted_prices":0.03045,"ret_closing_prices":0.03045,"cumret_adjusted_prices":0.79809}
{"ticker":"^FTSE","ref_date":"2011-08-15","price_open":5320,"price_high":5377.2002,"price_low":5319.3999,"price_close":5350.6001,"volume":695636400,"price_adjusted":5350.6001,"ret_adjusted_prices":0.00575,"ret_closing_prices":0.00575,"cumret_adjusted_prices":0.80268}
{"ticker":"^FTSE","ref_date":"2011-08-16","price_open":5350.6001,"price_high":5362.2002,"price_low":5265.7998,"price_close":5357.6001,"volume":716380800,"price_adjusted":5357.6001,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":0.80373}
{"ticker":"^FTSE","ref_date":"2011-08-17","price_open":5357.6001,"price_high":5371.1001,"price_low":5279.8999,"price_close":5331.6001,"volume":671941800,"price_adjusted":5331.6001,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.79983}
{"ticker":"^FTSE","ref_date":"2011-08-18","price_open":5331.6001,"price_high":5331.6001,"price_low":5041.6001,"price_close":5092.2002,"volume":1183381000,"price_adjusted":5092.2002,"ret_adjusted_prices":-0.0449,"ret_closing_prices":-0.0449,"cumret_adjusted_prices":0.76392}
{"ticker":"^FTSE","ref_date":"2011-08-19","price_open":5092.2002,"price_high":5107.8999,"price_low":4929.6001,"price_close":5040.7998,"volume":1546098700,"price_adjusted":5040.7998,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":0.75621}
{"ticker":"^FTSE","ref_date":"2011-08-22","price_open":5040.7998,"price_high":5183,"price_low":4993.2998,"price_close":5095.2998,"volume":857260000,"price_adjusted":5095.2998,"ret_adjusted_prices":0.01081,"ret_closing_prices":0.01081,"cumret_adjusted_prices":0.76438}
{"ticker":"^FTSE","ref_date":"2011-08-23","price_open":5095.2998,"price_high":5193.2002,"price_low":5076.7002,"price_close":5129.3999,"volume":904652300,"price_adjusted":5129.3999,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":0.7695}
{"ticker":"^FTSE","ref_date":"2011-08-24","price_open":5129.3999,"price_high":5250.6001,"price_low":5098.1001,"price_close":5205.8999,"volume":908821500,"price_adjusted":5205.8999,"ret_adjusted_prices":0.01491,"ret_closing_prices":0.01491,"cumret_adjusted_prices":0.78097}
{"ticker":"^FTSE","ref_date":"2011-08-25","price_open":5205.8999,"price_high":5254.2002,"price_low":5102.1001,"price_close":5131.1001,"volume":1128589300,"price_adjusted":5131.1001,"ret_adjusted_prices":-0.01437,"ret_closing_prices":-0.01437,"cumret_adjusted_prices":0.76975}
{"ticker":"^FTSE","ref_date":"2011-08-26","price_open":5131.1001,"price_high":5149.5,"price_low":5014.7998,"price_close":5129.8999,"volume":1037445400,"price_adjusted":5129.8999,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":0.76957}
{"ticker":"^FTSE","ref_date":"2011-08-30","price_open":5129.8999,"price_high":5283.6001,"price_low":5129.8999,"price_close":5268.7002,"volume":910283100,"price_adjusted":5268.7002,"ret_adjusted_prices":0.02706,"ret_closing_prices":0.02706,"cumret_adjusted_prices":0.7904}
{"ticker":"^FTSE","ref_date":"2011-08-31","price_open":5268.7002,"price_high":5411.6001,"price_low":5258.6001,"price_close":5394.5,"volume":1178142500,"price_adjusted":5394.5,"ret_adjusted_prices":0.02388,"ret_closing_prices":0.02388,"cumret_adjusted_prices":0.80927}
{"ticker":"^FTSE","ref_date":"2011-09-01","price_open":5394.5,"price_high":5449.7002,"price_low":5346.7002,"price_close":5418.7002,"volume":975363800,"price_adjusted":5418.7002,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.8129}
{"ticker":"^FTSE","ref_date":"2011-09-02","price_open":5418.7002,"price_high":5418.7002,"price_low":5258.5,"price_close":5292,"volume":823930000,"price_adjusted":5292,"ret_adjusted_prices":-0.02338,"ret_closing_prices":-0.02338,"cumret_adjusted_prices":0.79389}
{"ticker":"^FTSE","ref_date":"2011-09-05","price_open":5292,"price_high":5292,"price_low":5097.7002,"price_close":5102.6001,"volume":788821300,"price_adjusted":5102.6001,"ret_adjusted_prices":-0.03579,"ret_closing_prices":-0.03579,"cumret_adjusted_prices":0.76548}
{"ticker":"^FTSE","ref_date":"2011-09-06","price_open":5102.6001,"price_high":5190.2998,"price_low":5086.7998,"price_close":5156.7998,"volume":946079100,"price_adjusted":5156.7998,"ret_adjusted_prices":0.01062,"ret_closing_prices":0.01062,"cumret_adjusted_prices":0.77361}
{"ticker":"^FTSE","ref_date":"2011-09-07","price_open":5156.7998,"price_high":5322.2002,"price_low":5156.7998,"price_close":5318.6001,"volume":837910500,"price_adjusted":5318.6001,"ret_adjusted_prices":0.03138,"ret_closing_prices":0.03138,"cumret_adjusted_prices":0.79788}
{"ticker":"^FTSE","ref_date":"2011-09-08","price_open":5318.6001,"price_high":5369.7998,"price_low":5269.7002,"price_close":5340.3999,"volume":922652100,"price_adjusted":5340.3999,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":0.80115}
{"ticker":"^FTSE","ref_date":"2011-09-09","price_open":5340.3999,"price_high":5352,"price_low":5202.2002,"price_close":5214.7002,"volume":1048626000,"price_adjusted":5214.7002,"ret_adjusted_prices":-0.02354,"ret_closing_prices":-0.02354,"cumret_adjusted_prices":0.7823}
{"ticker":"^FTSE","ref_date":"2011-09-12","price_open":5214.7002,"price_high":5214.7002,"price_low":5059.2002,"price_close":5129.6001,"volume":1009065300,"price_adjusted":5129.6001,"ret_adjusted_prices":-0.01632,"ret_closing_prices":-0.01632,"cumret_adjusted_prices":0.76953}
{"ticker":"^FTSE","ref_date":"2011-09-13","price_open":5129.6001,"price_high":5203.1001,"price_low":5069.5,"price_close":5174.2998,"volume":885954000,"price_adjusted":5174.2998,"ret_adjusted_prices":0.00871,"ret_closing_prices":0.00871,"cumret_adjusted_prices":0.77623}
{"ticker":"^FTSE","ref_date":"2011-09-14","price_open":5174.2998,"price_high":5270.3999,"price_low":5146.3999,"price_close":5227,"volume":1116783000,"price_adjusted":5227,"ret_adjusted_prices":0.01018,"ret_closing_prices":0.01018,"cumret_adjusted_prices":0.78414}
{"ticker":"^FTSE","ref_date":"2011-09-15","price_open":5227,"price_high":5366.7002,"price_low":5227,"price_close":5337.5,"volume":1124040000,"price_adjusted":5337.5,"ret_adjusted_prices":0.02114,"ret_closing_prices":0.02114,"cumret_adjusted_prices":0.80072}
{"ticker":"^FTSE","ref_date":"2011-09-16","price_open":5337.5,"price_high":5406.1001,"price_low":5337.5,"price_close":5368.3999,"volume":1464013700,"price_adjusted":5368.3999,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":0.80535}
{"ticker":"^FTSE","ref_date":"2011-09-19","price_open":5368.3999,"price_high":5368.3999,"price_low":5231.6001,"price_close":5259.6001,"volume":721392700,"price_adjusted":5259.6001,"ret_adjusted_prices":-0.02027,"ret_closing_prices":-0.02027,"cumret_adjusted_prices":0.78903}
{"ticker":"^FTSE","ref_date":"2011-09-20","price_open":5259.6001,"price_high":5377.3999,"price_low":5219.1001,"price_close":5363.7002,"volume":708695000,"price_adjusted":5363.7002,"ret_adjusted_prices":0.01979,"ret_closing_prices":0.01979,"cumret_adjusted_prices":0.80465}
{"ticker":"^FTSE","ref_date":"2011-09-21","price_open":5363.7002,"price_high":5366.1001,"price_low":5268.7998,"price_close":5288.3999,"volume":770544200,"price_adjusted":5288.3999,"ret_adjusted_prices":-0.01404,"ret_closing_prices":-0.01404,"cumret_adjusted_prices":0.79335}
{"ticker":"^FTSE","ref_date":"2011-09-22","price_open":5288.3999,"price_high":5288.3999,"price_low":5013.6001,"price_close":5041.6001,"volume":1191994800,"price_adjusted":5041.6001,"ret_adjusted_prices":-0.04667,"ret_closing_prices":-0.04667,"cumret_adjusted_prices":0.75633}
{"ticker":"^FTSE","ref_date":"2011-09-23","price_open":5041.6001,"price_high":5105.3999,"price_low":4928.1001,"price_close":5066.7998,"volume":1013630400,"price_adjusted":5066.7998,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":0.76011}
{"ticker":"^FTSE","ref_date":"2011-09-26","price_open":5066.7998,"price_high":5148.7998,"price_low":4974,"price_close":5089.3999,"volume":1039397000,"price_adjusted":5089.3999,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.7635}
{"ticker":"^FTSE","ref_date":"2011-09-27","price_open":5089.3999,"price_high":5294.1001,"price_low":5089.3999,"price_close":5294.1001,"volume":960705900,"price_adjusted":5294.1001,"ret_adjusted_prices":0.04022,"ret_closing_prices":0.04022,"cumret_adjusted_prices":0.79421}
{"ticker":"^FTSE","ref_date":"2011-09-28","price_open":5294.1001,"price_high":5314.2998,"price_low":5191.3999,"price_close":5217.6001,"volume":726670200,"price_adjusted":5217.6001,"ret_adjusted_prices":-0.01445,"ret_closing_prices":-0.01445,"cumret_adjusted_prices":0.78273}
{"ticker":"^FTSE","ref_date":"2011-09-29","price_open":5217.6001,"price_high":5250.2002,"price_low":5160.7998,"price_close":5196.7998,"volume":736900100,"price_adjusted":5196.7998,"ret_adjusted_prices":-0.00399,"ret_closing_prices":-0.00399,"cumret_adjusted_prices":0.77961}
{"ticker":"^FTSE","ref_date":"2011-09-30","price_open":5196.7998,"price_high":5197.2998,"price_low":5068.6001,"price_close":5128.5,"volume":889500800,"price_adjusted":5128.5,"ret_adjusted_prices":-0.01314,"ret_closing_prices":-0.01314,"cumret_adjusted_prices":0.76936}
{"ticker":"^FTSE","ref_date":"2011-10-03","price_open":5128.5,"price_high":5128.5,"price_low":4983.2998,"price_close":5075.5,"volume":774952000,"price_adjusted":5075.5,"ret_adjusted_prices":-0.01033,"ret_closing_prices":-0.01033,"cumret_adjusted_prices":0.76141}
{"ticker":"^FTSE","ref_date":"2011-10-04","price_open":5075.5,"price_high":5075.5,"price_low":4868.6001,"price_close":4944.3999,"volume":1168273100,"price_adjusted":4944.3999,"ret_adjusted_prices":-0.02583,"ret_closing_prices":-0.02583,"cumret_adjusted_prices":0.74175}
{"ticker":"^FTSE","ref_date":"2011-10-05","price_open":4944.3999,"price_high":5121.3999,"price_low":4944.3999,"price_close":5102.2002,"volume":932393600,"price_adjusted":5102.2002,"ret_adjusted_prices":0.03191,"ret_closing_prices":0.03191,"cumret_adjusted_prices":0.76542}
{"ticker":"^FTSE","ref_date":"2011-10-06","price_open":5102.2002,"price_high":5291.2998,"price_low":5102.2002,"price_close":5291.2998,"volume":1147794400,"price_adjusted":5291.2998,"ret_adjusted_prices":0.03706,"ret_closing_prices":0.03706,"cumret_adjusted_prices":0.79379}
{"ticker":"^FTSE","ref_date":"2011-10-07","price_open":5291.2998,"price_high":5370.8999,"price_low":5261.3999,"price_close":5303.3999,"volume":864877000,"price_adjusted":5303.3999,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":0.7956}
{"ticker":"^FTSE","ref_date":"2011-10-10","price_open":5303.3999,"price_high":5413.3999,"price_low":5303.3999,"price_close":5399,"volume":611583700,"price_adjusted":5399,"ret_adjusted_prices":0.01803,"ret_closing_prices":0.01803,"cumret_adjusted_prices":0.80994}
{"ticker":"^FTSE","ref_date":"2011-10-11","price_open":5399,"price_high":5399,"price_low":5330.3999,"price_close":5395.7002,"volume":636003500,"price_adjusted":5395.7002,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":0.80945}
{"ticker":"^FTSE","ref_date":"2011-10-12","price_open":5395.7002,"price_high":5458,"price_low":5348.2002,"price_close":5441.7998,"volume":833336600,"price_adjusted":5441.7998,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":0.81636}
{"ticker":"^FTSE","ref_date":"2011-10-13","price_open":5441.7998,"price_high":5456.1001,"price_low":5368.3999,"price_close":5403.3999,"volume":895898200,"price_adjusted":5403.3999,"ret_adjusted_prices":-0.00706,"ret_closing_prices":-0.00706,"cumret_adjusted_prices":0.8106}
{"ticker":"^FTSE","ref_date":"2011-10-14","price_open":5403.3999,"price_high":5501.3999,"price_low":5395.6001,"price_close":5466.3999,"volume":673341300,"price_adjusted":5466.3999,"ret_adjusted_prices":0.01166,"ret_closing_prices":0.01166,"cumret_adjusted_prices":0.82005}
{"ticker":"^FTSE","ref_date":"2011-10-17","price_open":5466.3999,"price_high":5543.7002,"price_low":5405.2002,"price_close":5436.7002,"volume":720599700,"price_adjusted":5436.7002,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.8156}
{"ticker":"^FTSE","ref_date":"2011-10-18","price_open":5436.7002,"price_high":5436.7002,"price_low":5348.6001,"price_close":5410.3999,"volume":754537000,"price_adjusted":5410.3999,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.81165}
{"ticker":"^FTSE","ref_date":"2011-10-19","price_open":5410.3999,"price_high":5483.7998,"price_low":5410.3999,"price_close":5450.5,"volume":723007500,"price_adjusted":5450.5,"ret_adjusted_prices":0.00741,"ret_closing_prices":0.00741,"cumret_adjusted_prices":0.81767}
{"ticker":"^FTSE","ref_date":"2011-10-20","price_open":5450.5,"price_high":5450.5,"price_low":5363.2002,"price_close":5384.7002,"volume":796890500,"price_adjusted":5384.7002,"ret_adjusted_prices":-0.01207,"ret_closing_prices":-0.01207,"cumret_adjusted_prices":0.8078}
{"ticker":"^FTSE","ref_date":"2011-10-21","price_open":5384.7002,"price_high":5500.5,"price_low":5384.7002,"price_close":5488.7002,"volume":730196100,"price_adjusted":5488.7002,"ret_adjusted_prices":0.01931,"ret_closing_prices":0.01931,"cumret_adjusted_prices":0.8234}
{"ticker":"^FTSE","ref_date":"2011-10-24","price_open":5488.7002,"price_high":5552.7998,"price_low":5487.2002,"price_close":5548.1001,"volume":677461300,"price_adjusted":5548.1001,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":0.83231}
{"ticker":"^FTSE","ref_date":"2011-10-25","price_open":5548.1001,"price_high":5574.1001,"price_low":5465.5,"price_close":5525.5,"volume":777723200,"price_adjusted":5525.5,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":0.82892}
{"ticker":"^FTSE","ref_date":"2011-10-26","price_open":5525.5,"price_high":5576.6001,"price_low":5498.5,"price_close":5553.2002,"volume":705184200,"price_adjusted":5553.2002,"ret_adjusted_prices":0.00501,"ret_closing_prices":0.00501,"cumret_adjusted_prices":0.83308}
{"ticker":"^FTSE","ref_date":"2011-10-27","price_open":5553.2002,"price_high":5747.2998,"price_low":5553.2002,"price_close":5713.7998,"volume":1454155000,"price_adjusted":5713.7998,"ret_adjusted_prices":0.02892,"ret_closing_prices":0.02892,"cumret_adjusted_prices":0.85717}
{"ticker":"^FTSE","ref_date":"2011-10-28","price_open":5713.7998,"price_high":5746.8999,"price_low":5685,"price_close":5702.2002,"volume":997001700,"price_adjusted":5702.2002,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":0.85543}
{"ticker":"^FTSE","ref_date":"2011-10-31","price_open":5702.2002,"price_high":5702.2002,"price_low":5544.2002,"price_close":5544.2002,"volume":1079784300,"price_adjusted":5544.2002,"ret_adjusted_prices":-0.02771,"ret_closing_prices":-0.02771,"cumret_adjusted_prices":0.83173}
{"ticker":"^FTSE","ref_date":"2011-11-01","price_open":5544.2002,"price_high":5544.2002,"price_low":5338.3999,"price_close":5421.6001,"volume":1331043600,"price_adjusted":5421.6001,"ret_adjusted_prices":-0.02211,"ret_closing_prices":-0.02211,"cumret_adjusted_prices":0.81333}
{"ticker":"^FTSE","ref_date":"2011-11-02","price_open":5421.6001,"price_high":5493.2998,"price_low":5383.3999,"price_close":5484.1001,"volume":1363052800,"price_adjusted":5484.1001,"ret_adjusted_prices":0.01153,"ret_closing_prices":0.01153,"cumret_adjusted_prices":0.82271}
{"ticker":"^FTSE","ref_date":"2011-11-03","price_open":5484.1001,"price_high":5564.5,"price_low":5402.6001,"price_close":5545.6001,"volume":1217183500,"price_adjusted":5545.6001,"ret_adjusted_prices":0.01121,"ret_closing_prices":0.01121,"cumret_adjusted_prices":0.83194}
{"ticker":"^FTSE","ref_date":"2011-11-04","price_open":5545.6001,"price_high":5599.5,"price_low":5495.3999,"price_close":5527.2002,"volume":873169300,"price_adjusted":5527.2002,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":0.82918}
{"ticker":"^FTSE","ref_date":"2011-11-07","price_open":5527.2002,"price_high":5557.7998,"price_low":5432.2002,"price_close":5510.7998,"volume":730611300,"price_adjusted":5510.7998,"ret_adjusted_prices":-0.00297,"ret_closing_prices":-0.00297,"cumret_adjusted_prices":0.82672}
{"ticker":"^FTSE","ref_date":"2011-11-08","price_open":5510.7998,"price_high":5616,"price_low":5509.6001,"price_close":5567.2998,"volume":885001700,"price_adjusted":5567.2998,"ret_adjusted_prices":0.01025,"ret_closing_prices":0.01025,"cumret_adjusted_prices":0.83519}
{"ticker":"^FTSE","ref_date":"2011-11-09","price_open":5567.2998,"price_high":5615.7998,"price_low":5426.2998,"price_close":5460.3999,"volume":1074260600,"price_adjusted":5460.3999,"ret_adjusted_prices":-0.0192,"ret_closing_prices":-0.0192,"cumret_adjusted_prices":0.81915}
{"ticker":"^FTSE","ref_date":"2011-11-10","price_open":5460.3999,"price_high":5497.2002,"price_low":5360.2002,"price_close":5444.7998,"volume":799967700,"price_adjusted":5444.7998,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":0.81681}
{"ticker":"^FTSE","ref_date":"2011-11-11","price_open":5444.7998,"price_high":5548.7998,"price_low":5439.7998,"price_close":5545.3999,"volume":715717500,"price_adjusted":5545.3999,"ret_adjusted_prices":0.01848,"ret_closing_prices":0.01848,"cumret_adjusted_prices":0.83191}
{"ticker":"^FTSE","ref_date":"2011-11-14","price_open":5545.3999,"price_high":5575.2002,"price_low":5489.2998,"price_close":5519,"volume":687675200,"price_adjusted":5519,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":0.82795}
{"ticker":"^FTSE","ref_date":"2011-11-15","price_open":5519,"price_high":5551.3999,"price_low":5428.6001,"price_close":5517.3999,"volume":841524400,"price_adjusted":5517.3999,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":0.82771}
{"ticker":"^FTSE","ref_date":"2011-11-16","price_open":5517.3999,"price_high":5562.8999,"price_low":5450.2002,"price_close":5509,"volume":941320000,"price_adjusted":5509,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":0.82645}
{"ticker":"^FTSE","ref_date":"2011-11-17","price_open":5509,"price_high":5509,"price_low":5366.1001,"price_close":5423.1001,"volume":1059574700,"price_adjusted":5423.1001,"ret_adjusted_prices":-0.01559,"ret_closing_prices":-0.01559,"cumret_adjusted_prices":0.81356}
{"ticker":"^FTSE","ref_date":"2011-11-18","price_open":5423.1001,"price_high":5423.1001,"price_low":5347.8999,"price_close":5362.8999,"volume":826014000,"price_adjusted":5362.8999,"ret_adjusted_prices":-0.0111,"ret_closing_prices":-0.0111,"cumret_adjusted_prices":0.80453}
{"ticker":"^FTSE","ref_date":"2011-11-21","price_open":5362.8999,"price_high":5362.8999,"price_low":5221.7002,"price_close":5222.6001,"volume":952410000,"price_adjusted":5222.6001,"ret_adjusted_prices":-0.02616,"ret_closing_prices":-0.02616,"cumret_adjusted_prices":0.78348}
{"ticker":"^FTSE","ref_date":"2011-11-22","price_open":5222.6001,"price_high":5282,"price_low":5206.7998,"price_close":5206.7998,"volume":914555700,"price_adjusted":5206.7998,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":0.78111}
{"ticker":"^FTSE","ref_date":"2011-11-23","price_open":5206.7998,"price_high":5206.7998,"price_low":5139.7998,"price_close":5139.7998,"volume":1009698000,"price_adjusted":5139.7998,"ret_adjusted_prices":-0.01287,"ret_closing_prices":-0.01287,"cumret_adjusted_prices":0.77106}
{"ticker":"^FTSE","ref_date":"2011-11-24","price_open":5139.7998,"price_high":5184.2998,"price_low":5099,"price_close":5127.6001,"volume":856420500,"price_adjusted":5127.6001,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":0.76923}
{"ticker":"^FTSE","ref_date":"2011-11-25","price_open":5127.6001,"price_high":5200.2998,"price_low":5075.2002,"price_close":5164.7002,"volume":733865300,"price_adjusted":5164.7002,"ret_adjusted_prices":0.00724,"ret_closing_prices":0.00724,"cumret_adjusted_prices":0.77479}
{"ticker":"^FTSE","ref_date":"2011-11-28","price_open":5164.7002,"price_high":5327.7998,"price_low":5164.7002,"price_close":5312.7998,"volume":897909200,"price_adjusted":5312.7998,"ret_adjusted_prices":0.02868,"ret_closing_prices":0.02868,"cumret_adjusted_prices":0.79701}
{"ticker":"^FTSE","ref_date":"2011-11-29","price_open":5312.7998,"price_high":5344.2002,"price_low":5272.3999,"price_close":5337,"volume":794447300,"price_adjusted":5337,"ret_adjusted_prices":0.00456,"ret_closing_prices":0.00456,"cumret_adjusted_prices":0.80064}
{"ticker":"^FTSE","ref_date":"2011-11-30","price_open":5337,"price_high":5539,"price_low":5275,"price_close":5505.3999,"volume":1647245500,"price_adjusted":5505.3999,"ret_adjusted_prices":0.03155,"ret_closing_prices":0.03155,"cumret_adjusted_prices":0.8259}
{"ticker":"^FTSE","ref_date":"2011-12-01","price_open":5505.3999,"price_high":5553.8999,"price_low":5486.8999,"price_close":5489.2998,"volume":939174800,"price_adjusted":5489.2998,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":0.82349}
{"ticker":"^FTSE","ref_date":"2011-12-02","price_open":5489.2998,"price_high":5595.5,"price_low":5489.1001,"price_close":5552.2998,"volume":984099700,"price_adjusted":5552.2998,"ret_adjusted_prices":0.01148,"ret_closing_prices":0.01148,"cumret_adjusted_prices":0.83294}
{"ticker":"^FTSE","ref_date":"2011-12-05","price_open":5552.2998,"price_high":5602.7998,"price_low":5545.8999,"price_close":5568,"volume":900658000,"price_adjusted":5568,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.8353}
{"ticker":"^FTSE","ref_date":"2011-12-06","price_open":5568,"price_high":5593,"price_low":5521.8999,"price_close":5568.7002,"volume":857312600,"price_adjusted":5568.7002,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":0.8354}
{"ticker":"^FTSE","ref_date":"2011-12-07","price_open":5568.7002,"price_high":5631.8999,"price_low":5498,"price_close":5546.8999,"volume":932154800,"price_adjusted":5546.8999,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":0.83213}
{"ticker":"^FTSE","ref_date":"2011-12-08","price_open":5546.8999,"price_high":5605.2998,"price_low":5483.7998,"price_close":5483.7998,"volume":907438000,"price_adjusted":5483.7998,"ret_adjusted_prices":-0.01138,"ret_closing_prices":-0.01138,"cumret_adjusted_prices":0.82266}
{"ticker":"^FTSE","ref_date":"2011-12-09","price_open":5483.7998,"price_high":5540.5,"price_low":5440.8999,"price_close":5529.2002,"volume":841432700,"price_adjusted":5529.2002,"ret_adjusted_prices":0.00828,"ret_closing_prices":0.00828,"cumret_adjusted_prices":0.82948}
{"ticker":"^FTSE","ref_date":"2011-12-12","price_open":5529.2002,"price_high":5529.2002,"price_low":5427.8999,"price_close":5427.8999,"volume":801332300,"price_adjusted":5427.8999,"ret_adjusted_prices":-0.01832,"ret_closing_prices":-0.01832,"cumret_adjusted_prices":0.81428}
{"ticker":"^FTSE","ref_date":"2011-12-13","price_open":5427.8999,"price_high":5526,"price_low":5413.7002,"price_close":5490.2002,"volume":757732000,"price_adjusted":5490.2002,"ret_adjusted_prices":0.01148,"ret_closing_prices":0.01148,"cumret_adjusted_prices":0.82362}
{"ticker":"^FTSE","ref_date":"2011-12-14","price_open":5490.2002,"price_high":5490.2002,"price_low":5366.7998,"price_close":5366.7998,"volume":860719700,"price_adjusted":5366.7998,"ret_adjusted_prices":-0.02248,"ret_closing_prices":-0.02248,"cumret_adjusted_prices":0.80511}
{"ticker":"^FTSE","ref_date":"2011-12-15","price_open":5366.7998,"price_high":5434,"price_low":5366.7998,"price_close":5400.8999,"volume":803271700,"price_adjusted":5400.8999,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.81023}
{"ticker":"^FTSE","ref_date":"2011-12-16","price_open":5400.8999,"price_high":5452.7002,"price_low":5387.2998,"price_close":5387.2998,"volume":1273215100,"price_adjusted":5387.2998,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":0.80819}
{"ticker":"^FTSE","ref_date":"2011-12-19","price_open":5387.2998,"price_high":5410.1001,"price_low":5343.1001,"price_close":5365,"volume":632321300,"price_adjusted":5365,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":0.80484}
{"ticker":"^FTSE","ref_date":"2011-12-20","price_open":5365,"price_high":5426.2998,"price_low":5328.7002,"price_close":5419.6001,"volume":779731400,"price_adjusted":5419.6001,"ret_adjusted_prices":0.01018,"ret_closing_prices":0.01018,"cumret_adjusted_prices":0.81303}
{"ticker":"^FTSE","ref_date":"2011-12-21","price_open":5419.6001,"price_high":5479.2002,"price_low":5371.7002,"price_close":5389.7002,"volume":803794200,"price_adjusted":5389.7002,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":0.80855}
{"ticker":"^FTSE","ref_date":"2011-12-22","price_open":5389.7002,"price_high":5469,"price_low":5389.7002,"price_close":5457,"volume":610838400,"price_adjusted":5457,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":0.81864}
{"ticker":"^FTSE","ref_date":"2011-12-23","price_open":5457,"price_high":5516.6001,"price_low":5457,"price_close":5512.7002,"volume":204750100,"price_adjusted":5512.7002,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":0.827}
{"ticker":"^FTSE","ref_date":"2011-12-28","price_open":5512.7002,"price_high":5567.8999,"price_low":5491,"price_close":5507.3999,"volume":449839700,"price_adjusted":5507.3999,"ret_adjusted_prices":-0.00096,"ret_closing_prices":-0.00096,"cumret_adjusted_prices":0.82621}
{"ticker":"^FTSE","ref_date":"2011-12-29","price_open":5507.3999,"price_high":5566.7998,"price_low":5496.8999,"price_close":5566.7998,"volume":325749000,"price_adjusted":5566.7998,"ret_adjusted_prices":0.01079,"ret_closing_prices":0.01079,"cumret_adjusted_prices":0.83512}
{"ticker":"^FTSE","ref_date":"2011-12-30","price_open":5566.7998,"price_high":5588.3999,"price_low":5535.2002,"price_close":5572.2998,"volume":188110800,"price_adjusted":5572.2998,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":0.83594}
{"ticker":"^FTSE","ref_date":"2012-01-03","price_open":5572.2998,"price_high":5699.8999,"price_low":5572.2998,"price_close":5699.8999,"volume":778529200,"price_adjusted":5699.8999,"ret_adjusted_prices":0.0229,"ret_closing_prices":0.0229,"cumret_adjusted_prices":0.85508}
{"ticker":"^FTSE","ref_date":"2012-01-04","price_open":5699.8999,"price_high":5719.7998,"price_low":5646.3999,"price_close":5668.5,"volume":696937800,"price_adjusted":5668.5,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.85037}
{"ticker":"^FTSE","ref_date":"2012-01-05","price_open":5668.5,"price_high":5689.2998,"price_low":5614.3999,"price_close":5624.2998,"volume":794279400,"price_adjusted":5624.2998,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":0.84374}
{"ticker":"^FTSE","ref_date":"2012-01-06","price_open":5624.2998,"price_high":5682.7998,"price_low":5623.3999,"price_close":5649.7002,"volume":705018100,"price_adjusted":5649.7002,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":0.84755}
{"ticker":"^FTSE","ref_date":"2012-01-09","price_open":5649.7002,"price_high":5673.7998,"price_low":5604.6001,"price_close":5612.2998,"volume":785646100,"price_adjusted":5612.2998,"ret_adjusted_prices":-0.00662,"ret_closing_prices":-0.00662,"cumret_adjusted_prices":0.84194}
{"ticker":"^FTSE","ref_date":"2012-01-10","price_open":5612.2998,"price_high":5711.8999,"price_low":5612.2998,"price_close":5696.7002,"volume":865034500,"price_adjusted":5696.7002,"ret_adjusted_prices":0.01504,"ret_closing_prices":0.01504,"cumret_adjusted_prices":0.8546}
{"ticker":"^FTSE","ref_date":"2012-01-11","price_open":5696.7002,"price_high":5700.7998,"price_low":5644.7998,"price_close":5670.7998,"volume":893410000,"price_adjusted":5670.7998,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.85072}
{"ticker":"^FTSE","ref_date":"2012-01-12","price_open":5670.7998,"price_high":5699.6001,"price_low":5640.2998,"price_close":5662.3999,"volume":1382096100,"price_adjusted":5662.3999,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.84946}
{"ticker":"^FTSE","ref_date":"2012-01-13","price_open":5662.3999,"price_high":5709.2002,"price_low":5583.5,"price_close":5636.6001,"volume":1318584400,"price_adjusted":5636.6001,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":0.84559}
{"ticker":"^FTSE","ref_date":"2012-01-16","price_open":5636.6001,"price_high":5662.8999,"price_low":5609.8999,"price_close":5657.3999,"volume":672822900,"price_adjusted":5657.3999,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":0.84871}
{"ticker":"^FTSE","ref_date":"2012-01-17","price_open":5657.3999,"price_high":5724.3999,"price_low":5657.3999,"price_close":5694,"volume":1232187300,"price_adjusted":5694,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":0.8542}
{"ticker":"^FTSE","ref_date":"2012-01-18","price_open":5694,"price_high":5709.8999,"price_low":5647.8999,"price_close":5702.3999,"volume":792321000,"price_adjusted":5702.3999,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.85546}
{"ticker":"^FTSE","ref_date":"2012-01-19","price_open":5702.3999,"price_high":5743.8999,"price_low":5693.2002,"price_close":5741.2002,"volume":1404271200,"price_adjusted":5741.2002,"ret_adjusted_prices":0.0068,"ret_closing_prices":0.0068,"cumret_adjusted_prices":0.86128}
{"ticker":"^FTSE","ref_date":"2012-01-20","price_open":5741.2002,"price_high":5749.7998,"price_low":5721.6001,"price_close":5728.6001,"volume":1315166200,"price_adjusted":5728.6001,"ret_adjusted_prices":-0.00219,"ret_closing_prices":-0.00219,"cumret_adjusted_prices":0.85939}
{"ticker":"^FTSE","ref_date":"2012-01-23","price_open":5728.6001,"price_high":5789.8999,"price_low":5723.1001,"price_close":5782.6001,"volume":852459600,"price_adjusted":5782.6001,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":0.86749}
{"ticker":"^FTSE","ref_date":"2012-01-24","price_open":5782.6001,"price_high":5782.6001,"price_low":5719.8999,"price_close":5751.8999,"volume":916105000,"price_adjusted":5751.8999,"ret_adjusted_prices":-0.00531,"ret_closing_prices":-0.00531,"cumret_adjusted_prices":0.86288}
{"ticker":"^FTSE","ref_date":"2012-01-25","price_open":5751.8999,"price_high":5777.7002,"price_low":5694.1001,"price_close":5723,"volume":884691100,"price_adjusted":5723,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":0.85855}
{"ticker":"^FTSE","ref_date":"2012-01-26","price_open":5723,"price_high":5806.2002,"price_low":5722.7998,"price_close":5795.2002,"volume":874328700,"price_adjusted":5795.2002,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":0.86938}
{"ticker":"^FTSE","ref_date":"2012-01-27","price_open":5795.2002,"price_high":5795.2002,"price_low":5729,"price_close":5733.5,"volume":790045200,"price_adjusted":5733.5,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":0.86012}
{"ticker":"^FTSE","ref_date":"2012-01-30","price_open":5733.5,"price_high":5733.5,"price_low":5651.6001,"price_close":5671.1001,"volume":778100000,"price_adjusted":5671.1001,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":0.85076}
{"ticker":"^FTSE","ref_date":"2012-01-31","price_open":5671.1001,"price_high":5730.2998,"price_low":5671.1001,"price_close":5681.6001,"volume":1018319100,"price_adjusted":5681.6001,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":0.85234}
{"ticker":"^FTSE","ref_date":"2012-02-01","price_open":5681.6001,"price_high":5790.7002,"price_low":5680.7002,"price_close":5790.7002,"volume":985247100,"price_adjusted":5790.7002,"ret_adjusted_prices":0.0192,"ret_closing_prices":0.0192,"cumret_adjusted_prices":0.8687}
{"ticker":"^FTSE","ref_date":"2012-02-02","price_open":5790.7002,"price_high":5809.7998,"price_low":5765.7002,"price_close":5796.1001,"volume":967388600,"price_adjusted":5796.1001,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.86952}
{"ticker":"^FTSE","ref_date":"2012-02-03","price_open":5796.1001,"price_high":5901.1001,"price_low":5784.2002,"price_close":5901.1001,"volume":1156774200,"price_adjusted":5901.1001,"ret_adjusted_prices":0.01812,"ret_closing_prices":0.01812,"cumret_adjusted_prices":0.88527}
{"ticker":"^FTSE","ref_date":"2012-02-06","price_open":5901.1001,"price_high":5901.1001,"price_low":5863.6001,"price_close":5892.2002,"volume":828464600,"price_adjusted":5892.2002,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":0.88393}
{"ticker":"^FTSE","ref_date":"2012-02-07","price_open":5892.2002,"price_high":5906.7002,"price_low":5850.5,"price_close":5890.2998,"volume":785340700,"price_adjusted":5890.2998,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":0.88365}
{"ticker":"^FTSE","ref_date":"2012-02-08","price_open":5890.2998,"price_high":5916.2002,"price_low":5871.2998,"price_close":5875.8999,"volume":809267800,"price_adjusted":5875.8999,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":0.88149}
{"ticker":"^FTSE","ref_date":"2012-02-09","price_open":5875.8999,"price_high":5916.2998,"price_low":5870.6001,"price_close":5895.5,"volume":973462200,"price_adjusted":5895.5,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":0.88443}
{"ticker":"^FTSE","ref_date":"2012-02-10","price_open":5895.5,"price_high":5895.5,"price_low":5839.8999,"price_close":5852.3999,"volume":948790300,"price_adjusted":5852.3999,"ret_adjusted_prices":-0.00731,"ret_closing_prices":-0.00731,"cumret_adjusted_prices":0.87796}
{"ticker":"^FTSE","ref_date":"2012-02-13","price_open":5852.3999,"price_high":5920.1001,"price_low":5852.3999,"price_close":5905.7002,"volume":641643100,"price_adjusted":5905.7002,"ret_adjusted_prices":0.00911,"ret_closing_prices":0.00911,"cumret_adjusted_prices":0.88596}
{"ticker":"^FTSE","ref_date":"2012-02-14","price_open":5905.7002,"price_high":5920.6001,"price_low":5877.2002,"price_close":5899.8999,"volume":832567200,"price_adjusted":5899.8999,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.88509}
{"ticker":"^FTSE","ref_date":"2012-02-15","price_open":5899.8999,"price_high":5923.7998,"price_low":5880.6001,"price_close":5892.2002,"volume":801550200,"price_adjusted":5892.2002,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.88393}
{"ticker":"^FTSE","ref_date":"2012-02-16","price_open":5892.2002,"price_high":5892.3999,"price_low":5829.3999,"price_close":5885.3999,"volume":751180400,"price_adjusted":5885.3999,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":0.88291}
{"ticker":"^FTSE","ref_date":"2012-02-17","price_open":5885.3999,"price_high":5923.6001,"price_low":5885.3999,"price_close":5905.1001,"volume":1101911000,"price_adjusted":5905.1001,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":0.88587}
{"ticker":"^FTSE","ref_date":"2012-02-20","price_open":5905.1001,"price_high":5956.2998,"price_low":5905.1001,"price_close":5945.2998,"volume":723669700,"price_adjusted":5945.2998,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.8919}
{"ticker":"^FTSE","ref_date":"2012-02-21","price_open":5945.2998,"price_high":5948.7998,"price_low":5916.6001,"price_close":5928.2002,"volume":846269200,"price_adjusted":5928.2002,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":0.88933}
{"ticker":"^FTSE","ref_date":"2012-02-22","price_open":5928.2002,"price_high":5938,"price_low":5894.6001,"price_close":5916.6001,"volume":872089000,"price_adjusted":5916.6001,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":0.88759}
{"ticker":"^FTSE","ref_date":"2012-02-23","price_open":5916.6001,"price_high":5952.5,"price_low":5900.5,"price_close":5937.8999,"volume":1071356900,"price_adjusted":5937.8999,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":0.89079}
{"ticker":"^FTSE","ref_date":"2012-02-24","price_open":5937.8999,"price_high":5964,"price_low":5925.5,"price_close":5935.1001,"volume":1010948400,"price_adjusted":5935.1001,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":0.89037}
{"ticker":"^FTSE","ref_date":"2012-02-27","price_open":5935.1001,"price_high":5935.1001,"price_low":5865.8999,"price_close":5915.6001,"volume":966771100,"price_adjusted":5915.6001,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":0.88744}
{"ticker":"^FTSE","ref_date":"2012-02-28","price_open":5915.6001,"price_high":5937,"price_low":5900,"price_close":5927.8999,"volume":804670300,"price_adjusted":5927.8999,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.88929}
{"ticker":"^FTSE","ref_date":"2012-02-29","price_open":5927.8999,"price_high":5944.7998,"price_low":5871.5,"price_close":5871.5,"volume":1201161000,"price_adjusted":5871.5,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":0.88083}
{"ticker":"^FTSE","ref_date":"2012-03-01","price_open":5871.5,"price_high":5936.1001,"price_low":5858.8999,"price_close":5931.2998,"volume":900749900,"price_adjusted":5931.2998,"ret_adjusted_prices":0.01018,"ret_closing_prices":0.01018,"cumret_adjusted_prices":0.8898}
{"ticker":"^FTSE","ref_date":"2012-03-02","price_open":5931.2998,"price_high":5940,"price_low":5908.5,"price_close":5911.1001,"volume":736456500,"price_adjusted":5911.1001,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":0.88677}
{"ticker":"^FTSE","ref_date":"2012-03-05","price_open":5911.1001,"price_high":5911.1001,"price_low":5865.3999,"price_close":5874.7998,"volume":873447200,"price_adjusted":5874.7998,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":0.88132}
{"ticker":"^FTSE","ref_date":"2012-03-06","price_open":5874.7998,"price_high":5874.7998,"price_low":5758.3999,"price_close":5765.7998,"volume":989886600,"price_adjusted":5765.7998,"ret_adjusted_prices":-0.01855,"ret_closing_prices":-0.01855,"cumret_adjusted_prices":0.86497}
{"ticker":"^FTSE","ref_date":"2012-03-07","price_open":5765.7998,"price_high":5801.1001,"price_low":5755.7002,"price_close":5791.3999,"volume":859928000,"price_adjusted":5791.3999,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":0.86881}
{"ticker":"^FTSE","ref_date":"2012-03-08","price_open":5791.3999,"price_high":5874.2998,"price_low":5791.3999,"price_close":5859.7002,"volume":828107700,"price_adjusted":5859.7002,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.87906}
{"ticker":"^FTSE","ref_date":"2012-03-09","price_open":5859.7002,"price_high":5897.6001,"price_low":5842.8999,"price_close":5887.5,"volume":854778900,"price_adjusted":5887.5,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":0.88323}
{"ticker":"^FTSE","ref_date":"2012-03-12","price_open":5887.5,"price_high":5894.1001,"price_low":5860.3999,"price_close":5892.7998,"volume":800492000,"price_adjusted":5892.7998,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.88402}
{"ticker":"^FTSE","ref_date":"2012-03-13","price_open":5892.7998,"price_high":5957.8999,"price_low":5892.7998,"price_close":5955.8999,"volume":761933800,"price_adjusted":5955.8999,"ret_adjusted_prices":0.01071,"ret_closing_prices":0.01071,"cumret_adjusted_prices":0.89349}
{"ticker":"^FTSE","ref_date":"2012-03-14","price_open":5955.8999,"price_high":5989.1001,"price_low":5945.3999,"price_close":5945.3999,"volume":1165018000,"price_adjusted":5945.3999,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":0.89191}
{"ticker":"^FTSE","ref_date":"2012-03-15","price_open":5945.3999,"price_high":5958.2002,"price_low":5919.2002,"price_close":5940.7002,"volume":1034944400,"price_adjusted":5940.7002,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":0.89121}
{"ticker":"^FTSE","ref_date":"2012-03-16","price_open":5940.7002,"price_high":5974.1001,"price_low":5940.7002,"price_close":5965.6001,"volume":1830036200,"price_adjusted":5965.6001,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":0.89494}
{"ticker":"^FTSE","ref_date":"2012-03-19","price_open":5965.6001,"price_high":5968.8999,"price_low":5928.5,"price_close":5961.1001,"volume":951065300,"price_adjusted":5961.1001,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":0.89427}
{"ticker":"^FTSE","ref_date":"2012-03-20","price_open":5961.1001,"price_high":5961.1001,"price_low":5876.3999,"price_close":5891.3999,"volume":978545300,"price_adjusted":5891.3999,"ret_adjusted_prices":-0.01169,"ret_closing_prices":-0.01169,"cumret_adjusted_prices":0.88381}
{"ticker":"^FTSE","ref_date":"2012-03-21","price_open":5891.3999,"price_high":5921.7002,"price_low":5880.7998,"price_close":5892,"volume":907211300,"price_adjusted":5892,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":0.8839}
{"ticker":"^FTSE","ref_date":"2012-03-22","price_open":5892,"price_high":5892,"price_low":5825.8999,"price_close":5845.7002,"volume":883155700,"price_adjusted":5845.7002,"ret_adjusted_prices":-0.00786,"ret_closing_prices":-0.00786,"cumret_adjusted_prices":0.87696}
{"ticker":"^FTSE","ref_date":"2012-03-23","price_open":5845.7002,"price_high":5875.7002,"price_low":5801.7002,"price_close":5854.8999,"volume":848516900,"price_adjusted":5854.8999,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":0.87834}
{"ticker":"^FTSE","ref_date":"2012-03-26","price_open":5854.8999,"price_high":5913.1001,"price_low":5854.5,"price_close":5902.7002,"volume":722858600,"price_adjusted":5902.7002,"ret_adjusted_prices":0.00816,"ret_closing_prices":0.00816,"cumret_adjusted_prices":0.88551}
{"ticker":"^FTSE","ref_date":"2012-03-27","price_open":5902.7002,"price_high":5941.8999,"price_low":5863.7998,"price_close":5869.6001,"volume":1257297400,"price_adjusted":5869.6001,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":0.88054}
{"ticker":"^FTSE","ref_date":"2012-03-28","price_open":5869.6001,"price_high":5877.8999,"price_low":5809,"price_close":5809,"volume":931498400,"price_adjusted":5809,"ret_adjusted_prices":-0.01032,"ret_closing_prices":-0.01032,"cumret_adjusted_prices":0.87145}
{"ticker":"^FTSE","ref_date":"2012-03-29","price_open":5809,"price_high":5812.2002,"price_low":5726.5,"price_close":5742,"volume":1084172100,"price_adjusted":5742,"ret_adjusted_prices":-0.01153,"ret_closing_prices":-0.01153,"cumret_adjusted_prices":0.8614}
{"ticker":"^FTSE","ref_date":"2012-03-30","price_open":5742,"price_high":5782.7002,"price_low":5742,"price_close":5768.5,"volume":990170000,"price_adjusted":5768.5,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.86537}
{"ticker":"^FTSE","ref_date":"2012-04-02","price_open":5768.5,"price_high":5874.8999,"price_low":5748.6001,"price_close":5874.8999,"volume":886248600,"price_adjusted":5874.8999,"ret_adjusted_prices":0.01844,"ret_closing_prices":0.01844,"cumret_adjusted_prices":0.88134}
{"ticker":"^FTSE","ref_date":"2012-04-03","price_open":5874.8999,"price_high":5890.2002,"price_low":5838.2998,"price_close":5838.2998,"volume":896434000,"price_adjusted":5838.2998,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":0.87585}
{"ticker":"^FTSE","ref_date":"2012-04-04","price_open":5838.2998,"price_high":5838.2998,"price_low":5685.7002,"price_close":5703.7998,"volume":1174203100,"price_adjusted":5703.7998,"ret_adjusted_prices":-0.02304,"ret_closing_prices":-0.02304,"cumret_adjusted_prices":0.85567}
{"ticker":"^FTSE","ref_date":"2012-04-05","price_open":5703.7998,"price_high":5731.7002,"price_low":5663.2998,"price_close":5723.7002,"volume":905682000,"price_adjusted":5723.7002,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":0.85865}
{"ticker":"^FTSE","ref_date":"2012-04-10","price_open":5723.7002,"price_high":5723.7002,"price_low":5595.6001,"price_close":5595.6001,"volume":1008933700,"price_adjusted":5595.6001,"ret_adjusted_prices":-0.02238,"ret_closing_prices":-0.02238,"cumret_adjusted_prices":0.83944}
{"ticker":"^FTSE","ref_date":"2012-04-11","price_open":5595.6001,"price_high":5655.8999,"price_low":5576.3999,"price_close":5634.7002,"volume":1132327600,"price_adjusted":5634.7002,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":0.8453}
{"ticker":"^FTSE","ref_date":"2012-04-12","price_open":5634.7002,"price_high":5727.8999,"price_low":5602.6001,"price_close":5710.5,"volume":1115210000,"price_adjusted":5710.5,"ret_adjusted_prices":0.01345,"ret_closing_prices":0.01345,"cumret_adjusted_prices":0.85667}
{"ticker":"^FTSE","ref_date":"2012-04-13","price_open":5710.5,"price_high":5710.7998,"price_low":5643.5,"price_close":5651.7998,"volume":830223000,"price_adjusted":5651.7998,"ret_adjusted_prices":-0.01028,"ret_closing_prices":-0.01028,"cumret_adjusted_prices":0.84787}
{"ticker":"^FTSE","ref_date":"2012-04-16","price_open":5651.7998,"price_high":5708,"price_low":5641.1001,"price_close":5666.2998,"volume":1101926600,"price_adjusted":5666.2998,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":0.85004}
{"ticker":"^FTSE","ref_date":"2012-04-17","price_open":5666.2998,"price_high":5773.7002,"price_low":5651.5,"price_close":5767,"volume":856433000,"price_adjusted":5767,"ret_adjusted_prices":0.01777,"ret_closing_prices":0.01777,"cumret_adjusted_prices":0.86515}
{"ticker":"^FTSE","ref_date":"2012-04-18","price_open":5767,"price_high":5783.8999,"price_low":5730.8999,"price_close":5745.2998,"volume":873962600,"price_adjusted":5745.2998,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":0.86189}
{"ticker":"^FTSE","ref_date":"2012-04-19","price_open":5745.2998,"price_high":5792.1001,"price_low":5738.1001,"price_close":5744.6001,"volume":958392100,"price_adjusted":5744.6001,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.86179}
{"ticker":"^FTSE","ref_date":"2012-04-20","price_open":5744.6001,"price_high":5775.7002,"price_low":5724.2002,"price_close":5772.2002,"volume":847833800,"price_adjusted":5772.2002,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.86593}
{"ticker":"^FTSE","ref_date":"2012-04-23","price_open":5772.2002,"price_high":5772.2002,"price_low":5637.7002,"price_close":5665.6001,"volume":777185500,"price_adjusted":5665.6001,"ret_adjusted_prices":-0.01847,"ret_closing_prices":-0.01847,"cumret_adjusted_prices":0.84994}
{"ticker":"^FTSE","ref_date":"2012-04-24","price_open":5665.6001,"price_high":5714.2002,"price_low":5658.5,"price_close":5709.5,"volume":807899200,"price_adjusted":5709.5,"ret_adjusted_prices":0.00775,"ret_closing_prices":0.00775,"cumret_adjusted_prices":0.85652}
{"ticker":"^FTSE","ref_date":"2012-04-25","price_open":5709.5,"price_high":5745,"price_low":5703.2002,"price_close":5718.8999,"volume":859133200,"price_adjusted":5718.8999,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":0.85793}
{"ticker":"^FTSE","ref_date":"2012-04-26","price_open":5718.8999,"price_high":5761.1001,"price_low":5691.7002,"price_close":5748.7002,"volume":879956100,"price_adjusted":5748.7002,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":0.8624}
{"ticker":"^FTSE","ref_date":"2012-04-27","price_open":5748.7002,"price_high":5789,"price_low":5708,"price_close":5777.1001,"volume":812249700,"price_adjusted":5777.1001,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":0.86666}
{"ticker":"^FTSE","ref_date":"2012-04-30","price_open":5777.1001,"price_high":5793,"price_low":5728.8999,"price_close":5737.7998,"volume":784967000,"price_adjusted":5737.7998,"ret_adjusted_prices":-0.0068,"ret_closing_prices":-0.0068,"cumret_adjusted_prices":0.86077}
{"ticker":"^FTSE","ref_date":"2012-05-01","price_open":5737.7998,"price_high":5819,"price_low":5732.2002,"price_close":5812.2002,"volume":653605400,"price_adjusted":5812.2002,"ret_adjusted_prices":0.01297,"ret_closing_prices":0.01297,"cumret_adjusted_prices":0.87193}
{"ticker":"^FTSE","ref_date":"2012-05-02","price_open":5812.2002,"price_high":5819.8999,"price_low":5736.7002,"price_close":5758.1001,"volume":962324800,"price_adjusted":5758.1001,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":0.86381}
{"ticker":"^FTSE","ref_date":"2012-05-03","price_open":5758.1001,"price_high":5800.7998,"price_low":5745.2002,"price_close":5766.6001,"volume":788566200,"price_adjusted":5766.6001,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.86509}
{"ticker":"^FTSE","ref_date":"2012-05-04","price_open":5766.6001,"price_high":5766.6001,"price_low":5639.7998,"price_close":5655.1001,"volume":1013188100,"price_adjusted":5655.1001,"ret_adjusted_prices":-0.01934,"ret_closing_prices":-0.01934,"cumret_adjusted_prices":0.84836}
{"ticker":"^FTSE","ref_date":"2012-05-08","price_open":5655.1001,"price_high":5668.1001,"price_low":5550.1001,"price_close":5554.6001,"volume":1052975800,"price_adjusted":5554.6001,"ret_adjusted_prices":-0.01777,"ret_closing_prices":-0.01777,"cumret_adjusted_prices":0.83329}
{"ticker":"^FTSE","ref_date":"2012-05-09","price_open":5554.6001,"price_high":5571.7002,"price_low":5464.3999,"price_close":5530.1001,"volume":1006218000,"price_adjusted":5530.1001,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":0.82961}
{"ticker":"^FTSE","ref_date":"2012-05-10","price_open":5530.1001,"price_high":5566.1001,"price_low":5490.5,"price_close":5544,"volume":847647600,"price_adjusted":5544,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":0.8317}
{"ticker":"^FTSE","ref_date":"2012-05-11","price_open":5544,"price_high":5585.5,"price_low":5499.2998,"price_close":5575.5,"volume":772576800,"price_adjusted":5575.5,"ret_adjusted_prices":0.00568,"ret_closing_prices":0.00568,"cumret_adjusted_prices":0.83642}
{"ticker":"^FTSE","ref_date":"2012-05-14","price_open":5575.5,"price_high":5575.7002,"price_low":5436.7002,"price_close":5465.5,"volume":883929300,"price_adjusted":5465.5,"ret_adjusted_prices":-0.01973,"ret_closing_prices":-0.01973,"cumret_adjusted_prices":0.81992}
{"ticker":"^FTSE","ref_date":"2012-05-15","price_open":5465.5,"price_high":5507.7002,"price_low":5411.7998,"price_close":5437.6001,"volume":876368200,"price_adjusted":5437.6001,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":0.81573}
{"ticker":"^FTSE","ref_date":"2012-05-16","price_open":5437.6001,"price_high":5448.3999,"price_low":5354,"price_close":5405.2998,"volume":1026459500,"price_adjusted":5405.2998,"ret_adjusted_prices":-0.00594,"ret_closing_prices":-0.00594,"cumret_adjusted_prices":0.81089}
{"ticker":"^FTSE","ref_date":"2012-05-17","price_open":5405.2998,"price_high":5413.2998,"price_low":5309.7998,"price_close":5338.3999,"volume":894671500,"price_adjusted":5338.3999,"ret_adjusted_prices":-0.01238,"ret_closing_prices":-0.01238,"cumret_adjusted_prices":0.80085}
{"ticker":"^FTSE","ref_date":"2012-05-18","price_open":5338.3999,"price_high":5338.3999,"price_low":5256.6001,"price_close":5267.6001,"volume":1225450800,"price_adjusted":5267.6001,"ret_adjusted_prices":-0.01326,"ret_closing_prices":-0.01326,"cumret_adjusted_prices":0.79023}
{"ticker":"^FTSE","ref_date":"2012-05-21","price_open":5267.6001,"price_high":5324.3999,"price_low":5253.8999,"price_close":5304.5,"volume":914314900,"price_adjusted":5304.5,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":0.79577}
{"ticker":"^FTSE","ref_date":"2012-05-22","price_open":5304.5,"price_high":5408.7002,"price_low":5304.5,"price_close":5403.2998,"volume":931864300,"price_adjusted":5403.2998,"ret_adjusted_prices":0.01863,"ret_closing_prices":0.01863,"cumret_adjusted_prices":0.81059}
{"ticker":"^FTSE","ref_date":"2012-05-23","price_open":5403.2998,"price_high":5403.7002,"price_low":5262.8999,"price_close":5266.3999,"volume":997826100,"price_adjusted":5266.3999,"ret_adjusted_prices":-0.02534,"ret_closing_prices":-0.02534,"cumret_adjusted_prices":0.79005}
{"ticker":"^FTSE","ref_date":"2012-05-24","price_open":5266.3999,"price_high":5371.7998,"price_low":5266.3999,"price_close":5350.1001,"volume":737282500,"price_adjusted":5350.1001,"ret_adjusted_prices":0.01589,"ret_closing_prices":0.01589,"cumret_adjusted_prices":0.80261}
{"ticker":"^FTSE","ref_date":"2012-05-25","price_open":5350.1001,"price_high":5385.2002,"price_low":5312.2002,"price_close":5351.5,"volume":734363700,"price_adjusted":5351.5,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":0.80282}
{"ticker":"^FTSE","ref_date":"2012-05-29","price_open":5356.2998,"price_high":5404.7002,"price_low":5342.5,"price_close":5391.1001,"volume":729588100,"price_adjusted":5391.1001,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":0.80876}
{"ticker":"^FTSE","ref_date":"2012-05-30","price_open":5391.1001,"price_high":5391.1001,"price_low":5284.3999,"price_close":5297.2998,"volume":863484700,"price_adjusted":5297.2998,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":0.79469}
{"ticker":"^FTSE","ref_date":"2012-05-31","price_open":5297.2998,"price_high":5352.1001,"price_low":5272.7002,"price_close":5320.8999,"volume":1398519800,"price_adjusted":5320.8999,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.79823}
{"ticker":"^FTSE","ref_date":"2012-06-01","price_open":5320.8999,"price_high":5354.5,"price_low":5229.7998,"price_close":5260.2002,"volume":1056087800,"price_adjusted":5260.2002,"ret_adjusted_prices":-0.01141,"ret_closing_prices":-0.01141,"cumret_adjusted_prices":0.78912}
{"ticker":"^FTSE","ref_date":"2012-06-06","price_open":5260.2002,"price_high":5388,"price_low":5260.2002,"price_close":5384.1001,"volume":1098347700,"price_adjusted":5384.1001,"ret_adjusted_prices":0.02355,"ret_closing_prices":0.02355,"cumret_adjusted_prices":0.80771}
{"ticker":"^FTSE","ref_date":"2012-06-07","price_open":5384.1001,"price_high":5494.5,"price_low":5384.1001,"price_close":5447.7998,"volume":1030125200,"price_adjusted":5447.7998,"ret_adjusted_prices":0.01183,"ret_closing_prices":0.01183,"cumret_adjusted_prices":0.81726}
{"ticker":"^FTSE","ref_date":"2012-06-08","price_open":5447.7998,"price_high":5447.7998,"price_low":5381.7998,"price_close":5435.1001,"volume":916402400,"price_adjusted":5435.1001,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.81536}
{"ticker":"^FTSE","ref_date":"2012-06-11","price_open":5435.1001,"price_high":5536.2998,"price_low":5419.6001,"price_close":5432.3999,"volume":950512200,"price_adjusted":5432.3999,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.81495}
{"ticker":"^FTSE","ref_date":"2012-06-12","price_open":5432.3999,"price_high":5478.6001,"price_low":5414.6001,"price_close":5473.7002,"volume":890749100,"price_adjusted":5473.7002,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":0.82115}
{"ticker":"^FTSE","ref_date":"2012-06-13","price_open":5473.7002,"price_high":5507.7002,"price_low":5436.7002,"price_close":5483.7998,"volume":831010500,"price_adjusted":5483.7998,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":0.82266}
{"ticker":"^FTSE","ref_date":"2012-06-14","price_open":5483.7998,"price_high":5483.7998,"price_low":5424.3999,"price_close":5467.1001,"volume":985630700,"price_adjusted":5467.1001,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":0.82016}
{"ticker":"^FTSE","ref_date":"2012-06-15","price_open":5467.1001,"price_high":5522.8999,"price_low":5465.1001,"price_close":5478.7998,"volume":2307095100,"price_adjusted":5478.7998,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.82191}
{"ticker":"^FTSE","ref_date":"2012-06-18","price_open":5478.7998,"price_high":5555.2998,"price_low":5461.1001,"price_close":5491.1001,"volume":879532400,"price_adjusted":5491.1001,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":0.82376}
{"ticker":"^FTSE","ref_date":"2012-06-19","price_open":5491.1001,"price_high":5603.1001,"price_low":5491,"price_close":5586.2998,"volume":816800600,"price_adjusted":5586.2998,"ret_adjusted_prices":0.01734,"ret_closing_prices":0.01734,"cumret_adjusted_prices":0.83804}
{"ticker":"^FTSE","ref_date":"2012-06-20","price_open":5586.2998,"price_high":5623.8999,"price_low":5566,"price_close":5622.2998,"volume":903447000,"price_adjusted":5622.2998,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":0.84344}
{"ticker":"^FTSE","ref_date":"2012-06-21","price_open":5622.2998,"price_high":5622.2998,"price_low":5564.7998,"price_close":5566.3999,"volume":785237400,"price_adjusted":5566.3999,"ret_adjusted_prices":-0.00994,"ret_closing_prices":-0.00994,"cumret_adjusted_prices":0.83506}
{"ticker":"^FTSE","ref_date":"2012-06-22","price_open":5566.3999,"price_high":5566.3999,"price_low":5500,"price_close":5513.7002,"volume":677911200,"price_adjusted":5513.7002,"ret_adjusted_prices":-0.00947,"ret_closing_prices":-0.00947,"cumret_adjusted_prices":0.82715}
{"ticker":"^FTSE","ref_date":"2012-06-25","price_open":5513.7002,"price_high":5513.7002,"price_low":5435.5,"price_close":5450.7002,"volume":716161000,"price_adjusted":5450.7002,"ret_adjusted_prices":-0.01143,"ret_closing_prices":-0.01143,"cumret_adjusted_prices":0.8177}
{"ticker":"^FTSE","ref_date":"2012-06-26","price_open":5450.7002,"price_high":5476.5,"price_low":5436.2998,"price_close":5447,"volume":631700600,"price_adjusted":5447,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.81714}
{"ticker":"^FTSE","ref_date":"2012-06-27","price_open":5447,"price_high":5525.1001,"price_low":5447,"price_close":5523.8999,"volume":678486600,"price_adjusted":5523.8999,"ret_adjusted_prices":0.01412,"ret_closing_prices":0.01412,"cumret_adjusted_prices":0.82868}
{"ticker":"^FTSE","ref_date":"2012-06-28","price_open":5523.8999,"price_high":5533.7998,"price_low":5436.5,"price_close":5493.1001,"volume":1027922600,"price_adjusted":5493.1001,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.82406}
{"ticker":"^FTSE","ref_date":"2012-06-29","price_open":5493.1001,"price_high":5619.7002,"price_low":5493.1001,"price_close":5571.2002,"volume":1061581800,"price_adjusted":5571.2002,"ret_adjusted_prices":0.01422,"ret_closing_prices":0.01422,"cumret_adjusted_prices":0.83578}
{"ticker":"^FTSE","ref_date":"2012-07-02","price_open":5571.2002,"price_high":5640.6001,"price_low":5571.2002,"price_close":5640.6001,"volume":696936400,"price_adjusted":5640.6001,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":0.84619}
{"ticker":"^FTSE","ref_date":"2012-07-03","price_open":5640.6001,"price_high":5689,"price_low":5636.1001,"price_close":5687.7002,"volume":795293400,"price_adjusted":5687.7002,"ret_adjusted_prices":0.00835,"ret_closing_prices":0.00835,"cumret_adjusted_prices":0.85325}
{"ticker":"^FTSE","ref_date":"2012-07-04","price_open":5687.7002,"price_high":5699.8999,"price_low":5669.7002,"price_close":5684.5,"volume":445463400,"price_adjusted":5684.5,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.85277}
{"ticker":"^FTSE","ref_date":"2012-07-05","price_open":5684.5,"price_high":5727.5,"price_low":5662.5,"price_close":5692.6001,"volume":766719300,"price_adjusted":5692.6001,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.85399}
{"ticker":"^FTSE","ref_date":"2012-07-06","price_open":5692.6001,"price_high":5695.1001,"price_low":5647.5,"price_close":5662.6001,"volume":602832000,"price_adjusted":5662.6001,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":0.84949}
{"ticker":"^FTSE","ref_date":"2012-07-09","price_open":5662.6001,"price_high":5669.7998,"price_low":5610.7002,"price_close":5627.2998,"volume":682352500,"price_adjusted":5627.2998,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":0.84419}
{"ticker":"^FTSE","ref_date":"2012-07-10","price_open":5627.2998,"price_high":5688.7002,"price_low":5622.2998,"price_close":5664.1001,"volume":607970100,"price_adjusted":5664.1001,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":0.84971}
{"ticker":"^FTSE","ref_date":"2012-07-11","price_open":5664.1001,"price_high":5674.7002,"price_low":5625.6001,"price_close":5664.5,"volume":606669000,"price_adjusted":5664.5,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.84977}
{"ticker":"^FTSE","ref_date":"2012-07-12","price_open":5664.5,"price_high":5664.5,"price_low":5588.7998,"price_close":5608.2998,"volume":667049300,"price_adjusted":5608.2998,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":0.84134}
{"ticker":"^FTSE","ref_date":"2012-07-13","price_open":5608.2998,"price_high":5675.6001,"price_low":5608.2998,"price_close":5666.1001,"volume":609268500,"price_adjusted":5666.1001,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":0.85001}
{"ticker":"^FTSE","ref_date":"2012-07-16","price_open":5666.1001,"price_high":5670.6001,"price_low":5640.8999,"price_close":5662.3999,"volume":569289800,"price_adjusted":5662.3999,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":0.84946}
{"ticker":"^FTSE","ref_date":"2012-07-17","price_open":5662.3999,"price_high":5676.5,"price_low":5621.2002,"price_close":5629.1001,"volume":602763200,"price_adjusted":5629.1001,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":0.84446}
{"ticker":"^FTSE","ref_date":"2012-07-18","price_open":5629.1001,"price_high":5688.2998,"price_low":5624.5,"price_close":5685.7998,"volume":669962500,"price_adjusted":5685.7998,"ret_adjusted_prices":0.01007,"ret_closing_prices":0.01007,"cumret_adjusted_prices":0.85297}
{"ticker":"^FTSE","ref_date":"2012-07-19","price_open":5685.7998,"price_high":5718.6001,"price_low":5685.7998,"price_close":5714.2002,"volume":711475200,"price_adjusted":5714.2002,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.85723}
{"ticker":"^FTSE","ref_date":"2012-07-20","price_open":5714.2002,"price_high":5714.2002,"price_low":5644.8999,"price_close":5651.7998,"volume":961834500,"price_adjusted":5651.7998,"ret_adjusted_prices":-0.01092,"ret_closing_prices":-0.01092,"cumret_adjusted_prices":0.84787}
{"ticker":"^FTSE","ref_date":"2012-07-23","price_open":5651.7998,"price_high":5651.7998,"price_low":5510.8999,"price_close":5533.8999,"volume":691607200,"price_adjusted":5533.8999,"ret_adjusted_prices":-0.02086,"ret_closing_prices":-0.02086,"cumret_adjusted_prices":0.83018}
{"ticker":"^FTSE","ref_date":"2012-07-24","price_open":5533.8999,"price_high":5556.6001,"price_low":5487,"price_close":5499.2002,"volume":551196900,"price_adjusted":5499.2002,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":0.82497}
{"ticker":"^FTSE","ref_date":"2012-07-25","price_open":5499.2002,"price_high":5526.1001,"price_low":5478,"price_close":5498.2998,"volume":621394800,"price_adjusted":5498.2998,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.82484}
{"ticker":"^FTSE","ref_date":"2012-07-26","price_open":5498.2998,"price_high":5594.5,"price_low":5478,"price_close":5573.2002,"volume":817687800,"price_adjusted":5573.2002,"ret_adjusted_prices":0.01362,"ret_closing_prices":0.01362,"cumret_adjusted_prices":0.83608}
{"ticker":"^FTSE","ref_date":"2012-07-27","price_open":5573.2002,"price_high":5631,"price_low":5550.8999,"price_close":5627.2002,"volume":732786100,"price_adjusted":5627.2002,"ret_adjusted_prices":0.00969,"ret_closing_prices":0.00969,"cumret_adjusted_prices":0.84418}
{"ticker":"^FTSE","ref_date":"2012-07-30","price_open":5627.2002,"price_high":5706.5,"price_low":5625.7002,"price_close":5693.6001,"volume":648632900,"price_adjusted":5693.6001,"ret_adjusted_prices":0.0118,"ret_closing_prices":0.0118,"cumret_adjusted_prices":0.85414}
{"ticker":"^FTSE","ref_date":"2012-07-31","price_open":5693.6001,"price_high":5695.5,"price_low":5635.2998,"price_close":5635.2998,"volume":645790800,"price_adjusted":5635.2998,"ret_adjusted_prices":-0.01024,"ret_closing_prices":-0.01024,"cumret_adjusted_prices":0.84539}
{"ticker":"^FTSE","ref_date":"2012-08-01","price_open":5635.2998,"price_high":5712.7998,"price_low":5633,"price_close":5712.7998,"volume":554180400,"price_adjusted":5712.7998,"ret_adjusted_prices":0.01375,"ret_closing_prices":0.01375,"cumret_adjusted_prices":0.85702}
{"ticker":"^FTSE","ref_date":"2012-08-02","price_open":5712.7998,"price_high":5765.7998,"price_low":5657.2998,"price_close":5662.2998,"volume":805200700,"price_adjusted":5662.2998,"ret_adjusted_prices":-0.00884,"ret_closing_prices":-0.00884,"cumret_adjusted_prices":0.84944}
{"ticker":"^FTSE","ref_date":"2012-08-03","price_open":5662.2998,"price_high":5794,"price_low":5662.2998,"price_close":5787.2998,"volume":748571600,"price_adjusted":5787.2998,"ret_adjusted_prices":0.02208,"ret_closing_prices":0.02208,"cumret_adjusted_prices":0.86819}
{"ticker":"^FTSE","ref_date":"2012-08-06","price_open":5787.2998,"price_high":5837.6001,"price_low":5767.1001,"price_close":5808.7998,"volume":613098000,"price_adjusted":5808.7998,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":0.87142}
{"ticker":"^FTSE","ref_date":"2012-08-07","price_open":5808.7998,"price_high":5841.2002,"price_low":5785,"price_close":5841.2002,"volume":779689000,"price_adjusted":5841.2002,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.87628}
{"ticker":"^FTSE","ref_date":"2012-08-08","price_open":5841.2002,"price_high":5845.8999,"price_low":5801.1001,"price_close":5845.8999,"volume":588922600,"price_adjusted":5845.8999,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":0.87699}
{"ticker":"^FTSE","ref_date":"2012-08-09","price_open":5845.8999,"price_high":5860.2002,"price_low":5828.3999,"price_close":5851.5,"volume":741075800,"price_adjusted":5851.5,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":0.87783}
{"ticker":"^FTSE","ref_date":"2012-08-10","price_open":5851.5,"price_high":5858.6001,"price_low":5827.7002,"price_close":5847.1001,"volume":466836800,"price_adjusted":5847.1001,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":0.87717}
{"ticker":"^FTSE","ref_date":"2012-08-13","price_open":5847.1001,"price_high":5852.7998,"price_low":5813.6001,"price_close":5831.8999,"volume":410230200,"price_adjusted":5831.8999,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":0.87489}
{"ticker":"^FTSE","ref_date":"2012-08-14","price_open":5831.8999,"price_high":5876.2002,"price_low":5831.8999,"price_close":5864.7998,"volume":627904000,"price_adjusted":5864.7998,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":0.87982}
{"ticker":"^FTSE","ref_date":"2012-08-15","price_open":5864.7998,"price_high":5864.7998,"price_low":5822.2998,"price_close":5833,"volume":560382800,"price_adjusted":5833,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":0.87505}
{"ticker":"^FTSE","ref_date":"2012-08-16","price_open":5833,"price_high":5846.7002,"price_low":5811.2998,"price_close":5834.5,"volume":587033800,"price_adjusted":5834.5,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":0.87528}
{"ticker":"^FTSE","ref_date":"2012-08-17","price_open":5834.5,"price_high":5854.7002,"price_low":5834.3999,"price_close":5852.3999,"volume":731769500,"price_adjusted":5852.3999,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":0.87796}
{"ticker":"^FTSE","ref_date":"2012-08-20","price_open":5852.3999,"price_high":5857.5,"price_low":5802.8999,"price_close":5824.3999,"volume":692842000,"price_adjusted":5824.3999,"ret_adjusted_prices":-0.00478,"ret_closing_prices":-0.00478,"cumret_adjusted_prices":0.87376}
{"ticker":"^FTSE","ref_date":"2012-08-21","price_open":5824.3999,"price_high":5872.6001,"price_low":5824.3999,"price_close":5857.5,"volume":501843600,"price_adjusted":5857.5,"ret_adjusted_prices":0.00568,"ret_closing_prices":0.00568,"cumret_adjusted_prices":0.87873}
{"ticker":"^FTSE","ref_date":"2012-08-22","price_open":5857.5,"price_high":5857.5,"price_low":5771.2002,"price_close":5774.2002,"volume":535193100,"price_adjusted":5774.2002,"ret_adjusted_prices":-0.01422,"ret_closing_prices":-0.01422,"cumret_adjusted_prices":0.86623}
{"ticker":"^FTSE","ref_date":"2012-08-23","price_open":5774.2002,"price_high":5809.2998,"price_low":5764,"price_close":5776.6001,"volume":636105200,"price_adjusted":5776.6001,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.86659}
{"ticker":"^FTSE","ref_date":"2012-08-24","price_open":5776.6001,"price_high":5791.3999,"price_low":5739.3999,"price_close":5776.6001,"volume":487763900,"price_adjusted":5776.6001,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":0.86659}
{"ticker":"^FTSE","ref_date":"2012-08-28","price_open":5776.6001,"price_high":5779.5,"price_low":5749.7998,"price_close":5775.7002,"volume":524544700,"price_adjusted":5775.7002,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.86645}
{"ticker":"^FTSE","ref_date":"2012-08-29","price_open":5775.7002,"price_high":5775.7998,"price_low":5739.2002,"price_close":5743.5,"volume":523480600,"price_adjusted":5743.5,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.86162}
{"ticker":"^FTSE","ref_date":"2012-08-30","price_open":5743.5,"price_high":5743.5,"price_low":5705.7002,"price_close":5719.5,"volume":479116800,"price_adjusted":5719.5,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":0.85802}
{"ticker":"^FTSE","ref_date":"2012-08-31","price_open":5719.5,"price_high":5763.7998,"price_low":5708,"price_close":5711.5,"volume":851664900,"price_adjusted":5711.5,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":0.85682}
{"ticker":"^FTSE","ref_date":"2012-09-03","price_open":5711.5,"price_high":5758.3999,"price_low":5701.1001,"price_close":5758.3999,"volume":394561500,"price_adjusted":5758.3999,"ret_adjusted_prices":0.00821,"ret_closing_prices":0.00821,"cumret_adjusted_prices":0.86386}
{"ticker":"^FTSE","ref_date":"2012-09-04","price_open":5758.3999,"price_high":5758.3999,"price_low":5658.2998,"price_close":5672,"volume":628708300,"price_adjusted":5672,"ret_adjusted_prices":-0.015,"ret_closing_prices":-0.015,"cumret_adjusted_prices":0.8509}
{"ticker":"^FTSE","ref_date":"2012-09-05","price_open":5672,"price_high":5675.8999,"price_low":5634.8999,"price_close":5657.8999,"volume":737252900,"price_adjusted":5657.8999,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.84878}
{"ticker":"^FTSE","ref_date":"2012-09-06","price_open":5657.8999,"price_high":5786,"price_low":5657.8999,"price_close":5777.2998,"volume":1097422200,"price_adjusted":5777.2998,"ret_adjusted_prices":0.0211,"ret_closing_prices":0.0211,"cumret_adjusted_prices":0.86669}
{"ticker":"^FTSE","ref_date":"2012-09-07","price_open":5777.2998,"price_high":5807.6001,"price_low":5772.8999,"price_close":5794.7998,"volume":1271438400,"price_adjusted":5794.7998,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.86932}
{"ticker":"^FTSE","ref_date":"2012-09-10","price_open":5794.7998,"price_high":5806.7998,"price_low":5777.1001,"price_close":5793.2002,"volume":672891000,"price_adjusted":5793.2002,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":0.86908}
{"ticker":"^FTSE","ref_date":"2012-09-11","price_open":5793.2002,"price_high":5796.6001,"price_low":5764.2002,"price_close":5792.2002,"volume":779957800,"price_adjusted":5792.2002,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":0.86893}
{"ticker":"^FTSE","ref_date":"2012-09-12","price_open":5792.2002,"price_high":5821.2002,"price_low":5757.6001,"price_close":5782.1001,"volume":1101683900,"price_adjusted":5782.1001,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":0.86741}
{"ticker":"^FTSE","ref_date":"2012-09-13","price_open":5782.1001,"price_high":5826.6001,"price_low":5770.2998,"price_close":5819.8999,"volume":819530100,"price_adjusted":5819.8999,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":0.87309}
{"ticker":"^FTSE","ref_date":"2012-09-14","price_open":5819.8999,"price_high":5932.6001,"price_low":5819.8999,"price_close":5915.6001,"volume":1506216700,"price_adjusted":5915.6001,"ret_adjusted_prices":0.01644,"ret_closing_prices":0.01644,"cumret_adjusted_prices":0.88744}
{"ticker":"^FTSE","ref_date":"2012-09-17","price_open":5915.6001,"price_high":5915.7002,"price_low":5883.2002,"price_close":5893.5,"volume":691683900,"price_adjusted":5893.5,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.88413}
{"ticker":"^FTSE","ref_date":"2012-09-18","price_open":5893.5,"price_high":5893.5,"price_low":5837.5,"price_close":5868.2002,"volume":802597700,"price_adjusted":5868.2002,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":0.88033}
{"ticker":"^FTSE","ref_date":"2012-09-19","price_open":5868.2002,"price_high":5894.3999,"price_low":5861,"price_close":5888.5,"volume":704137700,"price_adjusted":5888.5,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":0.88338}
{"ticker":"^FTSE","ref_date":"2012-09-20","price_open":5888.5,"price_high":5888.5,"price_low":5824.3999,"price_close":5854.6001,"volume":656511300,"price_adjusted":5854.6001,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.87829}
{"ticker":"^FTSE","ref_date":"2012-09-21","price_open":5854.6001,"price_high":5887.6001,"price_low":5838.8999,"price_close":5852.6001,"volume":1202461200,"price_adjusted":5852.6001,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":0.87799}
{"ticker":"^FTSE","ref_date":"2012-09-24","price_open":5852.6001,"price_high":5852.6001,"price_low":5806.1001,"price_close":5838.7998,"volume":736974100,"price_adjusted":5838.7998,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":0.87592}
{"ticker":"^FTSE","ref_date":"2012-09-25","price_open":5838.7998,"price_high":5869.2002,"price_low":5828.2998,"price_close":5859.7002,"volume":737347700,"price_adjusted":5859.7002,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.87906}
{"ticker":"^FTSE","ref_date":"2012-09-26","price_open":5859.7002,"price_high":5859.7002,"price_low":5751.3999,"price_close":5768.1001,"volume":685626300,"price_adjusted":5768.1001,"ret_adjusted_prices":-0.01563,"ret_closing_prices":-0.01563,"cumret_adjusted_prices":0.86531}
{"ticker":"^FTSE","ref_date":"2012-09-27","price_open":5768.1001,"price_high":5804.1001,"price_low":5763,"price_close":5779.3999,"volume":545045200,"price_adjusted":5779.3999,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.86701}
{"ticker":"^FTSE","ref_date":"2012-09-28","price_open":5779.3999,"price_high":5807.7998,"price_low":5740.5,"price_close":5742.1001,"volume":745469400,"price_adjusted":5742.1001,"ret_adjusted_prices":-0.00645,"ret_closing_prices":-0.00645,"cumret_adjusted_prices":0.86141}
{"ticker":"^FTSE","ref_date":"2012-10-01","price_open":5742.1001,"price_high":5843.5,"price_low":5738.6001,"price_close":5820.5,"volume":690293800,"price_adjusted":5820.5,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":0.87318}
{"ticker":"^FTSE","ref_date":"2012-10-02","price_open":5820.5,"price_high":5840.3999,"price_low":5781.3999,"price_close":5809.5,"volume":704898700,"price_adjusted":5809.5,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":0.87153}
{"ticker":"^FTSE","ref_date":"2012-10-03","price_open":5809.5,"price_high":5832.5,"price_low":5785,"price_close":5825.7998,"volume":606196800,"price_adjusted":5825.7998,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":0.87397}
{"ticker":"^FTSE","ref_date":"2012-10-04","price_open":5825.7998,"price_high":5854.2002,"price_low":5803.2002,"price_close":5827.7998,"volume":817156300,"price_adjusted":5827.7998,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":0.87427}
{"ticker":"^FTSE","ref_date":"2012-10-05","price_open":5827.7998,"price_high":5885.6001,"price_low":5827.6001,"price_close":5871,"volume":883077400,"price_adjusted":5871,"ret_adjusted_prices":0.00741,"ret_closing_prices":0.00741,"cumret_adjusted_prices":0.88075}
{"ticker":"^FTSE","ref_date":"2012-10-08","price_open":5871,"price_high":5871,"price_low":5818.7998,"price_close":5841.7002,"volume":492224100,"price_adjusted":5841.7002,"ret_adjusted_prices":-0.00499,"ret_closing_prices":-0.00499,"cumret_adjusted_prices":0.87636}
{"ticker":"^FTSE","ref_date":"2012-10-09","price_open":5841.7002,"price_high":5856.3999,"price_low":5795.2002,"price_close":5810.2998,"volume":574468400,"price_adjusted":5810.2998,"ret_adjusted_prices":-0.00538,"ret_closing_prices":-0.00538,"cumret_adjusted_prices":0.87165}
{"ticker":"^FTSE","ref_date":"2012-10-10","price_open":5810.2998,"price_high":5810.5,"price_low":5776.7002,"price_close":5776.7002,"volume":681615400,"price_adjusted":5776.7002,"ret_adjusted_prices":-0.00578,"ret_closing_prices":-0.00578,"cumret_adjusted_prices":0.8666}
{"ticker":"^FTSE","ref_date":"2012-10-11","price_open":5776.7002,"price_high":5846.2998,"price_low":5766.7002,"price_close":5829.7998,"volume":693356400,"price_adjusted":5829.7998,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":0.87457}
{"ticker":"^FTSE","ref_date":"2012-10-12","price_open":5829.7998,"price_high":5829.7998,"price_low":5793.2998,"price_close":5793.2998,"volume":888088200,"price_adjusted":5793.2998,"ret_adjusted_prices":-0.00626,"ret_closing_prices":-0.00626,"cumret_adjusted_prices":0.86909}
{"ticker":"^FTSE","ref_date":"2012-10-15","price_open":5793.2998,"price_high":5827.8999,"price_low":5786,"price_close":5805.6001,"volume":695435700,"price_adjusted":5805.6001,"ret_adjusted_prices":0.00212,"ret_closing_prices":0.00212,"cumret_adjusted_prices":0.87094}
{"ticker":"^FTSE","ref_date":"2012-10-16","price_open":5805.6001,"price_high":5878.1001,"price_low":5805.6001,"price_close":5870.5,"volume":877624500,"price_adjusted":5870.5,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":0.88068}
{"ticker":"^FTSE","ref_date":"2012-10-17","price_open":5870.5,"price_high":5915.6001,"price_low":5868.7002,"price_close":5910.8999,"volume":903398900,"price_adjusted":5910.8999,"ret_adjusted_prices":0.00688,"ret_closing_prices":0.00688,"cumret_adjusted_prices":0.88674}
{"ticker":"^FTSE","ref_date":"2012-10-18","price_open":5910.8999,"price_high":5928.2998,"price_low":5896.5,"price_close":5917.1001,"volume":869993300,"price_adjusted":5917.1001,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":0.88767}
{"ticker":"^FTSE","ref_date":"2012-10-19","price_open":5917.1001,"price_high":5919.7002,"price_low":5892.2002,"price_close":5896.2002,"volume":829321100,"price_adjusted":5896.2002,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.88453}
{"ticker":"^FTSE","ref_date":"2012-10-22","price_open":5896.2002,"price_high":5911,"price_low":5869.8999,"price_close":5882.8999,"volume":540270400,"price_adjusted":5882.8999,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.88254}
{"ticker":"^FTSE","ref_date":"2012-10-23","price_open":5882.8999,"price_high":5893.3999,"price_low":5789,"price_close":5797.8999,"volume":654156800,"price_adjusted":5797.8999,"ret_adjusted_prices":-0.01445,"ret_closing_prices":-0.01445,"cumret_adjusted_prices":0.86979}
{"ticker":"^FTSE","ref_date":"2012-10-24","price_open":5797.8999,"price_high":5823.2002,"price_low":5776.6001,"price_close":5804.7998,"volume":953707400,"price_adjusted":5804.7998,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":0.87082}
{"ticker":"^FTSE","ref_date":"2012-10-25","price_open":5804.7998,"price_high":5840.6001,"price_low":5802.2002,"price_close":5805.1001,"volume":654435200,"price_adjusted":5805.1001,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":0.87087}
{"ticker":"^FTSE","ref_date":"2012-10-26","price_open":5805.1001,"price_high":5817.8999,"price_low":5753.2998,"price_close":5806.7002,"volume":622849800,"price_adjusted":5806.7002,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.87111}
{"ticker":"^FTSE","ref_date":"2012-10-29","price_open":5806.7002,"price_high":5812.7002,"price_low":5763.5,"price_close":5795.1001,"volume":432888800,"price_adjusted":5795.1001,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.86937}
{"ticker":"^FTSE","ref_date":"2012-10-30","price_open":5795.1001,"price_high":5852.2002,"price_low":5794.8999,"price_close":5849.8999,"volume":403992400,"price_adjusted":5849.8999,"ret_adjusted_prices":0.00946,"ret_closing_prices":0.00946,"cumret_adjusted_prices":0.87759}
{"ticker":"^FTSE","ref_date":"2012-10-31","price_open":5849.8999,"price_high":5866.7002,"price_low":5782.7002,"price_close":5782.7002,"volume":874664200,"price_adjusted":5782.7002,"ret_adjusted_prices":-0.01149,"ret_closing_prices":-0.01149,"cumret_adjusted_prices":0.8675}
{"ticker":"^FTSE","ref_date":"2012-11-01","price_open":5782.7002,"price_high":5866.7998,"price_low":5778,"price_close":5861.8999,"volume":1042591700,"price_adjusted":5861.8999,"ret_adjusted_prices":0.0137,"ret_closing_prices":0.0137,"cumret_adjusted_prices":0.87939}
{"ticker":"^FTSE","ref_date":"2012-11-02","price_open":5861.8999,"price_high":5890.1001,"price_low":5844.2998,"price_close":5868.6001,"volume":855128600,"price_adjusted":5868.6001,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":0.88039}
{"ticker":"^FTSE","ref_date":"2012-11-05","price_open":5868.6001,"price_high":5868.6001,"price_low":5825.6001,"price_close":5839.1001,"volume":565871300,"price_adjusted":5839.1001,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":0.87597}
{"ticker":"^FTSE","ref_date":"2012-11-06","price_open":5839.1001,"price_high":5885.2002,"price_low":5839.1001,"price_close":5884.8999,"volume":774672800,"price_adjusted":5884.8999,"ret_adjusted_prices":0.00784,"ret_closing_prices":0.00784,"cumret_adjusted_prices":0.88284}
{"ticker":"^FTSE","ref_date":"2012-11-07","price_open":5884.8999,"price_high":5921.7998,"price_low":5789.3999,"price_close":5791.6001,"volume":922666000,"price_adjusted":5791.6001,"ret_adjusted_prices":-0.01585,"ret_closing_prices":-0.01585,"cumret_adjusted_prices":0.86884}
{"ticker":"^FTSE","ref_date":"2012-11-08","price_open":5791.6001,"price_high":5824.3999,"price_low":5770.7002,"price_close":5776.1001,"volume":729278400,"price_adjusted":5776.1001,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":0.86651}
{"ticker":"^FTSE","ref_date":"2012-11-09","price_open":5776.1001,"price_high":5786.3999,"price_low":5715.2002,"price_close":5769.7002,"volume":708900000,"price_adjusted":5769.7002,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.86555}
{"ticker":"^FTSE","ref_date":"2012-11-12","price_open":5769.7002,"price_high":5795.2998,"price_low":5762,"price_close":5767.2998,"volume":654357700,"price_adjusted":5767.2998,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.86519}
{"ticker":"^FTSE","ref_date":"2012-11-13","price_open":5767.2998,"price_high":5786.2998,"price_low":5711,"price_close":5786.2998,"volume":950283500,"price_adjusted":5786.2998,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":0.86804}
{"ticker":"^FTSE","ref_date":"2012-11-14","price_open":5786.2998,"price_high":5786.2998,"price_low":5719.6001,"price_close":5722,"volume":865457700,"price_adjusted":5722,"ret_adjusted_prices":-0.01111,"ret_closing_prices":-0.01111,"cumret_adjusted_prices":0.8584}
{"ticker":"^FTSE","ref_date":"2012-11-15","price_open":5722,"price_high":5722,"price_low":5674.2998,"price_close":5677.7998,"volume":799767400,"price_adjusted":5677.7998,"ret_adjusted_prices":-0.00772,"ret_closing_prices":-0.00772,"cumret_adjusted_prices":0.85177}
{"ticker":"^FTSE","ref_date":"2012-11-16","price_open":5677.7998,"price_high":5682.7002,"price_low":5605.6001,"price_close":5605.6001,"volume":939385600,"price_adjusted":5605.6001,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.84094}
{"ticker":"^FTSE","ref_date":"2012-11-19","price_open":5605.6001,"price_high":5739.7002,"price_low":5605.6001,"price_close":5737.7002,"volume":745281500,"price_adjusted":5737.7002,"ret_adjusted_prices":0.02357,"ret_closing_prices":0.02357,"cumret_adjusted_prices":0.86075}
{"ticker":"^FTSE","ref_date":"2012-11-20","price_open":5737.7002,"price_high":5751.7998,"price_low":5706.7002,"price_close":5748.1001,"volume":803266300,"price_adjusted":5748.1001,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":0.86231}
{"ticker":"^FTSE","ref_date":"2012-11-21","price_open":5748.1001,"price_high":5760.1001,"price_low":5727.8999,"price_close":5752,"volume":640008800,"price_adjusted":5752,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.8629}
{"ticker":"^FTSE","ref_date":"2012-11-22","price_open":5752,"price_high":5796.5,"price_low":5752,"price_close":5791,"volume":511821700,"price_adjusted":5791,"ret_adjusted_prices":0.00678,"ret_closing_prices":0.00678,"cumret_adjusted_prices":0.86875}
{"ticker":"^FTSE","ref_date":"2012-11-23","price_open":5791,"price_high":5830.5,"price_low":5781.3999,"price_close":5819.1001,"volume":427505000,"price_adjusted":5819.1001,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":0.87297}
{"ticker":"^FTSE","ref_date":"2012-11-26","price_open":5819.1001,"price_high":5819.1001,"price_low":5773.8999,"price_close":5786.7002,"volume":601954400,"price_adjusted":5786.7002,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":0.8681}
{"ticker":"^FTSE","ref_date":"2012-11-27","price_open":5786.7002,"price_high":5823.2002,"price_low":5786.7002,"price_close":5799.7002,"volume":659091000,"price_adjusted":5799.7002,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":0.87006}
{"ticker":"^FTSE","ref_date":"2012-11-28","price_open":5799.7002,"price_high":5808.2998,"price_low":5755.2002,"price_close":5803.2998,"volume":610194800,"price_adjusted":5803.2998,"ret_adjusted_prices":0.00062,"ret_closing_prices":0.00062,"cumret_adjusted_prices":0.8706}
{"ticker":"^FTSE","ref_date":"2012-11-29","price_open":5803.2998,"price_high":5884,"price_low":5803.2998,"price_close":5870.2998,"volume":652938200,"price_adjusted":5870.2998,"ret_adjusted_prices":0.01155,"ret_closing_prices":0.01155,"cumret_adjusted_prices":0.88065}
{"ticker":"^FTSE","ref_date":"2012-11-30","price_open":5870.2998,"price_high":5904.3999,"price_low":5860.2998,"price_close":5866.7998,"volume":699163600,"price_adjusted":5866.7998,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":0.88012}
{"ticker":"^FTSE","ref_date":"2012-12-03","price_open":5866.7998,"price_high":5902,"price_low":5859.6001,"price_close":5871.2002,"volume":512045500,"price_adjusted":5871.2002,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":0.88078}
{"ticker":"^FTSE","ref_date":"2012-12-04","price_open":5871.2002,"price_high":5885.3999,"price_low":5852.8999,"price_close":5869,"volume":596025500,"price_adjusted":5869,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":0.88045}
{"ticker":"^FTSE","ref_date":"2012-12-05","price_open":5869,"price_high":5902.7002,"price_low":5869,"price_close":5892.1001,"volume":610548500,"price_adjusted":5892.1001,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":0.88392}
{"ticker":"^FTSE","ref_date":"2012-12-06","price_open":5892.1001,"price_high":5923.8999,"price_low":5889.7002,"price_close":5901.3999,"volume":637068600,"price_adjusted":5901.3999,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.88531}
{"ticker":"^FTSE","ref_date":"2012-12-07","price_open":5901.3999,"price_high":5923.1001,"price_low":5889.8999,"price_close":5914.3999,"volume":584102500,"price_adjusted":5914.3999,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":0.88726}
{"ticker":"^FTSE","ref_date":"2012-12-10","price_open":5914.3999,"price_high":5924,"price_low":5891.2998,"price_close":5921.6001,"volume":463904100,"price_adjusted":5921.6001,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.88834}
{"ticker":"^FTSE","ref_date":"2012-12-11","price_open":5921.6001,"price_high":5937.8999,"price_low":5908.2998,"price_close":5925,"volume":514655800,"price_adjusted":5925,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.88885}
{"ticker":"^FTSE","ref_date":"2012-12-12","price_open":5925,"price_high":5948.5,"price_low":5915.8999,"price_close":5945.8999,"volume":629912400,"price_adjusted":5945.8999,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":0.89199}
{"ticker":"^FTSE","ref_date":"2012-12-13","price_open":5945.8999,"price_high":5947.8999,"price_low":5918.6001,"price_close":5929.6001,"volume":557270400,"price_adjusted":5929.6001,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":0.88954}
{"ticker":"^FTSE","ref_date":"2012-12-14","price_open":5929.6001,"price_high":5944.5,"price_low":5915.2998,"price_close":5921.7998,"volume":529958300,"price_adjusted":5921.7998,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.88837}
{"ticker":"^FTSE","ref_date":"2012-12-17","price_open":5921.7998,"price_high":5923.8999,"price_low":5881,"price_close":5912.2002,"volume":533505800,"price_adjusted":5912.2002,"ret_adjusted_prices":-0.00162,"ret_closing_prices":-0.00162,"cumret_adjusted_prices":0.88693}
{"ticker":"^FTSE","ref_date":"2012-12-18","price_open":5912.2002,"price_high":5946.3999,"price_low":5911.1001,"price_close":5935.8999,"volume":664063300,"price_adjusted":5935.8999,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":0.89049}
{"ticker":"^FTSE","ref_date":"2012-12-19","price_open":5935.8999,"price_high":5977.7998,"price_low":5935.8999,"price_close":5961.6001,"volume":743375800,"price_adjusted":5961.6001,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.89434}
{"ticker":"^FTSE","ref_date":"2012-12-20","price_open":5961.6001,"price_high":5970.8999,"price_low":5950.1001,"price_close":5958.2998,"volume":596569500,"price_adjusted":5958.2998,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.89385}
{"ticker":"^FTSE","ref_date":"2012-12-21","price_open":5958.2998,"price_high":5958.2998,"price_low":5894.1001,"price_close":5940,"volume":933059900,"price_adjusted":5940,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":0.8911}
{"ticker":"^FTSE","ref_date":"2012-12-24","price_open":5940,"price_high":5957.7002,"price_low":5937.1001,"price_close":5954.2002,"volume":149881300,"price_adjusted":5954.2002,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":0.89323}
{"ticker":"^FTSE","ref_date":"2012-12-27","price_open":5954.2002,"price_high":5997,"price_low":5942.3999,"price_close":5954.2998,"volume":340703400,"price_adjusted":5954.2998,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.89325}
{"ticker":"^FTSE","ref_date":"2012-12-28","price_open":5954.2998,"price_high":5976,"price_low":5915.2998,"price_close":5925.3999,"volume":306906200,"price_adjusted":5925.3999,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.88891}
{"ticker":"^FTSE","ref_date":"2012-12-31","price_open":5925.3999,"price_high":5925.3999,"price_low":5873.3999,"price_close":5897.7998,"volume":164636500,"price_adjusted":5897.7998,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":0.88477}
{"ticker":"^FTSE","ref_date":"2013-01-02","price_open":5897.7998,"price_high":6044.6001,"price_low":5897.7998,"price_close":6027.3999,"volume":652659400,"price_adjusted":6027.3999,"ret_adjusted_prices":0.02197,"ret_closing_prices":0.02197,"cumret_adjusted_prices":0.90421}
{"ticker":"^FTSE","ref_date":"2013-01-03","price_open":6027.3999,"price_high":6051.2998,"price_low":6016.7998,"price_close":6047.2998,"volume":470665900,"price_adjusted":6047.2998,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":0.9072}
{"ticker":"^FTSE","ref_date":"2013-01-04","price_open":6047.2998,"price_high":6089.7998,"price_low":6038,"price_close":6089.7998,"volume":548929200,"price_adjusted":6089.7998,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.91358}
{"ticker":"^FTSE","ref_date":"2013-01-07","price_open":6089.7998,"price_high":6091.5,"price_low":6060.7998,"price_close":6064.6001,"volume":571661700,"price_adjusted":6064.6001,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":0.90979}
{"ticker":"^FTSE","ref_date":"2013-01-08","price_open":6064.6001,"price_high":6088.2002,"price_low":6053.6001,"price_close":6053.6001,"volume":663115700,"price_adjusted":6053.6001,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.90814}
{"ticker":"^FTSE","ref_date":"2013-01-09","price_open":6053.6001,"price_high":6112.2998,"price_low":6053.6001,"price_close":6098.7002,"volume":812116200,"price_adjusted":6098.7002,"ret_adjusted_prices":0.00745,"ret_closing_prices":0.00745,"cumret_adjusted_prices":0.91491}
{"ticker":"^FTSE","ref_date":"2013-01-10","price_open":6098.7002,"price_high":6118.2998,"price_low":6090.6001,"price_close":6101.5,"volume":764650200,"price_adjusted":6101.5,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":0.91533}
{"ticker":"^FTSE","ref_date":"2013-01-11","price_open":6101.5,"price_high":6121.6001,"price_low":6095.1001,"price_close":6121.6001,"volume":685724400,"price_adjusted":6121.6001,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":0.91835}
{"ticker":"^FTSE","ref_date":"2013-01-14","price_open":6121.6001,"price_high":6134.2002,"price_low":6104.8999,"price_close":6107.8999,"volume":628350000,"price_adjusted":6107.8999,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.91629}
{"ticker":"^FTSE","ref_date":"2013-01-15","price_open":6107.8999,"price_high":6117.2998,"price_low":6086.2002,"price_close":6117.2998,"volume":700998500,"price_adjusted":6117.2998,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.9177}
{"ticker":"^FTSE","ref_date":"2013-01-16","price_open":6117.2998,"price_high":6117.2998,"price_low":6076.1001,"price_close":6104,"volume":818412100,"price_adjusted":6104,"ret_adjusted_prices":-0.00217,"ret_closing_prices":-0.00217,"cumret_adjusted_prices":0.91571}
{"ticker":"^FTSE","ref_date":"2013-01-17","price_open":6104,"price_high":6135.8999,"price_low":6087.5,"price_close":6132.3999,"volume":622925200,"price_adjusted":6132.3999,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":0.91997}
{"ticker":"^FTSE","ref_date":"2013-01-18","price_open":6132.3999,"price_high":6172.5,"price_low":6131.8999,"price_close":6154.3999,"volume":713504600,"price_adjusted":6154.3999,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.92327}
{"ticker":"^FTSE","ref_date":"2013-01-21","price_open":6154.3999,"price_high":6182.2002,"price_low":6154.3999,"price_close":6181,"volume":401154800,"price_adjusted":6181,"ret_adjusted_prices":0.00432,"ret_closing_prices":0.00432,"cumret_adjusted_prices":0.92726}
{"ticker":"^FTSE","ref_date":"2013-01-22","price_open":6181,"price_high":6188.6001,"price_low":6149.2002,"price_close":6179.2002,"volume":558352800,"price_adjusted":6179.2002,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":0.92699}
{"ticker":"^FTSE","ref_date":"2013-01-23","price_open":6179.2002,"price_high":6200.5,"price_low":6178.5,"price_close":6197.6001,"volume":685179700,"price_adjusted":6197.6001,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":0.92975}
{"ticker":"^FTSE","ref_date":"2013-01-24","price_open":6197.6001,"price_high":6271.3999,"price_low":6186.5,"price_close":6264.8999,"volume":655654900,"price_adjusted":6264.8999,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":0.93984}
{"ticker":"^FTSE","ref_date":"2013-01-25","price_open":6264.8999,"price_high":6284.5,"price_low":6247.2998,"price_close":6284.5,"volume":585517400,"price_adjusted":6284.5,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.94278}
{"ticker":"^FTSE","ref_date":"2013-01-28","price_open":6284.5,"price_high":6311.2998,"price_low":6277,"price_close":6294.3999,"volume":533448800,"price_adjusted":6294.3999,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.94427}
{"ticker":"^FTSE","ref_date":"2013-01-29","price_open":6294.3999,"price_high":6346.3999,"price_low":6285.7998,"price_close":6339.2002,"volume":641748600,"price_adjusted":6339.2002,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":0.95099}
{"ticker":"^FTSE","ref_date":"2013-01-30","price_open":6339.2002,"price_high":6354.5,"price_low":6316.2998,"price_close":6323.1001,"volume":691737600,"price_adjusted":6323.1001,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.94857}
{"ticker":"^FTSE","ref_date":"2013-01-31","price_open":6323.1001,"price_high":6323.1001,"price_low":6276.8999,"price_close":6276.8999,"volume":809378600,"price_adjusted":6276.8999,"ret_adjusted_prices":-0.00731,"ret_closing_prices":-0.00731,"cumret_adjusted_prices":0.94164}
{"ticker":"^FTSE","ref_date":"2013-02-01","price_open":6276.8999,"price_high":6354,"price_low":6275.5,"price_close":6347.2002,"volume":686175200,"price_adjusted":6347.2002,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":0.95219}
{"ticker":"^FTSE","ref_date":"2013-02-04","price_open":6347.2002,"price_high":6347.2998,"price_low":6236.7002,"price_close":6246.7998,"volume":765896900,"price_adjusted":6246.7998,"ret_adjusted_prices":-0.01582,"ret_closing_prices":-0.01582,"cumret_adjusted_prices":0.93713}
{"ticker":"^FTSE","ref_date":"2013-02-05","price_open":6246.7998,"price_high":6296.5,"price_low":6244.1001,"price_close":6282.7998,"volume":612214600,"price_adjusted":6282.7998,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":0.94253}
{"ticker":"^FTSE","ref_date":"2013-02-06","price_open":6282.7998,"price_high":6321.5,"price_low":6265.6001,"price_close":6295.2998,"volume":673857000,"price_adjusted":6295.2998,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":0.9444}
{"ticker":"^FTSE","ref_date":"2013-02-07","price_open":6295.2998,"price_high":6313,"price_low":6216.7002,"price_close":6228.3999,"volume":721694500,"price_adjusted":6228.3999,"ret_adjusted_prices":-0.01063,"ret_closing_prices":-0.01063,"cumret_adjusted_prices":0.93437}
{"ticker":"^FTSE","ref_date":"2013-02-08","price_open":6228.3999,"price_high":6278.1001,"price_low":6228.3999,"price_close":6263.8999,"volume":589359300,"price_adjusted":6263.8999,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":0.93969}
{"ticker":"^FTSE","ref_date":"2013-02-11","price_open":6263.8999,"price_high":6294.7998,"price_low":6252.2998,"price_close":6277.1001,"volume":448134200,"price_adjusted":6277.1001,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.94167}
{"ticker":"^FTSE","ref_date":"2013-02-12","price_open":6277.1001,"price_high":6338.3999,"price_low":6259.7998,"price_close":6338.3999,"volume":813154300,"price_adjusted":6338.3999,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.95087}
{"ticker":"^FTSE","ref_date":"2013-02-13","price_open":6338.3999,"price_high":6384.7002,"price_low":6311.6001,"price_close":6359.1001,"volume":756377700,"price_adjusted":6359.1001,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":0.95397}
{"ticker":"^FTSE","ref_date":"2013-02-14","price_open":6359.1001,"price_high":6364.7002,"price_low":6302,"price_close":6327.3999,"volume":713898900,"price_adjusted":6327.3999,"ret_adjusted_prices":-0.00499,"ret_closing_prices":-0.00499,"cumret_adjusted_prices":0.94922}
{"ticker":"^FTSE","ref_date":"2013-02-15","price_open":6327.3999,"price_high":6352.2002,"price_low":6309.7998,"price_close":6328.2998,"volume":636564400,"price_adjusted":6328.2998,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":0.94935}
{"ticker":"^FTSE","ref_date":"2013-02-18","price_open":6328.2998,"price_high":6330.2002,"price_low":6306.7998,"price_close":6318.2002,"volume":459974900,"price_adjusted":6318.2002,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":0.94784}
{"ticker":"^FTSE","ref_date":"2013-02-19","price_open":6318.2002,"price_high":6385.1001,"price_low":6304.3999,"price_close":6379.1001,"volume":672871900,"price_adjusted":6379.1001,"ret_adjusted_prices":0.00964,"ret_closing_prices":0.00964,"cumret_adjusted_prices":0.95698}
{"ticker":"^FTSE","ref_date":"2013-02-20","price_open":6379.1001,"price_high":6412.3999,"price_low":6368.2002,"price_close":6395.3999,"volume":756333900,"price_adjusted":6395.3999,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":0.95942}
{"ticker":"^FTSE","ref_date":"2013-02-21","price_open":6395.3999,"price_high":6395.3999,"price_low":6278,"price_close":6291.5,"volume":733017000,"price_adjusted":6291.5,"ret_adjusted_prices":-0.01625,"ret_closing_prices":-0.01625,"cumret_adjusted_prices":0.94383}
{"ticker":"^FTSE","ref_date":"2013-02-22","price_open":6291.5,"price_high":6347.2998,"price_low":6291.5,"price_close":6335.7002,"volume":702828200,"price_adjusted":6335.7002,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.95046}
{"ticker":"^FTSE","ref_date":"2013-02-25","price_open":6335.7002,"price_high":6390.1001,"price_low":6324,"price_close":6355.3999,"volume":994472400,"price_adjusted":6355.3999,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":0.95342}
{"ticker":"^FTSE","ref_date":"2013-02-26","price_open":6355.3999,"price_high":6355.3999,"price_low":6258.6001,"price_close":6270.3999,"volume":772273300,"price_adjusted":6270.3999,"ret_adjusted_prices":-0.01337,"ret_closing_prices":-0.01337,"cumret_adjusted_prices":0.94067}
{"ticker":"^FTSE","ref_date":"2013-02-27","price_open":6270.3999,"price_high":6335.8999,"price_low":6269.2998,"price_close":6325.8999,"volume":707922300,"price_adjusted":6325.8999,"ret_adjusted_prices":0.00885,"ret_closing_prices":0.00885,"cumret_adjusted_prices":0.94899}
{"ticker":"^FTSE","ref_date":"2013-02-28","price_open":6325.8999,"price_high":6372,"price_low":6325.8999,"price_close":6360.7998,"volume":909994200,"price_adjusted":6360.7998,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":0.95423}
{"ticker":"^FTSE","ref_date":"2013-03-01","price_open":6360.7998,"price_high":6391.7002,"price_low":6308.6001,"price_close":6378.6001,"volume":1106390100,"price_adjusted":6378.6001,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":0.9569}
{"ticker":"^FTSE","ref_date":"2013-03-04","price_open":6378.6001,"price_high":6379.2998,"price_low":6333.2002,"price_close":6345.6001,"volume":704235700,"price_adjusted":6345.6001,"ret_adjusted_prices":-0.00517,"ret_closing_prices":-0.00517,"cumret_adjusted_prices":0.95195}
{"ticker":"^FTSE","ref_date":"2013-03-05","price_open":6345.6001,"price_high":6437.2998,"price_low":6344.7998,"price_close":6432,"volume":683437100,"price_adjusted":6432,"ret_adjusted_prices":0.01362,"ret_closing_prices":0.01362,"cumret_adjusted_prices":0.96491}
{"ticker":"^FTSE","ref_date":"2013-03-06","price_open":6432,"price_high":6461,"price_low":6418.7002,"price_close":6427.6001,"volume":1098361600,"price_adjusted":6427.6001,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.96425}
{"ticker":"^FTSE","ref_date":"2013-03-07","price_open":6427.6001,"price_high":6459.7002,"price_low":6427.2998,"price_close":6439.2002,"volume":923031500,"price_adjusted":6439.2002,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":0.96599}
{"ticker":"^FTSE","ref_date":"2013-03-08","price_open":6439.2002,"price_high":6489.5,"price_low":6439.2002,"price_close":6483.6001,"volume":844774800,"price_adjusted":6483.6001,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":0.97265}
{"ticker":"^FTSE","ref_date":"2013-03-11","price_open":6483.6001,"price_high":6505.2998,"price_low":6473.6001,"price_close":6503.6001,"volume":625234000,"price_adjusted":6503.6001,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":0.97565}
{"ticker":"^FTSE","ref_date":"2013-03-12","price_open":6503.6001,"price_high":6534,"price_low":6491.7998,"price_close":6510.6001,"volume":616794400,"price_adjusted":6510.6001,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.9767}
{"ticker":"^FTSE","ref_date":"2013-03-13","price_open":6510.6001,"price_high":6510.6001,"price_low":6437.6001,"price_close":6481.5,"volume":666282400,"price_adjusted":6481.5,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":0.97234}
{"ticker":"^FTSE","ref_date":"2013-03-14","price_open":6481.5,"price_high":6532.6001,"price_low":6478.5,"price_close":6529.3999,"volume":791452600,"price_adjusted":6529.3999,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":0.97952}
{"ticker":"^FTSE","ref_date":"2013-03-15","price_open":6529.3999,"price_high":6533.7998,"price_low":6470.1001,"price_close":6489.7002,"volume":1262249400,"price_adjusted":6489.7002,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.97357}
{"ticker":"^FTSE","ref_date":"2013-03-18","price_open":6489.7002,"price_high":6489.7002,"price_low":6386.2002,"price_close":6457.8999,"volume":748775900,"price_adjusted":6457.8999,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":0.9688}
{"ticker":"^FTSE","ref_date":"2013-03-19","price_open":6457.8999,"price_high":6474.6001,"price_low":6414.5,"price_close":6441.2998,"volume":679522800,"price_adjusted":6441.2998,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.96631}
{"ticker":"^FTSE","ref_date":"2013-03-20","price_open":6441.2998,"price_high":6475.6001,"price_low":6421.2998,"price_close":6432.7002,"volume":724526500,"price_adjusted":6432.7002,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":0.96502}
{"ticker":"^FTSE","ref_date":"2013-03-21","price_open":6432.7002,"price_high":6435.6001,"price_low":6364,"price_close":6388.6001,"volume":641944200,"price_adjusted":6388.6001,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":0.9584}
{"ticker":"^FTSE","ref_date":"2013-03-22","price_open":6388.6001,"price_high":6426.5,"price_low":6374.5,"price_close":6392.7998,"volume":768806500,"price_adjusted":6392.7998,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.95903}
{"ticker":"^FTSE","ref_date":"2013-03-25","price_open":6392.7998,"price_high":6458.5,"price_low":6366.6001,"price_close":6378.3999,"volume":768298200,"price_adjusted":6378.3999,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":0.95687}
{"ticker":"^FTSE","ref_date":"2013-03-26","price_open":6378.3999,"price_high":6404.5,"price_low":6369.6001,"price_close":6399.3999,"volume":650359300,"price_adjusted":6399.3999,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":0.96002}
{"ticker":"^FTSE","ref_date":"2013-03-27","price_open":6399.3999,"price_high":6420.8999,"price_low":6344.2002,"price_close":6387.6001,"volume":755244900,"price_adjusted":6387.6001,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":0.95825}
{"ticker":"^FTSE","ref_date":"2013-03-28","price_open":6387.6001,"price_high":6447.8999,"price_low":6382,"price_close":6411.7002,"volume":731507000,"price_adjusted":6411.7002,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":0.96187}
{"ticker":"^FTSE","ref_date":"2013-04-02","price_open":6411.7002,"price_high":6501.7998,"price_low":6408.7998,"price_close":6490.7002,"volume":913557400,"price_adjusted":6490.7002,"ret_adjusted_prices":0.01232,"ret_closing_prices":0.01232,"cumret_adjusted_prices":0.97372}
{"ticker":"^FTSE","ref_date":"2013-04-03","price_open":6490.7002,"price_high":6491.7998,"price_low":6416.7002,"price_close":6420.2998,"volume":676016200,"price_adjusted":6420.2998,"ret_adjusted_prices":-0.01085,"ret_closing_prices":-0.01085,"cumret_adjusted_prices":0.96316}
{"ticker":"^FTSE","ref_date":"2013-04-04","price_open":6420.2998,"price_high":6426.3999,"price_low":6341.3999,"price_close":6344.1001,"volume":680161200,"price_adjusted":6344.1001,"ret_adjusted_prices":-0.01187,"ret_closing_prices":-0.01187,"cumret_adjusted_prices":0.95172}
{"ticker":"^FTSE","ref_date":"2013-04-05","price_open":6344.1001,"price_high":6346.7998,"price_low":6214.3999,"price_close":6249.7998,"volume":668684100,"price_adjusted":6249.7998,"ret_adjusted_prices":-0.01486,"ret_closing_prices":-0.01486,"cumret_adjusted_prices":0.93758}
{"ticker":"^FTSE","ref_date":"2013-04-08","price_open":6249.7998,"price_high":6289.6001,"price_low":6249.7998,"price_close":6276.8999,"volume":650412500,"price_adjusted":6276.8999,"ret_adjusted_prices":0.00434,"ret_closing_prices":0.00434,"cumret_adjusted_prices":0.94164}
{"ticker":"^FTSE","ref_date":"2013-04-09","price_open":6276.8999,"price_high":6326.5,"price_low":6276.8999,"price_close":6313.2002,"volume":613230800,"price_adjusted":6313.2002,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":0.94709}
{"ticker":"^FTSE","ref_date":"2013-04-10","price_open":6313.2002,"price_high":6405.2002,"price_low":6313.2002,"price_close":6387.3999,"volume":678441400,"price_adjusted":6387.3999,"ret_adjusted_prices":0.01175,"ret_closing_prices":0.01175,"cumret_adjusted_prices":0.95822}
{"ticker":"^FTSE","ref_date":"2013-04-11","price_open":6387.3999,"price_high":6423.6001,"price_low":6377.5,"price_close":6416.1001,"volume":556826000,"price_adjusted":6416.1001,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.96253}
{"ticker":"^FTSE","ref_date":"2013-04-12","price_open":6416.1001,"price_high":6416.1001,"price_low":6368.2002,"price_close":6384.3999,"volume":521445800,"price_adjusted":6384.3999,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":0.95777}
{"ticker":"^FTSE","ref_date":"2013-04-15","price_open":6384.3999,"price_high":6384.3999,"price_low":6300.1001,"price_close":6343.6001,"volume":576452100,"price_adjusted":6343.6001,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.95165}
{"ticker":"^FTSE","ref_date":"2013-04-16","price_open":6343.6001,"price_high":6343.6001,"price_low":6297.5,"price_close":6304.6001,"volume":609897600,"price_adjusted":6304.6001,"ret_adjusted_prices":-0.00615,"ret_closing_prices":-0.00615,"cumret_adjusted_prices":0.9458}
{"ticker":"^FTSE","ref_date":"2013-04-17","price_open":6304.6001,"price_high":6334.3999,"price_low":6225.2002,"price_close":6244.2002,"volume":738341700,"price_adjusted":6244.2002,"ret_adjusted_prices":-0.00958,"ret_closing_prices":-0.00958,"cumret_adjusted_prices":0.93674}
{"ticker":"^FTSE","ref_date":"2013-04-18","price_open":6244.2002,"price_high":6277.7998,"price_low":6225.8999,"price_close":6243.7002,"volume":668152700,"price_adjusted":6243.7002,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":0.93666}
{"ticker":"^FTSE","ref_date":"2013-04-19","price_open":6243.7002,"price_high":6288.7002,"price_low":6243.7002,"price_close":6286.6001,"volume":694202900,"price_adjusted":6286.6001,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":0.9431}
{"ticker":"^FTSE","ref_date":"2013-04-22","price_open":6286.6001,"price_high":6342,"price_low":6259,"price_close":6280.6001,"volume":603305900,"price_adjusted":6280.6001,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":0.9422}
{"ticker":"^FTSE","ref_date":"2013-04-23","price_open":6280.6001,"price_high":6406.1001,"price_low":6278.5,"price_close":6406.1001,"volume":719139100,"price_adjusted":6406.1001,"ret_adjusted_prices":0.01998,"ret_closing_prices":0.01998,"cumret_adjusted_prices":0.96103}
{"ticker":"^FTSE","ref_date":"2013-04-24","price_open":6406.1001,"price_high":6438.8999,"price_low":6396.2002,"price_close":6431.7998,"volume":735699100,"price_adjusted":6431.7998,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":0.96488}
{"ticker":"^FTSE","ref_date":"2013-04-25","price_open":6431.7998,"price_high":6467.1001,"price_low":6411.8999,"price_close":6442.6001,"volume":739178900,"price_adjusted":6442.6001,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.9665}
{"ticker":"^FTSE","ref_date":"2013-04-26","price_open":6442.6001,"price_high":6442.6001,"price_low":6399.3999,"price_close":6426.3999,"volume":560270500,"price_adjusted":6426.3999,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":0.96407}
{"ticker":"^FTSE","ref_date":"2013-04-29","price_open":6426.3999,"price_high":6458,"price_low":6419.2998,"price_close":6458,"volume":636101000,"price_adjusted":6458,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":0.96881}
{"ticker":"^FTSE","ref_date":"2013-04-30","price_open":6458,"price_high":6483.1001,"price_low":6412.7002,"price_close":6430.1001,"volume":1079343900,"price_adjusted":6430.1001,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":0.96463}
{"ticker":"^FTSE","ref_date":"2013-05-01","price_open":6430.1001,"price_high":6475.8999,"price_low":6429.7998,"price_close":6451.2998,"volume":409459900,"price_adjusted":6451.2998,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":0.96781}
{"ticker":"^FTSE","ref_date":"2013-05-02","price_open":6451.2998,"price_high":6470.2998,"price_low":6409.7998,"price_close":6460.7002,"volume":744888400,"price_adjusted":6460.7002,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.96922}
{"ticker":"^FTSE","ref_date":"2013-05-03","price_open":6460.7002,"price_high":6541.7002,"price_low":6451.5,"price_close":6521.5,"volume":768857600,"price_adjusted":6521.5,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":0.97834}
{"ticker":"^FTSE","ref_date":"2013-05-07","price_open":6521.5,"price_high":6563.8999,"price_low":6521.3999,"price_close":6557.2998,"volume":795845400,"price_adjusted":6557.2998,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.98371}
{"ticker":"^FTSE","ref_date":"2013-05-08","price_open":6557.2998,"price_high":6587.3999,"price_low":6547,"price_close":6583.5,"volume":703446800,"price_adjusted":6583.5,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.98764}
{"ticker":"^FTSE","ref_date":"2013-05-09","price_open":6583.5,"price_high":6597.2998,"price_low":6571.7002,"price_close":6592.7002,"volume":750085400,"price_adjusted":6592.7002,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":0.98902}
{"ticker":"^FTSE","ref_date":"2013-05-10","price_open":6592.7002,"price_high":6637.7998,"price_low":6591.6001,"price_close":6625,"volume":807522700,"price_adjusted":6625,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":0.99386}
{"ticker":"^FTSE","ref_date":"2013-05-13","price_open":6625,"price_high":6633.2998,"price_low":6602.7998,"price_close":6631.7998,"volume":560542000,"price_adjusted":6631.7998,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.99488}
{"ticker":"^FTSE","ref_date":"2013-05-14","price_open":6631.7998,"price_high":6686.1001,"price_low":6618.3999,"price_close":6686.1001,"volume":618403700,"price_adjusted":6686.1001,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.00303}
{"ticker":"^FTSE","ref_date":"2013-05-15","price_open":6686.1001,"price_high":6701.7002,"price_low":6669,"price_close":6693.6001,"volume":690863200,"price_adjusted":6693.6001,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.00416}
{"ticker":"^FTSE","ref_date":"2013-05-16","price_open":6693.6001,"price_high":6714.5,"price_low":6677.2002,"price_close":6687.7998,"volume":766342800,"price_adjusted":6687.7998,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.00329}
{"ticker":"^FTSE","ref_date":"2013-05-17","price_open":6687.7998,"price_high":6726.8999,"price_low":6669.8999,"price_close":6723.1001,"volume":855145300,"price_adjusted":6723.1001,"ret_adjusted_prices":0.00528,"ret_closing_prices":0.00528,"cumret_adjusted_prices":1.00858}
{"ticker":"^FTSE","ref_date":"2013-05-20","price_open":6723.1001,"price_high":6755.6001,"price_low":6709.1001,"price_close":6755.6001,"volume":736130700,"price_adjusted":6755.6001,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":1.01346}
{"ticker":"^FTSE","ref_date":"2013-05-21","price_open":6755.6001,"price_high":6803.8999,"price_low":6744.2002,"price_close":6803.8999,"volume":763672400,"price_adjusted":6803.8999,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":1.0207}
{"ticker":"^FTSE","ref_date":"2013-05-22","price_open":6803.8999,"price_high":6875.6001,"price_low":6781.5,"price_close":6840.2998,"volume":964619800,"price_adjusted":6840.2998,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":1.02616}
{"ticker":"^FTSE","ref_date":"2013-05-23","price_open":6840.2998,"price_high":6840.2998,"price_low":6658.7998,"price_close":6696.7998,"volume":987091200,"price_adjusted":6696.7998,"ret_adjusted_prices":-0.02098,"ret_closing_prices":-0.02098,"cumret_adjusted_prices":1.00464}
{"ticker":"^FTSE","ref_date":"2013-05-24","price_open":6696.7998,"price_high":6720.1001,"price_low":6640.1001,"price_close":6654.2998,"volume":787892200,"price_adjusted":6654.2998,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":0.99826}
{"ticker":"^FTSE","ref_date":"2013-05-28","price_open":6654.2998,"price_high":6790.7002,"price_low":6654.2998,"price_close":6762,"volume":658595500,"price_adjusted":6762,"ret_adjusted_prices":0.01619,"ret_closing_prices":0.01619,"cumret_adjusted_prices":1.01442}
{"ticker":"^FTSE","ref_date":"2013-05-29","price_open":6762,"price_high":6762,"price_low":6620.7998,"price_close":6627.2002,"volume":613718300,"price_adjusted":6627.2002,"ret_adjusted_prices":-0.01993,"ret_closing_prices":-0.01993,"cumret_adjusted_prices":0.99419}
{"ticker":"^FTSE","ref_date":"2013-05-30","price_open":6627.2002,"price_high":6657,"price_low":6611,"price_close":6657,"volume":594003700,"price_adjusted":6657,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.99866}
{"ticker":"^FTSE","ref_date":"2013-05-31","price_open":6657,"price_high":6657.1001,"price_low":6577.7998,"price_close":6583.1001,"volume":1182587300,"price_adjusted":6583.1001,"ret_adjusted_prices":-0.0111,"ret_closing_prices":-0.0111,"cumret_adjusted_prices":0.98758}
{"ticker":"^FTSE","ref_date":"2013-06-03","price_open":6583.1001,"price_high":6583.1001,"price_low":6514.1001,"price_close":6525.1001,"volume":780013000,"price_adjusted":6525.1001,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":0.97888}
{"ticker":"^FTSE","ref_date":"2013-06-04","price_open":6525.1001,"price_high":6577,"price_low":6525.1001,"price_close":6558.6001,"volume":806462900,"price_adjusted":6558.6001,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.9839}
{"ticker":"^FTSE","ref_date":"2013-06-05","price_open":6558.6001,"price_high":6558.6001,"price_low":6419.2998,"price_close":6419.2998,"volume":800986600,"price_adjusted":6419.2998,"ret_adjusted_prices":-0.02124,"ret_closing_prices":-0.02124,"cumret_adjusted_prices":0.96301}
{"ticker":"^FTSE","ref_date":"2013-06-06","price_open":6419.2998,"price_high":6435.3999,"price_low":6336.1001,"price_close":6336.1001,"volume":680974000,"price_adjusted":6336.1001,"ret_adjusted_prices":-0.01296,"ret_closing_prices":-0.01296,"cumret_adjusted_prices":0.95052}
{"ticker":"^FTSE","ref_date":"2013-06-07","price_open":6336.1001,"price_high":6421.3999,"price_low":6313.6001,"price_close":6412,"volume":786639400,"price_adjusted":6412,"ret_adjusted_prices":0.01198,"ret_closing_prices":0.01198,"cumret_adjusted_prices":0.96191}
{"ticker":"^FTSE","ref_date":"2013-06-10","price_open":6412,"price_high":6421.2002,"price_low":6379.6001,"price_close":6400.5,"volume":597227000,"price_adjusted":6400.5,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.96019}
{"ticker":"^FTSE","ref_date":"2013-06-11","price_open":6400.5,"price_high":6401.2002,"price_low":6280.1001,"price_close":6340.1001,"volume":736368300,"price_adjusted":6340.1001,"ret_adjusted_prices":-0.00944,"ret_closing_prices":-0.00944,"cumret_adjusted_prices":0.95112}
{"ticker":"^FTSE","ref_date":"2013-06-12","price_open":6340.1001,"price_high":6364.2998,"price_low":6295.8999,"price_close":6299.5,"volume":693795800,"price_adjusted":6299.5,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.94503}
{"ticker":"^FTSE","ref_date":"2013-06-13","price_open":6299.5,"price_high":6311,"price_low":6205.7002,"price_close":6304.6001,"volume":824350700,"price_adjusted":6304.6001,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":0.9458}
{"ticker":"^FTSE","ref_date":"2013-06-14","price_open":6304.6001,"price_high":6343.5,"price_low":6290.6001,"price_close":6308.2998,"volume":734161700,"price_adjusted":6308.2998,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":0.94635}
{"ticker":"^FTSE","ref_date":"2013-06-17","price_open":6308.2998,"price_high":6370.7998,"price_low":6308.2998,"price_close":6330.5,"volume":575444200,"price_adjusted":6330.5,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":0.94968}
{"ticker":"^FTSE","ref_date":"2013-06-18","price_open":6330.5,"price_high":6397.2998,"price_low":6311.3999,"price_close":6374.2002,"volume":654137300,"price_adjusted":6374.2002,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":0.95624}
{"ticker":"^FTSE","ref_date":"2013-06-19","price_open":6374.2002,"price_high":6383.6001,"price_low":6327,"price_close":6348.7998,"volume":723618600,"price_adjusted":6348.7998,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":0.95243}
{"ticker":"^FTSE","ref_date":"2013-06-20","price_open":6348.7998,"price_high":6348.7998,"price_low":6145,"price_close":6159.5,"volume":874375000,"price_adjusted":6159.5,"ret_adjusted_prices":-0.02982,"ret_closing_prices":-0.02982,"cumret_adjusted_prices":0.92403}
{"ticker":"^FTSE","ref_date":"2013-06-21","price_open":6159.5,"price_high":6244.2002,"price_low":6116.2002,"price_close":6116.2002,"volume":1508289800,"price_adjusted":6116.2002,"ret_adjusted_prices":-0.00703,"ret_closing_prices":-0.00703,"cumret_adjusted_prices":0.91754}
{"ticker":"^FTSE","ref_date":"2013-06-24","price_open":6116.2002,"price_high":6136.1001,"price_low":6023.3999,"price_close":6029.1001,"volume":864109800,"price_adjusted":6029.1001,"ret_adjusted_prices":-0.01424,"ret_closing_prices":-0.01424,"cumret_adjusted_prices":0.90447}
{"ticker":"^FTSE","ref_date":"2013-06-25","price_open":6029.1001,"price_high":6114.6001,"price_low":6029.1001,"price_close":6101.8999,"volume":786471900,"price_adjusted":6101.8999,"ret_adjusted_prices":0.01207,"ret_closing_prices":0.01207,"cumret_adjusted_prices":0.91539}
{"ticker":"^FTSE","ref_date":"2013-06-26","price_open":6101.8999,"price_high":6177.8999,"price_low":6089.2002,"price_close":6165.5,"volume":754668000,"price_adjusted":6165.5,"ret_adjusted_prices":0.01042,"ret_closing_prices":0.01042,"cumret_adjusted_prices":0.92493}
{"ticker":"^FTSE","ref_date":"2013-06-27","price_open":6165.5,"price_high":6271.7998,"price_low":6165.5,"price_close":6243.3999,"volume":803972700,"price_adjusted":6243.3999,"ret_adjusted_prices":0.01263,"ret_closing_prices":0.01263,"cumret_adjusted_prices":0.93662}
{"ticker":"^FTSE","ref_date":"2013-06-28","price_open":6243.3999,"price_high":6268.7998,"price_low":6207.7002,"price_close":6215.5,"volume":920725800,"price_adjusted":6215.5,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":0.93243}
{"ticker":"^FTSE","ref_date":"2013-07-01","price_open":6215.5,"price_high":6317,"price_low":6215.3999,"price_close":6307.7998,"volume":657027100,"price_adjusted":6307.7998,"ret_adjusted_prices":0.01485,"ret_closing_prices":0.01485,"cumret_adjusted_prices":0.94628}
{"ticker":"^FTSE","ref_date":"2013-07-02","price_open":6307.7998,"price_high":6314.1001,"price_low":6266.5,"price_close":6303.8999,"volume":560698900,"price_adjusted":6303.8999,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":0.94569}
{"ticker":"^FTSE","ref_date":"2013-07-03","price_open":6303.8999,"price_high":6303.8999,"price_low":6185.2002,"price_close":6229.8999,"volume":663008700,"price_adjusted":6229.8999,"ret_adjusted_prices":-0.01174,"ret_closing_prices":-0.01174,"cumret_adjusted_prices":0.93459}
{"ticker":"^FTSE","ref_date":"2013-07-04","price_open":6229.8999,"price_high":6431.3999,"price_low":6229.8999,"price_close":6421.7002,"volume":824171700,"price_adjusted":6421.7002,"ret_adjusted_prices":0.03079,"ret_closing_prices":0.03079,"cumret_adjusted_prices":0.96337}
{"ticker":"^FTSE","ref_date":"2013-07-05","price_open":6421.7002,"price_high":6498.6001,"price_low":6364.3999,"price_close":6375.5,"volume":725870000,"price_adjusted":6375.5,"ret_adjusted_prices":-0.00719,"ret_closing_prices":-0.00719,"cumret_adjusted_prices":0.95644}
{"ticker":"^FTSE","ref_date":"2013-07-08","price_open":6375.5,"price_high":6476.1001,"price_low":6375.5,"price_close":6450.1001,"volume":622004000,"price_adjusted":6450.1001,"ret_adjusted_prices":0.0117,"ret_closing_prices":0.0117,"cumret_adjusted_prices":0.96763}
{"ticker":"^FTSE","ref_date":"2013-07-09","price_open":6450.1001,"price_high":6530.8999,"price_low":6450.1001,"price_close":6513.1001,"volume":658607000,"price_adjusted":6513.1001,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.97708}
{"ticker":"^FTSE","ref_date":"2013-07-10","price_open":6513.1001,"price_high":6535.8999,"price_low":6472.3999,"price_close":6505,"volume":606500700,"price_adjusted":6505,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":0.97586}
{"ticker":"^FTSE","ref_date":"2013-07-11","price_open":6505,"price_high":6585.7002,"price_low":6505,"price_close":6543.3999,"volume":646067300,"price_adjusted":6543.3999,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":0.98162}
{"ticker":"^FTSE","ref_date":"2013-07-12","price_open":6543.3999,"price_high":6583.8999,"price_low":6540.2002,"price_close":6544.8999,"volume":595530200,"price_adjusted":6544.8999,"ret_adjusted_prices":0.00023,"ret_closing_prices":0.00023,"cumret_adjusted_prices":0.98185}
{"ticker":"^FTSE","ref_date":"2013-07-15","price_open":6544.8999,"price_high":6605.8999,"price_low":6544.8999,"price_close":6586.1001,"volume":585046200,"price_adjusted":6586.1001,"ret_adjusted_prices":0.0063,"ret_closing_prices":0.0063,"cumret_adjusted_prices":0.98803}
{"ticker":"^FTSE","ref_date":"2013-07-16","price_open":6586.1001,"price_high":6606.3999,"price_low":6556.3999,"price_close":6556.3999,"volume":746494800,"price_adjusted":6556.3999,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":0.98357}
{"ticker":"^FTSE","ref_date":"2013-07-17","price_open":6556.3999,"price_high":6595.6001,"price_low":6517.3999,"price_close":6571.8999,"volume":694630900,"price_adjusted":6571.8999,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.9859}
{"ticker":"^FTSE","ref_date":"2013-07-18","price_open":6571.8999,"price_high":6657.3999,"price_low":6555.7998,"price_close":6634.3999,"volume":657400600,"price_adjusted":6634.3999,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":0.99527}
{"ticker":"^FTSE","ref_date":"2013-07-19","price_open":6634.3999,"price_high":6635.2002,"price_low":6592.1001,"price_close":6630.7002,"volume":756017500,"price_adjusted":6630.7002,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.99472}
{"ticker":"^FTSE","ref_date":"2013-07-22","price_open":6630.7002,"price_high":6645,"price_low":6608.2002,"price_close":6623.2002,"volume":502867700,"price_adjusted":6623.2002,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.99359}
{"ticker":"^FTSE","ref_date":"2013-07-23","price_open":6623.2002,"price_high":6657.7002,"price_low":6597.3999,"price_close":6597.3999,"volume":673295800,"price_adjusted":6597.3999,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.98972}
{"ticker":"^FTSE","ref_date":"2013-07-24","price_open":6597.3999,"price_high":6662.2002,"price_low":6581.6001,"price_close":6620.3999,"volume":595811200,"price_adjusted":6620.3999,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":0.99317}
{"ticker":"^FTSE","ref_date":"2013-07-25","price_open":6620.3999,"price_high":6625.3999,"price_low":6540.3999,"price_close":6588,"volume":505142900,"price_adjusted":6588,"ret_adjusted_prices":-0.00489,"ret_closing_prices":-0.00489,"cumret_adjusted_prices":0.98831}
{"ticker":"^FTSE","ref_date":"2013-07-26","price_open":6588,"price_high":6629.8999,"price_low":6535.2002,"price_close":6554.7998,"volume":455317800,"price_adjusted":6554.7998,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":0.98333}
{"ticker":"^FTSE","ref_date":"2013-07-29","price_open":6554.7998,"price_high":6606.3999,"price_low":6544.1001,"price_close":6560.2998,"volume":487601100,"price_adjusted":6560.2998,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.98416}
{"ticker":"^FTSE","ref_date":"2013-07-30","price_open":6560.2998,"price_high":6600.7002,"price_low":6560.2998,"price_close":6571,"volume":696264300,"price_adjusted":6571,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":0.98576}
{"ticker":"^FTSE","ref_date":"2013-07-31","price_open":6571,"price_high":6659.3999,"price_low":6556.7002,"price_close":6621.1001,"volume":751660600,"price_adjusted":6621.1001,"ret_adjusted_prices":0.00762,"ret_closing_prices":0.00762,"cumret_adjusted_prices":0.99328}
{"ticker":"^FTSE","ref_date":"2013-08-01","price_open":6621.1001,"price_high":6682,"price_low":6607.2998,"price_close":6682,"volume":977036100,"price_adjusted":6682,"ret_adjusted_prices":0.0092,"ret_closing_prices":0.0092,"cumret_adjusted_prices":1.00242}
{"ticker":"^FTSE","ref_date":"2013-08-02","price_open":6682,"price_high":6696.6001,"price_low":6623.8999,"price_close":6647.8999,"volume":660354400,"price_adjusted":6647.8999,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":0.9973}
{"ticker":"^FTSE","ref_date":"2013-08-05","price_open":6647.8999,"price_high":6685,"price_low":6590.1001,"price_close":6619.6001,"volume":604089200,"price_adjusted":6619.6001,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.99305}
{"ticker":"^FTSE","ref_date":"2013-08-06","price_open":6619.6001,"price_high":6630.1001,"price_low":6562.2998,"price_close":6604.2002,"volume":698361800,"price_adjusted":6604.2002,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.99074}
{"ticker":"^FTSE","ref_date":"2013-08-07","price_open":6604.2002,"price_high":6625,"price_low":6511.2002,"price_close":6511.2002,"volume":641422000,"price_adjusted":6511.2002,"ret_adjusted_prices":-0.01408,"ret_closing_prices":-0.01408,"cumret_adjusted_prices":0.97679}
{"ticker":"^FTSE","ref_date":"2013-08-08","price_open":6511.2002,"price_high":6558.6001,"price_low":6507.2002,"price_close":6529.7002,"volume":566013400,"price_adjusted":6529.7002,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":0.97957}
{"ticker":"^FTSE","ref_date":"2013-08-09","price_open":6529.7002,"price_high":6601.2002,"price_low":6529.5,"price_close":6583.3999,"volume":632934600,"price_adjusted":6583.3999,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.98762}
{"ticker":"^FTSE","ref_date":"2013-08-12","price_open":6583.3999,"price_high":6598.3999,"price_low":6547,"price_close":6574.2998,"volume":478927500,"price_adjusted":6574.2998,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":0.98626}
{"ticker":"^FTSE","ref_date":"2013-08-13","price_open":6574.2998,"price_high":6620.3999,"price_low":6568.3999,"price_close":6611.8999,"volume":568866800,"price_adjusted":6611.8999,"ret_adjusted_prices":0.00572,"ret_closing_prices":0.00572,"cumret_adjusted_prices":0.9919}
{"ticker":"^FTSE","ref_date":"2013-08-14","price_open":6611.8999,"price_high":6628,"price_low":6582.6001,"price_close":6587.3999,"volume":678146300,"price_adjusted":6587.3999,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.98822}
{"ticker":"^FTSE","ref_date":"2013-08-15","price_open":6587.3999,"price_high":6587.8999,"price_low":6460.1001,"price_close":6483.2998,"volume":667125400,"price_adjusted":6483.2998,"ret_adjusted_prices":-0.0158,"ret_closing_prices":-0.0158,"cumret_adjusted_prices":0.97261}
{"ticker":"^FTSE","ref_date":"2013-08-16","price_open":6483.2998,"price_high":6502.2998,"price_low":6461.2998,"price_close":6500,"volume":637579900,"price_adjusted":6500,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":0.97511}
{"ticker":"^FTSE","ref_date":"2013-08-19","price_open":6500,"price_high":6506.6001,"price_low":6457.7002,"price_close":6465.7002,"volume":467686900,"price_adjusted":6465.7002,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":0.96997}
{"ticker":"^FTSE","ref_date":"2013-08-20","price_open":6465.7002,"price_high":6465.7002,"price_low":6398.6001,"price_close":6453.5,"volume":620943400,"price_adjusted":6453.5,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":0.96814}
{"ticker":"^FTSE","ref_date":"2013-08-21","price_open":6453.5,"price_high":6453.6001,"price_low":6386.7002,"price_close":6390.7998,"volume":607065300,"price_adjusted":6390.7998,"ret_adjusted_prices":-0.00972,"ret_closing_prices":-0.00972,"cumret_adjusted_prices":0.95873}
{"ticker":"^FTSE","ref_date":"2013-08-22","price_open":6390.7998,"price_high":6468.8999,"price_low":6390.6001,"price_close":6446.8999,"volume":501840600,"price_adjusted":6446.8999,"ret_adjusted_prices":0.00878,"ret_closing_prices":0.00878,"cumret_adjusted_prices":0.96715}
{"ticker":"^FTSE","ref_date":"2013-08-23","price_open":6446.8999,"price_high":6516.7002,"price_low":6422.3999,"price_close":6492.1001,"volume":485422600,"price_adjusted":6492.1001,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":0.97393}
{"ticker":"^FTSE","ref_date":"2013-08-27","price_open":6492.1001,"price_high":6494.2002,"price_low":6424,"price_close":6441,"volume":760395800,"price_adjusted":6441,"ret_adjusted_prices":-0.00787,"ret_closing_prices":-0.00787,"cumret_adjusted_prices":0.96626}
{"ticker":"^FTSE","ref_date":"2013-08-28","price_open":6441,"price_high":6441,"price_low":6393.7002,"price_close":6430.1001,"volume":748560000,"price_adjusted":6430.1001,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":0.96463}
{"ticker":"^FTSE","ref_date":"2013-08-29","price_open":6430.1001,"price_high":6500.5,"price_low":6430,"price_close":6483.1001,"volume":876297500,"price_adjusted":6483.1001,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":0.97258}
{"ticker":"^FTSE","ref_date":"2013-08-30","price_open":6483.1001,"price_high":6502.2002,"price_low":6409.6001,"price_close":6412.8999,"volume":797043300,"price_adjusted":6412.8999,"ret_adjusted_prices":-0.01083,"ret_closing_prices":-0.01083,"cumret_adjusted_prices":0.96205}
{"ticker":"^FTSE","ref_date":"2013-09-02","price_open":6412.8999,"price_high":6532.2998,"price_low":6412.8999,"price_close":6506.2002,"volume":596599000,"price_adjusted":6506.2002,"ret_adjusted_prices":0.01455,"ret_closing_prices":0.01455,"cumret_adjusted_prices":0.97604}
{"ticker":"^FTSE","ref_date":"2013-09-03","price_open":6506.2002,"price_high":6523.2002,"price_low":6457,"price_close":6468.3999,"volume":737860300,"price_adjusted":6468.3999,"ret_adjusted_prices":-0.00581,"ret_closing_prices":-0.00581,"cumret_adjusted_prices":0.97037}
{"ticker":"^FTSE","ref_date":"2013-09-04","price_open":6468.3999,"price_high":6486.3999,"price_low":6423.5,"price_close":6474.7002,"volume":717066000,"price_adjusted":6474.7002,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":0.97132}
{"ticker":"^FTSE","ref_date":"2013-09-05","price_open":6474.7002,"price_high":6543.2002,"price_low":6461.7002,"price_close":6532.3999,"volume":758348500,"price_adjusted":6532.3999,"ret_adjusted_prices":0.00891,"ret_closing_prices":0.00891,"cumret_adjusted_prices":0.97997}
{"ticker":"^FTSE","ref_date":"2013-09-06","price_open":6532.3999,"price_high":6568.2002,"price_low":6492.5,"price_close":6547.2998,"volume":606304300,"price_adjusted":6547.2998,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.98221}
{"ticker":"^FTSE","ref_date":"2013-09-09","price_open":6547.2998,"price_high":6555.8999,"price_low":6508.7998,"price_close":6530.7002,"volume":586569100,"price_adjusted":6530.7002,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.97972}
{"ticker":"^FTSE","ref_date":"2013-09-10","price_open":6530.7002,"price_high":6599.5,"price_low":6530.7002,"price_close":6584,"volume":730044200,"price_adjusted":6584,"ret_adjusted_prices":0.00816,"ret_closing_prices":0.00816,"cumret_adjusted_prices":0.98771}
{"ticker":"^FTSE","ref_date":"2013-09-11","price_open":6584,"price_high":6589.8999,"price_low":6559.7002,"price_close":6588.3999,"volume":709330400,"price_adjusted":6588.3999,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":0.98837}
{"ticker":"^FTSE","ref_date":"2013-09-12","price_open":6588.3999,"price_high":6606.1001,"price_low":6558.6001,"price_close":6589,"volume":616038700,"price_adjusted":6589,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":0.98846}
{"ticker":"^FTSE","ref_date":"2013-09-13","price_open":6589,"price_high":6589,"price_low":6561.7998,"price_close":6583.7998,"volume":495637800,"price_adjusted":6583.7998,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":0.98768}
{"ticker":"^FTSE","ref_date":"2013-09-16","price_open":6583.7998,"price_high":6652.7002,"price_low":6583.7998,"price_close":6622.8999,"volume":565475200,"price_adjusted":6622.8999,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":0.99355}
{"ticker":"^FTSE","ref_date":"2013-09-17","price_open":6622.8999,"price_high":6623,"price_low":6570.2002,"price_close":6570.2002,"volume":1200508900,"price_adjusted":6570.2002,"ret_adjusted_prices":-0.00796,"ret_closing_prices":-0.00796,"cumret_adjusted_prices":0.98564}
{"ticker":"^FTSE","ref_date":"2013-09-18","price_open":6570.2002,"price_high":6587.6001,"price_low":6532.5,"price_close":6558.7998,"volume":793615500,"price_adjusted":6558.7998,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":0.98393}
{"ticker":"^FTSE","ref_date":"2013-09-19","price_open":6558.7998,"price_high":6659.1001,"price_low":6558.7998,"price_close":6625.3999,"volume":799392100,"price_adjusted":6625.3999,"ret_adjusted_prices":0.01015,"ret_closing_prices":0.01015,"cumret_adjusted_prices":0.99392}
{"ticker":"^FTSE","ref_date":"2013-09-20","price_open":6625.3999,"price_high":6629.8999,"price_low":6594.2002,"price_close":6596.3999,"volume":1534434000,"price_adjusted":6596.3999,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":0.98957}
{"ticker":"^FTSE","ref_date":"2013-09-23","price_open":6596.3999,"price_high":6601.5,"price_low":6542.7002,"price_close":6557.3999,"volume":592407000,"price_adjusted":6557.3999,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":0.98372}
{"ticker":"^FTSE","ref_date":"2013-09-24","price_open":6557.3999,"price_high":6585.3999,"price_low":6549.8999,"price_close":6571.5,"volume":663765500,"price_adjusted":6571.5,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":0.98584}
{"ticker":"^FTSE","ref_date":"2013-09-25","price_open":6571.5,"price_high":6588,"price_low":6526.3999,"price_close":6551.5,"volume":828370800,"price_adjusted":6551.5,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":0.98284}
{"ticker":"^FTSE","ref_date":"2013-09-26","price_open":6551.5,"price_high":6580.8999,"price_low":6535.7998,"price_close":6565.6001,"volume":552698700,"price_adjusted":6565.6001,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":0.98495}
{"ticker":"^FTSE","ref_date":"2013-09-27","price_open":6565.6001,"price_high":6568.8999,"price_low":6487.2998,"price_close":6512.7002,"volume":556754000,"price_adjusted":6512.7002,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":0.97702}
{"ticker":"^FTSE","ref_date":"2013-09-30","price_open":6512.7002,"price_high":6512.7002,"price_low":6438.7002,"price_close":6462.2002,"volume":667902900,"price_adjusted":6462.2002,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":0.96944}
{"ticker":"^FTSE","ref_date":"2013-10-01","price_open":6462.2002,"price_high":6466.2998,"price_low":6424.3999,"price_close":6460,"volume":599067900,"price_adjusted":6460,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":0.96911}
{"ticker":"^FTSE","ref_date":"2013-10-02","price_open":6460,"price_high":6460,"price_low":6386.2002,"price_close":6437.5,"volume":575169900,"price_adjusted":6437.5,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":0.96574}
{"ticker":"^FTSE","ref_date":"2013-10-03","price_open":6437.5,"price_high":6472.3999,"price_low":6436.2002,"price_close":6449,"volume":617408100,"price_adjusted":6449,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":0.96746}
{"ticker":"^FTSE","ref_date":"2013-10-04","price_open":6449,"price_high":6473.6001,"price_low":6429,"price_close":6453.8999,"volume":528846400,"price_adjusted":6453.8999,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.9682}
{"ticker":"^FTSE","ref_date":"2013-10-07","price_open":6453.8999,"price_high":6453.8999,"price_low":6391.5,"price_close":6437.2998,"volume":484159000,"price_adjusted":6437.2998,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.96571}
{"ticker":"^FTSE","ref_date":"2013-10-08","price_open":6437.2998,"price_high":6437.7002,"price_low":6365,"price_close":6365.7998,"volume":718013100,"price_adjusted":6365.7998,"ret_adjusted_prices":-0.01111,"ret_closing_prices":-0.01111,"cumret_adjusted_prices":0.95498}
{"ticker":"^FTSE","ref_date":"2013-10-09","price_open":6365.7998,"price_high":6372.6001,"price_low":6316.8999,"price_close":6337.8999,"volume":605274000,"price_adjusted":6337.8999,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":0.95079}
{"ticker":"^FTSE","ref_date":"2013-10-10","price_open":6337.8999,"price_high":6446.2002,"price_low":6337.8999,"price_close":6430.5,"volume":631265600,"price_adjusted":6430.5,"ret_adjusted_prices":0.01461,"ret_closing_prices":0.01461,"cumret_adjusted_prices":0.96469}
{"ticker":"^FTSE","ref_date":"2013-10-11","price_open":6430.5,"price_high":6489.2002,"price_low":6430.5,"price_close":6487.2002,"volume":545658000,"price_adjusted":6487.2002,"ret_adjusted_prices":0.00882,"ret_closing_prices":0.00882,"cumret_adjusted_prices":0.97319}
{"ticker":"^FTSE","ref_date":"2013-10-14","price_open":6487.2002,"price_high":6507.7998,"price_low":6464.3999,"price_close":6507.7002,"volume":434972100,"price_adjusted":6507.7002,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":0.97627}
{"ticker":"^FTSE","ref_date":"2013-10-15","price_open":6507.7002,"price_high":6569.2998,"price_low":6507.7002,"price_close":6549.1001,"volume":603859700,"price_adjusted":6549.1001,"ret_adjusted_prices":0.00636,"ret_closing_prices":0.00636,"cumret_adjusted_prices":0.98248}
{"ticker":"^FTSE","ref_date":"2013-10-16","price_open":6549.1001,"price_high":6584.3999,"price_low":6504.2998,"price_close":6571.6001,"volume":663774300,"price_adjusted":6571.6001,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":0.98585}
{"ticker":"^FTSE","ref_date":"2013-10-17","price_open":6571.6001,"price_high":6576.2002,"price_low":6529.2002,"price_close":6576.2002,"volume":669589600,"price_adjusted":6576.2002,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.98654}
{"ticker":"^FTSE","ref_date":"2013-10-18","price_open":6576.2002,"price_high":6622.7002,"price_low":6576.2002,"price_close":6622.6001,"volume":710029000,"price_adjusted":6622.6001,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":0.9935}
{"ticker":"^FTSE","ref_date":"2013-10-21","price_open":6622.6001,"price_high":6654.2002,"price_low":6617.7998,"price_close":6654.2002,"volume":494967200,"price_adjusted":6654.2002,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":0.99824}
{"ticker":"^FTSE","ref_date":"2013-10-22","price_open":6654.2002,"price_high":6719.2998,"price_low":6653.7002,"price_close":6695.7002,"volume":575007300,"price_adjusted":6695.7002,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.00447}
{"ticker":"^FTSE","ref_date":"2013-10-23","price_open":6695.7002,"price_high":6695.8999,"price_low":6655.2002,"price_close":6674.5,"volume":643936600,"price_adjusted":6674.5,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":1.00129}
{"ticker":"^FTSE","ref_date":"2013-10-24","price_open":6674.5,"price_high":6719.2998,"price_low":6674.2002,"price_close":6713.2002,"volume":601321000,"price_adjusted":6713.2002,"ret_adjusted_prices":0.0058,"ret_closing_prices":0.0058,"cumret_adjusted_prices":1.0071}
{"ticker":"^FTSE","ref_date":"2013-10-25","price_open":6713.2002,"price_high":6729.7002,"price_low":6700.3999,"price_close":6721.2998,"volume":569150500,"price_adjusted":6721.2998,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.00831}
{"ticker":"^FTSE","ref_date":"2013-10-28","price_open":6721.2998,"price_high":6739.7002,"price_low":6704.2002,"price_close":6725.7998,"volume":590265200,"price_adjusted":6725.7998,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":1.00899}
{"ticker":"^FTSE","ref_date":"2013-10-29","price_open":6725.7998,"price_high":6777.2002,"price_low":6718.8999,"price_close":6774.7002,"volume":781277300,"price_adjusted":6774.7002,"ret_adjusted_prices":0.00727,"ret_closing_prices":0.00727,"cumret_adjusted_prices":1.01632}
{"ticker":"^FTSE","ref_date":"2013-10-30","price_open":6774.7002,"price_high":6819.8999,"price_low":6763.7002,"price_close":6777.7002,"volume":656351600,"price_adjusted":6777.7002,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":1.01677}
{"ticker":"^FTSE","ref_date":"2013-10-31","price_open":6777.7002,"price_high":6778.2998,"price_low":6719.5,"price_close":6731.3999,"volume":742779000,"price_adjusted":6731.3999,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":1.00983}
{"ticker":"^FTSE","ref_date":"2013-11-01","price_open":6731.3999,"price_high":6760.8999,"price_low":6715.2998,"price_close":6734.7002,"volume":675463600,"price_adjusted":6734.7002,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.01032}
{"ticker":"^FTSE","ref_date":"2013-11-04","price_open":6734.7002,"price_high":6780.1001,"price_low":6734.6001,"price_close":6763.6001,"volume":510147600,"price_adjusted":6763.6001,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":1.01466}
{"ticker":"^FTSE","ref_date":"2013-11-05","price_open":6763.6001,"price_high":6773.8999,"price_low":6708.5,"price_close":6746.7998,"volume":723671000,"price_adjusted":6746.7998,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":1.01214}
{"ticker":"^FTSE","ref_date":"2013-11-06","price_open":6746.7998,"price_high":6768.2002,"price_low":6735.6001,"price_close":6741.7002,"volume":636589100,"price_adjusted":6741.7002,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":1.01137}
{"ticker":"^FTSE","ref_date":"2013-11-07","price_open":6741.7002,"price_high":6779.2002,"price_low":6680,"price_close":6697.2002,"volume":641427800,"price_adjusted":6697.2002,"ret_adjusted_prices":-0.0066,"ret_closing_prices":-0.0066,"cumret_adjusted_prices":1.0047}
{"ticker":"^FTSE","ref_date":"2013-11-08","price_open":6697.2002,"price_high":6713.8999,"price_low":6643.8999,"price_close":6708.3999,"volume":598943100,"price_adjusted":6708.3999,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.00638}
{"ticker":"^FTSE","ref_date":"2013-11-11","price_open":6708.3999,"price_high":6744.7998,"price_low":6702,"price_close":6728.3999,"volume":633862400,"price_adjusted":6728.3999,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":1.00938}
{"ticker":"^FTSE","ref_date":"2013-11-12","price_open":6728.3999,"price_high":6728.3999,"price_low":6693.2998,"price_close":6726.7998,"volume":589417300,"price_adjusted":6726.7998,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.00914}
{"ticker":"^FTSE","ref_date":"2013-11-13","price_open":6726.7998,"price_high":6726.7998,"price_low":6614,"price_close":6630,"volume":723057300,"price_adjusted":6630,"ret_adjusted_prices":-0.01439,"ret_closing_prices":-0.01439,"cumret_adjusted_prices":0.99461}
{"ticker":"^FTSE","ref_date":"2013-11-14","price_open":6630,"price_high":6696.2002,"price_low":6630,"price_close":6666.1001,"volume":624125200,"price_adjusted":6666.1001,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":1.00003}
{"ticker":"^FTSE","ref_date":"2013-11-15","price_open":6666.1001,"price_high":6703.1001,"price_low":6665.5,"price_close":6693.3999,"volume":587733600,"price_adjusted":6693.3999,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.00413}
{"ticker":"^FTSE","ref_date":"2013-11-18","price_open":6693.3999,"price_high":6732.1001,"price_low":6671.6001,"price_close":6723.5,"volume":538915700,"price_adjusted":6723.5,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":1.00864}
{"ticker":"^FTSE","ref_date":"2013-11-19","price_open":6723.5,"price_high":6723.5,"price_low":6677.8999,"price_close":6698,"volume":532008000,"price_adjusted":6698,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":1.00482}
{"ticker":"^FTSE","ref_date":"2013-11-20","price_open":6698,"price_high":6711.3999,"price_low":6661.7002,"price_close":6681.1001,"volume":558048100,"price_adjusted":6681.1001,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":1.00228}
{"ticker":"^FTSE","ref_date":"2013-11-21","price_open":6681.1001,"price_high":6697.7002,"price_low":6643.5,"price_close":6681.2998,"volume":483785600,"price_adjusted":6681.2998,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":1.00231}
{"ticker":"^FTSE","ref_date":"2013-11-22","price_open":6681.2998,"price_high":6711,"price_low":6661,"price_close":6674.2998,"volume":495703600,"price_adjusted":6674.2998,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.00126}
{"ticker":"^FTSE","ref_date":"2013-11-25","price_open":6674.2998,"price_high":6709.1001,"price_low":6674.2998,"price_close":6694.6001,"volume":465826500,"price_adjusted":6694.6001,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":1.00431}
{"ticker":"^FTSE","ref_date":"2013-11-26","price_open":6694.6001,"price_high":6697,"price_low":6636.2002,"price_close":6636.2002,"volume":985378000,"price_adjusted":6636.2002,"ret_adjusted_prices":-0.00872,"ret_closing_prices":-0.00872,"cumret_adjusted_prices":0.99554}
{"ticker":"^FTSE","ref_date":"2013-11-27","price_open":6636.2002,"price_high":6664.1001,"price_low":6635.7002,"price_close":6649.5,"volume":580621900,"price_adjusted":6649.5,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.99754}
{"ticker":"^FTSE","ref_date":"2013-11-28","price_open":6649.5,"price_high":6679.5,"price_low":6642.6001,"price_close":6654.5,"volume":462672900,"price_adjusted":6654.5,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":0.99829}
{"ticker":"^FTSE","ref_date":"2013-11-29","price_open":6654.5,"price_high":6681.6001,"price_low":6648.5,"price_close":6650.6001,"volume":535923900,"price_adjusted":6650.6001,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":0.9977}
{"ticker":"^FTSE","ref_date":"2013-12-02","price_open":6650.6001,"price_high":6657.3999,"price_low":6595.2002,"price_close":6595.2998,"volume":559055100,"price_adjusted":6595.2998,"ret_adjusted_prices":-0.00832,"ret_closing_prices":-0.00832,"cumret_adjusted_prices":0.98941}
{"ticker":"^FTSE","ref_date":"2013-12-03","price_open":6595.2998,"price_high":6595.5,"price_low":6531.2998,"price_close":6532.3999,"volume":685375800,"price_adjusted":6532.3999,"ret_adjusted_prices":-0.00954,"ret_closing_prices":-0.00954,"cumret_adjusted_prices":0.97997}
{"ticker":"^FTSE","ref_date":"2013-12-04","price_open":6532.3999,"price_high":6544.7002,"price_low":6479.7002,"price_close":6510,"volume":780322600,"price_adjusted":6510,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.97661}
{"ticker":"^FTSE","ref_date":"2013-12-05","price_open":6510,"price_high":6518.8999,"price_low":6487.2002,"price_close":6498.2998,"volume":558155700,"price_adjusted":6498.2998,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.97486}
{"ticker":"^FTSE","ref_date":"2013-12-06","price_open":6498.2998,"price_high":6555.7002,"price_low":6496.2998,"price_close":6552,"volume":564649300,"price_adjusted":6552,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":0.98291}
{"ticker":"^FTSE","ref_date":"2013-12-09","price_open":6552,"price_high":6568.3999,"price_low":6534.7002,"price_close":6559.5,"volume":506215400,"price_adjusted":6559.5,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":0.98404}
{"ticker":"^FTSE","ref_date":"2013-12-10","price_open":6559.5,"price_high":6571.8999,"price_low":6519,"price_close":6523.2998,"volume":553693100,"price_adjusted":6523.2998,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":0.97861}
{"ticker":"^FTSE","ref_date":"2013-12-11","price_open":6523.2998,"price_high":6555.6001,"price_low":6507.7002,"price_close":6507.7002,"volume":524482100,"price_adjusted":6507.7002,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":0.97627}
{"ticker":"^FTSE","ref_date":"2013-12-12","price_open":6507.7002,"price_high":6507.7002,"price_low":6436,"price_close":6445.2998,"volume":663531400,"price_adjusted":6445.2998,"ret_adjusted_prices":-0.00959,"ret_closing_prices":-0.00959,"cumret_adjusted_prices":0.96691}
{"ticker":"^FTSE","ref_date":"2013-12-13","price_open":6445.2998,"price_high":6462.7998,"price_low":6433.5,"price_close":6440,"volume":694450900,"price_adjusted":6440,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":0.96611}
{"ticker":"^FTSE","ref_date":"2013-12-16","price_open":6440,"price_high":6531.2002,"price_low":6422.2002,"price_close":6522.2002,"volume":653797800,"price_adjusted":6522.2002,"ret_adjusted_prices":0.01276,"ret_closing_prices":0.01276,"cumret_adjusted_prices":0.97844}
{"ticker":"^FTSE","ref_date":"2013-12-17","price_open":6522.2002,"price_high":6522.2002,"price_low":6482.6001,"price_close":6486.2002,"volume":584054600,"price_adjusted":6486.2002,"ret_adjusted_prices":-0.00552,"ret_closing_prices":-0.00552,"cumret_adjusted_prices":0.97304}
{"ticker":"^FTSE","ref_date":"2013-12-18","price_open":6486.2002,"price_high":6524.5,"price_low":6486.2002,"price_close":6492.1001,"volume":529477900,"price_adjusted":6492.1001,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.97393}
{"ticker":"^FTSE","ref_date":"2013-12-19","price_open":6492.1001,"price_high":6584.7002,"price_low":6492.1001,"price_close":6584.7002,"volume":648648400,"price_adjusted":6584.7002,"ret_adjusted_prices":0.01426,"ret_closing_prices":0.01426,"cumret_adjusted_prices":0.98782}
{"ticker":"^FTSE","ref_date":"2013-12-20","price_open":6584.7002,"price_high":6616.7998,"price_low":6576.7998,"price_close":6606.6001,"volume":1096668200,"price_adjusted":6606.6001,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":0.9911}
{"ticker":"^FTSE","ref_date":"2013-12-23","price_open":6606.6001,"price_high":6678.6001,"price_low":6606.2002,"price_close":6678.6001,"volume":351999300,"price_adjusted":6678.6001,"ret_adjusted_prices":0.0109,"ret_closing_prices":0.0109,"cumret_adjusted_prices":1.00191}
{"ticker":"^FTSE","ref_date":"2013-12-24","price_open":6678.6001,"price_high":6712.1001,"price_low":6672.2002,"price_close":6694.2002,"volume":101669600,"price_adjusted":6694.2002,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":1.00425}
{"ticker":"^FTSE","ref_date":"2013-12-27","price_open":6694.2002,"price_high":6754.1001,"price_low":6694.2002,"price_close":6750.8999,"volume":291262200,"price_adjusted":6750.8999,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":1.01275}
{"ticker":"^FTSE","ref_date":"2013-12-30","price_open":6750.8999,"price_high":6768.3999,"price_low":6718.2002,"price_close":6731.2998,"volume":295360600,"price_adjusted":6731.2998,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.00981}
{"ticker":"^FTSE","ref_date":"2013-12-31","price_open":6731.2998,"price_high":6757,"price_low":6731.2998,"price_close":6749.1001,"volume":153445200,"price_adjusted":6749.1001,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.01248}
{"ticker":"^FTSE","ref_date":"2014-01-02","price_open":6749.1001,"price_high":6759.3999,"price_low":6707.5,"price_close":6717.8999,"volume":459529100,"price_adjusted":6717.8999,"ret_adjusted_prices":-0.00462,"ret_closing_prices":-0.00462,"cumret_adjusted_prices":1.0078}
{"ticker":"^FTSE","ref_date":"2014-01-03","price_open":6717.8999,"price_high":6747.2998,"price_low":6699.2998,"price_close":6730.7002,"volume":374841500,"price_adjusted":6730.7002,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":1.00972}
{"ticker":"^FTSE","ref_date":"2014-01-06","price_open":6730.7002,"price_high":6752,"price_low":6714.6001,"price_close":6730.7002,"volume":524387000,"price_adjusted":6730.7002,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.00972}
{"ticker":"^FTSE","ref_date":"2014-01-07","price_open":6730.7002,"price_high":6768.8999,"price_low":6718.1001,"price_close":6755.5,"volume":672375600,"price_adjusted":6755.5,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.01344}
{"ticker":"^FTSE","ref_date":"2014-01-08","price_open":6755.5,"price_high":6755.5,"price_low":6713.3999,"price_close":6721.7998,"volume":720025300,"price_adjusted":6721.7998,"ret_adjusted_prices":-0.00499,"ret_closing_prices":-0.00499,"cumret_adjusted_prices":1.00839}
{"ticker":"^FTSE","ref_date":"2014-01-09","price_open":6721.7998,"price_high":6746.3999,"price_low":6679.2998,"price_close":6691.2998,"volume":782896500,"price_adjusted":6691.2998,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":1.00381}
{"ticker":"^FTSE","ref_date":"2014-01-10","price_open":6691.2998,"price_high":6769.8999,"price_low":6691.2998,"price_close":6739.8999,"volume":811611800,"price_adjusted":6739.8999,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":1.0111}
{"ticker":"^FTSE","ref_date":"2014-01-13","price_open":6739.8999,"price_high":6765.6001,"price_low":6731,"price_close":6757.2002,"volume":598026900,"price_adjusted":6757.2002,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.0137}
{"ticker":"^FTSE","ref_date":"2014-01-14","price_open":6757.2002,"price_high":6772.6001,"price_low":6694.1001,"price_close":6766.8999,"volume":568346600,"price_adjusted":6766.8999,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":1.01515}
{"ticker":"^FTSE","ref_date":"2014-01-15","price_open":6766.8999,"price_high":6825.2002,"price_low":6766.8999,"price_close":6819.8999,"volume":693715800,"price_adjusted":6819.8999,"ret_adjusted_prices":0.00783,"ret_closing_prices":0.00783,"cumret_adjusted_prices":1.0231}
{"ticker":"^FTSE","ref_date":"2014-01-16","price_open":6819.8999,"price_high":6831.7002,"price_low":6811.2002,"price_close":6815.3999,"volume":714152700,"price_adjusted":6815.3999,"ret_adjusted_prices":-0.00066,"ret_closing_prices":-0.00066,"cumret_adjusted_prices":1.02243}
{"ticker":"^FTSE","ref_date":"2014-01-17","price_open":6815.3999,"price_high":6840.5,"price_low":6800,"price_close":6829.2998,"volume":999744600,"price_adjusted":6829.2998,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.02451}
{"ticker":"^FTSE","ref_date":"2014-01-20","price_open":6829.2998,"price_high":6837.5,"price_low":6810.6001,"price_close":6836.7002,"volume":424810700,"price_adjusted":6836.7002,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.02562}
{"ticker":"^FTSE","ref_date":"2014-01-21","price_open":6836.7002,"price_high":6867.3999,"price_low":6822.2998,"price_close":6834.2998,"volume":618281400,"price_adjusted":6834.2998,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":1.02526}
{"ticker":"^FTSE","ref_date":"2014-01-22","price_open":6834.2998,"price_high":6864.8999,"price_low":6821.7998,"price_close":6826.2998,"volume":548735700,"price_adjusted":6826.2998,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":1.02406}
{"ticker":"^FTSE","ref_date":"2014-01-23","price_open":6826.2998,"price_high":6837.2002,"price_low":6760.6001,"price_close":6773.2998,"volume":668664300,"price_adjusted":6773.2998,"ret_adjusted_prices":-0.00776,"ret_closing_prices":-0.00776,"cumret_adjusted_prices":1.01611}
{"ticker":"^FTSE","ref_date":"2014-01-24","price_open":6773.2998,"price_high":6784.3999,"price_low":6654.8999,"price_close":6663.7002,"volume":844748200,"price_adjusted":6663.7002,"ret_adjusted_prices":-0.01618,"ret_closing_prices":-0.01618,"cumret_adjusted_prices":0.99967}
{"ticker":"^FTSE","ref_date":"2014-01-27","price_open":6663.7002,"price_high":6665.3999,"price_low":6539.2998,"price_close":6550.7002,"volume":985294600,"price_adjusted":6550.7002,"ret_adjusted_prices":-0.01696,"ret_closing_prices":-0.01696,"cumret_adjusted_prices":0.98272}
{"ticker":"^FTSE","ref_date":"2014-01-28","price_open":6550.7002,"price_high":6590.7002,"price_low":6550.7002,"price_close":6572.2998,"volume":675704400,"price_adjusted":6572.2998,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":0.98596}
{"ticker":"^FTSE","ref_date":"2014-01-29","price_open":6572.2998,"price_high":6645.2002,"price_low":6482.7002,"price_close":6544.2998,"volume":990211400,"price_adjusted":6544.2998,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.98176}
{"ticker":"^FTSE","ref_date":"2014-01-30","price_open":6544.2998,"price_high":6573.8999,"price_low":6503.2998,"price_close":6538.5,"volume":755894300,"price_adjusted":6538.5,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":0.98089}
{"ticker":"^FTSE","ref_date":"2014-01-31","price_open":6538.5,"price_high":6548.5,"price_low":6421.2998,"price_close":6510.3999,"volume":751205000,"price_adjusted":6510.3999,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":0.97667}
{"ticker":"^FTSE","ref_date":"2014-02-03","price_open":6510.3999,"price_high":6538.2998,"price_low":6460,"price_close":6465.7002,"volume":829888700,"price_adjusted":6465.7002,"ret_adjusted_prices":-0.00687,"ret_closing_prices":-0.00687,"cumret_adjusted_prices":0.96997}
{"ticker":"^FTSE","ref_date":"2014-02-04","price_open":6465.7002,"price_high":6478.2002,"price_low":6416.7002,"price_close":6449.2998,"volume":922887700,"price_adjusted":6449.2998,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.96751}
{"ticker":"^FTSE","ref_date":"2014-02-05","price_open":6449.2998,"price_high":6483.7002,"price_low":6423.7998,"price_close":6457.8999,"volume":810173800,"price_adjusted":6457.8999,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.9688}
{"ticker":"^FTSE","ref_date":"2014-02-06","price_open":6457.8999,"price_high":6566,"price_low":6457.8999,"price_close":6558.2998,"volume":815148900,"price_adjusted":6558.2998,"ret_adjusted_prices":0.01555,"ret_closing_prices":0.01555,"cumret_adjusted_prices":0.98386}
{"ticker":"^FTSE","ref_date":"2014-02-07","price_open":6558.2998,"price_high":6596.2998,"price_low":6540.7998,"price_close":6571.7002,"volume":708467800,"price_adjusted":6571.7002,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":0.98587}
{"ticker":"^FTSE","ref_date":"2014-02-10","price_open":6571.7002,"price_high":6597,"price_low":6565.2998,"price_close":6591.6001,"volume":593694900,"price_adjusted":6591.6001,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.98885}
{"ticker":"^FTSE","ref_date":"2014-02-11","price_open":6591.6001,"price_high":6672.7002,"price_low":6591.6001,"price_close":6672.7002,"volume":934913300,"price_adjusted":6672.7002,"ret_adjusted_prices":0.0123,"ret_closing_prices":0.0123,"cumret_adjusted_prices":1.00102}
{"ticker":"^FTSE","ref_date":"2014-02-12","price_open":6672.7002,"price_high":6708.2002,"price_low":6669.1001,"price_close":6675,"volume":820072000,"price_adjusted":6675,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.00137}
{"ticker":"^FTSE","ref_date":"2014-02-13","price_open":6675,"price_high":6675.2002,"price_low":6608.1001,"price_close":6659.3999,"volume":1170917600,"price_adjusted":6659.3999,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.99902}
{"ticker":"^FTSE","ref_date":"2014-02-14","price_open":6659.3999,"price_high":6672.2002,"price_low":6646.5,"price_close":6663.6001,"volume":912852700,"price_adjusted":6663.6001,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":0.99965}
{"ticker":"^FTSE","ref_date":"2014-02-17","price_open":6663.6001,"price_high":6745.6001,"price_low":6661.5,"price_close":6736,"volume":630547500,"price_adjusted":6736,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":1.01052}
{"ticker":"^FTSE","ref_date":"2014-02-18","price_open":6736,"price_high":6802.8999,"price_low":6716.6001,"price_close":6796.3999,"volume":828311700,"price_adjusted":6796.3999,"ret_adjusted_prices":0.00897,"ret_closing_prices":0.00897,"cumret_adjusted_prices":1.01958}
{"ticker":"^FTSE","ref_date":"2014-02-19","price_open":6796.3999,"price_high":6810.5,"price_low":6759.8999,"price_close":6796.7002,"volume":793947100,"price_adjusted":6796.7002,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":1.01962}
{"ticker":"^FTSE","ref_date":"2014-02-20","price_open":6796.7002,"price_high":6813,"price_low":6732,"price_close":6813,"volume":745785700,"price_adjusted":6813,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":1.02207}
{"ticker":"^FTSE","ref_date":"2014-02-21","price_open":6813,"price_high":6859.8999,"price_low":6813,"price_close":6838.1001,"volume":1024984200,"price_adjusted":6838.1001,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.02583}
{"ticker":"^FTSE","ref_date":"2014-02-24","price_open":6838.1001,"price_high":6865.8999,"price_low":6797.7998,"price_close":6865.8999,"volume":1068068300,"price_adjusted":6865.8999,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":1.03}
{"ticker":"^FTSE","ref_date":"2014-02-25","price_open":6862.7002,"price_high":6866.3999,"price_low":6790.8999,"price_close":6830.5,"volume":1163984100,"price_adjusted":6830.5,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.02469}
{"ticker":"^FTSE","ref_date":"2014-02-26","price_open":6830.5,"price_high":6834.1001,"price_low":6785.2998,"price_close":6799.2002,"volume":739193300,"price_adjusted":6799.2002,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":1.02}
{"ticker":"^FTSE","ref_date":"2014-02-27","price_open":6799.2002,"price_high":6819.2002,"price_low":6733.5,"price_close":6810.2998,"volume":860420000,"price_adjusted":6810.2998,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":1.02166}
{"ticker":"^FTSE","ref_date":"2014-02-28","price_open":6810.2998,"price_high":6833.7998,"price_low":6785.5,"price_close":6809.7002,"volume":924578400,"price_adjusted":6809.7002,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":1.02157}
{"ticker":"^FTSE","ref_date":"2014-03-03","price_open":6809.7002,"price_high":6809.7002,"price_low":6671.8999,"price_close":6708.3999,"volume":829082600,"price_adjusted":6708.3999,"ret_adjusted_prices":-0.01488,"ret_closing_prices":-0.01488,"cumret_adjusted_prices":1.00638}
{"ticker":"^FTSE","ref_date":"2014-03-04","price_open":6708.3999,"price_high":6827.2002,"price_low":6708.3999,"price_close":6823.7998,"volume":734136300,"price_adjusted":6823.7998,"ret_adjusted_prices":0.0172,"ret_closing_prices":0.0172,"cumret_adjusted_prices":1.02369}
{"ticker":"^FTSE","ref_date":"2014-03-05","price_open":6823.7998,"price_high":6824.2002,"price_low":6771.5,"price_close":6775.3999,"volume":630136500,"price_adjusted":6775.3999,"ret_adjusted_prices":-0.00709,"ret_closing_prices":-0.00709,"cumret_adjusted_prices":1.01643}
{"ticker":"^FTSE","ref_date":"2014-03-06","price_open":6775.3999,"price_high":6806.6001,"price_low":6771,"price_close":6788.5,"volume":666186300,"price_adjusted":6788.5,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.01839}
{"ticker":"^FTSE","ref_date":"2014-03-07","price_open":6788.5,"price_high":6800.7002,"price_low":6706.3999,"price_close":6712.7002,"volume":793752600,"price_adjusted":6712.7002,"ret_adjusted_prices":-0.01117,"ret_closing_prices":-0.01117,"cumret_adjusted_prices":1.00702}
{"ticker":"^FTSE","ref_date":"2014-03-10","price_open":6712.7002,"price_high":6757,"price_low":6671.6001,"price_close":6689.5,"volume":820416900,"price_adjusted":6689.5,"ret_adjusted_prices":-0.00346,"ret_closing_prices":-0.00346,"cumret_adjusted_prices":1.00354}
{"ticker":"^FTSE","ref_date":"2014-03-11","price_open":6689.5,"price_high":6718.2998,"price_low":6660.6001,"price_close":6685.5,"volume":868947800,"price_adjusted":6685.5,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.00294}
{"ticker":"^FTSE","ref_date":"2014-03-12","price_open":6685.5,"price_high":6685.5,"price_low":6598.3999,"price_close":6620.8999,"volume":891943200,"price_adjusted":6620.8999,"ret_adjusted_prices":-0.00966,"ret_closing_prices":-0.00966,"cumret_adjusted_prices":0.99325}
{"ticker":"^FTSE","ref_date":"2014-03-13","price_open":6620.8999,"price_high":6631.3999,"price_low":6552.5,"price_close":6553.7998,"volume":895818900,"price_adjusted":6553.7998,"ret_adjusted_prices":-0.01013,"ret_closing_prices":-0.01013,"cumret_adjusted_prices":0.98318}
{"ticker":"^FTSE","ref_date":"2014-03-14","price_open":6553.7998,"price_high":6553.7998,"price_low":6500.3999,"price_close":6527.8999,"volume":847299400,"price_adjusted":6527.8999,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":0.9793}
{"ticker":"^FTSE","ref_date":"2014-03-17","price_open":6527.8999,"price_high":6592.3999,"price_low":6527.8999,"price_close":6568.3999,"volume":692708400,"price_adjusted":6568.3999,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":0.98537}
{"ticker":"^FTSE","ref_date":"2014-03-18","price_open":6568.3999,"price_high":6628.2002,"price_low":6534.8999,"price_close":6605.2998,"volume":723690100,"price_adjusted":6605.2998,"ret_adjusted_prices":0.00562,"ret_closing_prices":0.00562,"cumret_adjusted_prices":0.99091}
{"ticker":"^FTSE","ref_date":"2014-03-19","price_open":6605.2998,"price_high":6609.5,"price_low":6566.8999,"price_close":6573.1001,"volume":1051188400,"price_adjusted":6573.1001,"ret_adjusted_prices":-0.00487,"ret_closing_prices":-0.00487,"cumret_adjusted_prices":0.98608}
{"ticker":"^FTSE","ref_date":"2014-03-20","price_open":6573.1001,"price_high":6573.1001,"price_low":6492.6001,"price_close":6542.3999,"volume":795074200,"price_adjusted":6542.3999,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.98147}
{"ticker":"^FTSE","ref_date":"2014-03-21","price_open":6542.3999,"price_high":6572.1001,"price_low":6537.8999,"price_close":6557.2002,"volume":1501522000,"price_adjusted":6557.2002,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":0.98369}
{"ticker":"^FTSE","ref_date":"2014-03-24","price_open":6557.2002,"price_high":6569,"price_low":6506.3999,"price_close":6520.3999,"volume":762850300,"price_adjusted":6520.3999,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":0.97817}
{"ticker":"^FTSE","ref_date":"2014-03-25","price_open":6520.3999,"price_high":6604.8999,"price_low":6520.3999,"price_close":6604.8999,"volume":674287000,"price_adjusted":6604.8999,"ret_adjusted_prices":0.01296,"ret_closing_prices":0.01296,"cumret_adjusted_prices":0.99085}
{"ticker":"^FTSE","ref_date":"2014-03-26","price_open":6604.8999,"price_high":6643.6001,"price_low":6601.7998,"price_close":6605.2998,"volume":1429765600,"price_adjusted":6605.2998,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":0.99091}
{"ticker":"^FTSE","ref_date":"2014-03-27","price_open":6605.2998,"price_high":6605.2998,"price_low":6561.3999,"price_close":6588.2998,"volume":850226700,"price_adjusted":6588.2998,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.98836}
{"ticker":"^FTSE","ref_date":"2014-03-28","price_open":6588.2998,"price_high":6631.5,"price_low":6585.7002,"price_close":6615.6001,"volume":1001322600,"price_adjusted":6615.6001,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":0.99245}
{"ticker":"^FTSE","ref_date":"2014-03-31","price_open":6615.6001,"price_high":6658.3999,"price_low":6583.1001,"price_close":6598.3999,"volume":868366300,"price_adjusted":6598.3999,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":0.98987}
{"ticker":"^FTSE","ref_date":"2014-04-01","price_open":6598.3999,"price_high":6660.2998,"price_low":6598.3999,"price_close":6652.6001,"volume":857737300,"price_adjusted":6652.6001,"ret_adjusted_prices":0.00821,"ret_closing_prices":0.00821,"cumret_adjusted_prices":0.998}
{"ticker":"^FTSE","ref_date":"2014-04-02","price_open":6652.6001,"price_high":6672.7002,"price_low":6639.6001,"price_close":6659,"volume":973749400,"price_adjusted":6659,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":0.99896}
{"ticker":"^FTSE","ref_date":"2014-04-03","price_open":6659,"price_high":6680.7998,"price_low":6638.5,"price_close":6649.1001,"volume":670678000,"price_adjusted":6649.1001,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":0.99748}
{"ticker":"^FTSE","ref_date":"2014-04-04","price_open":6649.1001,"price_high":6706.2998,"price_low":6649.1001,"price_close":6695.6001,"volume":876352600,"price_adjusted":6695.6001,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":1.00446}
{"ticker":"^FTSE","ref_date":"2014-04-07","price_open":6695.6001,"price_high":6695.6001,"price_low":6614.7002,"price_close":6622.7998,"volume":667468200,"price_adjusted":6622.7998,"ret_adjusted_prices":-0.01087,"ret_closing_prices":-0.01087,"cumret_adjusted_prices":0.99353}
{"ticker":"^FTSE","ref_date":"2014-04-08","price_open":6622.7998,"price_high":6625.2002,"price_low":6549.7998,"price_close":6590.7002,"volume":1056680100,"price_adjusted":6590.7002,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.98872}
{"ticker":"^FTSE","ref_date":"2014-04-09","price_open":6590.7002,"price_high":6654.1001,"price_low":6590.3999,"price_close":6635.6001,"volume":758993600,"price_adjusted":6635.6001,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.99545}
{"ticker":"^FTSE","ref_date":"2014-04-10","price_open":6635.6001,"price_high":6688.2998,"price_low":6620.3999,"price_close":6642,"volume":671373100,"price_adjusted":6642,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":0.99641}
{"ticker":"^FTSE","ref_date":"2014-04-11","price_open":6642,"price_high":6642,"price_low":6538.7998,"price_close":6561.7002,"volume":817952500,"price_adjusted":6561.7002,"ret_adjusted_prices":-0.01209,"ret_closing_prices":-0.01209,"cumret_adjusted_prices":0.98437}
{"ticker":"^FTSE","ref_date":"2014-04-14","price_open":6561.7002,"price_high":6583.7998,"price_low":6507.1001,"price_close":6583.7998,"volume":983152200,"price_adjusted":6583.7998,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":0.98768}
{"ticker":"^FTSE","ref_date":"2014-04-15","price_open":6583.7998,"price_high":6594.2002,"price_low":6534.2002,"price_close":6541.6001,"volume":858936000,"price_adjusted":6541.6001,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.98135}
{"ticker":"^FTSE","ref_date":"2014-04-16","price_open":6541.6001,"price_high":6597,"price_low":6541.6001,"price_close":6584.2002,"volume":686337200,"price_adjusted":6584.2002,"ret_adjusted_prices":0.00651,"ret_closing_prices":0.00651,"cumret_adjusted_prices":0.98774}
{"ticker":"^FTSE","ref_date":"2014-04-17","price_open":6584.2002,"price_high":6627.2998,"price_low":6559.3999,"price_close":6625.2998,"volume":842349900,"price_adjusted":6625.2998,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":0.99391}
{"ticker":"^FTSE","ref_date":"2014-04-22","price_open":6625.2998,"price_high":6706.2002,"price_low":6625.2998,"price_close":6681.7998,"volume":843999800,"price_adjusted":6681.7998,"ret_adjusted_prices":0.00853,"ret_closing_prices":0.00853,"cumret_adjusted_prices":1.00239}
{"ticker":"^FTSE","ref_date":"2014-04-23","price_open":6681.7998,"price_high":6694.7998,"price_low":6661.3999,"price_close":6674.7002,"volume":637850100,"price_adjusted":6674.7002,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":1.00132}
{"ticker":"^FTSE","ref_date":"2014-04-24","price_open":6674.7002,"price_high":6724.6001,"price_low":6667.7002,"price_close":6703,"volume":616106700,"price_adjusted":6703,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":1.00557}
{"ticker":"^FTSE","ref_date":"2014-04-25","price_open":6703,"price_high":6704.3999,"price_low":6657.2998,"price_close":6685.7002,"volume":578697500,"price_adjusted":6685.7002,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":1.00297}
{"ticker":"^FTSE","ref_date":"2014-04-28","price_open":6685.7002,"price_high":6720.2998,"price_low":6682.8999,"price_close":6700.2002,"volume":652775300,"price_adjusted":6700.2002,"ret_adjusted_prices":0.00217,"ret_closing_prices":0.00217,"cumret_adjusted_prices":1.00515}
{"ticker":"^FTSE","ref_date":"2014-04-29","price_open":6700.2002,"price_high":6769.8999,"price_low":6700.1001,"price_close":6769.8999,"volume":674490500,"price_adjusted":6769.8999,"ret_adjusted_prices":0.0104,"ret_closing_prices":0.0104,"cumret_adjusted_prices":1.0156}
{"ticker":"^FTSE","ref_date":"2014-04-30","price_open":6769.8999,"price_high":6794.8999,"price_low":6748.7998,"price_close":6780,"volume":773112200,"price_adjusted":6780,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":1.01712}
{"ticker":"^FTSE","ref_date":"2014-05-01","price_open":6780,"price_high":6811.6001,"price_low":6773.7002,"price_close":6808.8999,"volume":649344400,"price_adjusted":6808.8999,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":1.02145}
{"ticker":"^FTSE","ref_date":"2014-05-02","price_open":6808.8999,"price_high":6838.2002,"price_low":6798.6001,"price_close":6822.3999,"volume":746449000,"price_adjusted":6822.3999,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.02348}
{"ticker":"^FTSE","ref_date":"2014-05-06","price_open":6822.3999,"price_high":6828.6001,"price_low":6785.2998,"price_close":6798.6001,"volume":732623500,"price_adjusted":6798.6001,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":1.01991}
{"ticker":"^FTSE","ref_date":"2014-05-07","price_open":6798.6001,"price_high":6799.2998,"price_low":6766.7998,"price_close":6796.3999,"volume":768894900,"price_adjusted":6796.3999,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.01958}
{"ticker":"^FTSE","ref_date":"2014-05-08","price_open":6796.3999,"price_high":6840.3999,"price_low":6796.3999,"price_close":6839.2998,"volume":818478900,"price_adjusted":6839.2998,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":1.02601}
{"ticker":"^FTSE","ref_date":"2014-05-09","price_open":6839.2998,"price_high":6839.3999,"price_low":6805.3999,"price_close":6814.6001,"volume":617677000,"price_adjusted":6814.6001,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":1.02231}
{"ticker":"^FTSE","ref_date":"2014-05-12","price_open":6814.6001,"price_high":6851.7998,"price_low":6814.6001,"price_close":6851.7998,"volume":565733200,"price_adjusted":6851.7998,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":1.02789}
{"ticker":"^FTSE","ref_date":"2014-05-13","price_open":6851.7998,"price_high":6877.3999,"price_low":6846,"price_close":6873.1001,"volume":631554800,"price_adjusted":6873.1001,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":1.03108}
{"ticker":"^FTSE","ref_date":"2014-05-14","price_open":6873.1001,"price_high":6880.1001,"price_low":6854,"price_close":6878.5,"volume":529825700,"price_adjusted":6878.5,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":1.03189}
{"ticker":"^FTSE","ref_date":"2014-05-15","price_open":6878.5,"price_high":6894.8999,"price_low":6821.7002,"price_close":6840.8999,"volume":896969900,"price_adjusted":6840.8999,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":1.02625}
{"ticker":"^FTSE","ref_date":"2014-05-16","price_open":6840.8999,"price_high":6855.8999,"price_low":6813.5,"price_close":6855.7998,"volume":985979600,"price_adjusted":6855.7998,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":1.02849}
{"ticker":"^FTSE","ref_date":"2014-05-19","price_open":6855.7998,"price_high":6862.2002,"price_low":6804.2998,"price_close":6844.6001,"volume":745674100,"price_adjusted":6844.6001,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":1.02681}
{"ticker":"^FTSE","ref_date":"2014-05-20","price_open":6844.6001,"price_high":6848.3999,"price_low":6792.5,"price_close":6802,"volume":680773300,"price_adjusted":6802,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":1.02042}
{"ticker":"^FTSE","ref_date":"2014-05-21","price_open":6802,"price_high":6821,"price_low":6782.7998,"price_close":6821,"volume":733746900,"price_adjusted":6821,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":1.02327}
{"ticker":"^FTSE","ref_date":"2014-05-22","price_open":6821,"price_high":6846.6001,"price_low":6810.2002,"price_close":6820.6001,"volume":564880200,"price_adjusted":6820.6001,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":1.02321}
{"ticker":"^FTSE","ref_date":"2014-05-23","price_open":6820.6001,"price_high":6825.5,"price_low":6793.5,"price_close":6815.7998,"volume":485846000,"price_adjusted":6815.7998,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.02249}
{"ticker":"^FTSE","ref_date":"2014-05-27","price_open":6815.7998,"price_high":6857.1001,"price_low":6815.3999,"price_close":6844.8999,"volume":585487200,"price_adjusted":6844.8999,"ret_adjusted_prices":0.00427,"ret_closing_prices":0.00427,"cumret_adjusted_prices":1.02685}
{"ticker":"^FTSE","ref_date":"2014-05-28","price_open":6844.8999,"price_high":6855.7998,"price_low":6833.6001,"price_close":6851.2002,"volume":577490600,"price_adjusted":6851.2002,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":1.0278}
{"ticker":"^FTSE","ref_date":"2014-05-29","price_open":6851.2002,"price_high":6882.1001,"price_low":6848.1001,"price_close":6871.2998,"volume":403366600,"price_adjusted":6871.2998,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":1.03081}
{"ticker":"^FTSE","ref_date":"2014-05-30","price_open":6871.2998,"price_high":6874.2998,"price_low":6832,"price_close":6844.5,"volume":1174009700,"price_adjusted":6844.5,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":1.02679}
{"ticker":"^FTSE","ref_date":"2014-06-02","price_open":6844.5,"price_high":6874.3999,"price_low":6844.5,"price_close":6864.1001,"volume":573724300,"price_adjusted":6864.1001,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":1.02973}
{"ticker":"^FTSE","ref_date":"2014-06-03","price_open":6864.1001,"price_high":6865.3999,"price_low":6818,"price_close":6836.2998,"volume":505128700,"price_adjusted":6836.2998,"ret_adjusted_prices":-0.00405,"ret_closing_prices":-0.00405,"cumret_adjusted_prices":1.02556}
{"ticker":"^FTSE","ref_date":"2014-06-04","price_open":6836.2998,"price_high":6840.6001,"price_low":6800.1001,"price_close":6818.6001,"volume":575435900,"price_adjusted":6818.6001,"ret_adjusted_prices":-0.00259,"ret_closing_prices":-0.00259,"cumret_adjusted_prices":1.02291}
{"ticker":"^FTSE","ref_date":"2014-06-05","price_open":6818.6001,"price_high":6847,"price_low":6795.2998,"price_close":6813.5,"volume":627405700,"price_adjusted":6813.5,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":1.02214}
{"ticker":"^FTSE","ref_date":"2014-06-06","price_open":6813.5,"price_high":6862.8999,"price_low":6813.5,"price_close":6858.2002,"volume":774866500,"price_adjusted":6858.2002,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":1.02885}
{"ticker":"^FTSE","ref_date":"2014-06-09","price_open":6858.2002,"price_high":6879,"price_low":6857.7002,"price_close":6875,"volume":388132800,"price_adjusted":6875,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":1.03137}
{"ticker":"^FTSE","ref_date":"2014-06-10","price_open":6875,"price_high":6875.2002,"price_low":6835.7998,"price_close":6873.6001,"volume":535388800,"price_adjusted":6873.6001,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.03116}
{"ticker":"^FTSE","ref_date":"2014-06-11","price_open":6873.6001,"price_high":6873.6001,"price_low":6825.2002,"price_close":6838.8999,"volume":676538600,"price_adjusted":6838.8999,"ret_adjusted_prices":-0.00505,"ret_closing_prices":-0.00505,"cumret_adjusted_prices":1.02595}
{"ticker":"^FTSE","ref_date":"2014-06-12","price_open":6838.8999,"price_high":6853.2002,"price_low":6827,"price_close":6843.1001,"volume":527380800,"price_adjusted":6843.1001,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.02658}
{"ticker":"^FTSE","ref_date":"2014-06-13","price_open":6843.1001,"price_high":6843.1001,"price_low":6758.2002,"price_close":6777.8999,"volume":640614600,"price_adjusted":6777.8999,"ret_adjusted_prices":-0.00953,"ret_closing_prices":-0.00953,"cumret_adjusted_prices":1.0168}
{"ticker":"^FTSE","ref_date":"2014-06-16","price_open":6777.8999,"price_high":6779.3999,"price_low":6748,"price_close":6754.6001,"volume":604240100,"price_adjusted":6754.6001,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":1.01331}
{"ticker":"^FTSE","ref_date":"2014-06-17","price_open":6754.6001,"price_high":6774.8999,"price_low":6736.1001,"price_close":6766.7998,"volume":577374400,"price_adjusted":6766.7998,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":1.01514}
{"ticker":"^FTSE","ref_date":"2014-06-18","price_open":6766.7998,"price_high":6799.6001,"price_low":6766.7998,"price_close":6778.6001,"volume":511450700,"price_adjusted":6778.6001,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.01691}
{"ticker":"^FTSE","ref_date":"2014-06-19","price_open":6778.6001,"price_high":6837.6001,"price_low":6778.6001,"price_close":6808.1001,"volume":564148400,"price_adjusted":6808.1001,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":1.02133}
{"ticker":"^FTSE","ref_date":"2014-06-20","price_open":6808.1001,"price_high":6840.6001,"price_low":6791.2002,"price_close":6825.2002,"volume":1020446400,"price_adjusted":6825.2002,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.0239}
{"ticker":"^FTSE","ref_date":"2014-06-23","price_open":6825.2002,"price_high":6829.7998,"price_low":6785.7998,"price_close":6800.6001,"volume":466639400,"price_adjusted":6800.6001,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":1.02021}
{"ticker":"^FTSE","ref_date":"2014-06-24","price_open":6800.6001,"price_high":6824.5,"price_low":6776.7998,"price_close":6787.1001,"volume":570127000,"price_adjusted":6787.1001,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.01818}
{"ticker":"^FTSE","ref_date":"2014-06-25","price_open":6787.1001,"price_high":6787.1001,"price_low":6716.3999,"price_close":6733.6001,"volume":585547600,"price_adjusted":6733.6001,"ret_adjusted_prices":-0.00788,"ret_closing_prices":-0.00788,"cumret_adjusted_prices":1.01016}
{"ticker":"^FTSE","ref_date":"2014-06-26","price_open":6733.6001,"price_high":6753.2998,"price_low":6701.6001,"price_close":6735.1001,"volume":902551300,"price_adjusted":6735.1001,"ret_adjusted_prices":0.00022,"ret_closing_prices":0.00022,"cumret_adjusted_prices":1.01038}
{"ticker":"^FTSE","ref_date":"2014-06-27","price_open":6735.1001,"price_high":6767.6001,"price_low":6735.1001,"price_close":6757.7998,"volume":516986900,"price_adjusted":6757.7998,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":1.01379}
{"ticker":"^FTSE","ref_date":"2014-06-30","price_open":6757.7998,"price_high":6777.1001,"price_low":6730.5,"price_close":6743.8999,"volume":614336500,"price_adjusted":6743.8999,"ret_adjusted_prices":-0.00206,"ret_closing_prices":-0.00206,"cumret_adjusted_prices":1.0117}
{"ticker":"^FTSE","ref_date":"2014-07-01","price_open":6743.8999,"price_high":6805.8999,"price_low":6743.8999,"price_close":6802.8999,"volume":514345100,"price_adjusted":6802.8999,"ret_adjusted_prices":0.00875,"ret_closing_prices":0.00875,"cumret_adjusted_prices":1.02055}
{"ticker":"^FTSE","ref_date":"2014-07-02","price_open":6802.8999,"price_high":6829.5,"price_low":6796.6001,"price_close":6816.3999,"volume":479498000,"price_adjusted":6816.3999,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.02258}
{"ticker":"^FTSE","ref_date":"2014-07-03","price_open":6816.3999,"price_high":6866.6001,"price_low":6815.5,"price_close":6865.2002,"volume":523958700,"price_adjusted":6865.2002,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.0299}
{"ticker":"^FTSE","ref_date":"2014-07-04","price_open":6865.2002,"price_high":6875.2998,"price_low":6856.3999,"price_close":6866.1001,"volume":329363500,"price_adjusted":6866.1001,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":1.03003}
{"ticker":"^FTSE","ref_date":"2014-07-07","price_open":6866.1001,"price_high":6866.3999,"price_low":6817.6001,"price_close":6823.5,"volume":389059700,"price_adjusted":6823.5,"ret_adjusted_prices":-0.0062,"ret_closing_prices":-0.0062,"cumret_adjusted_prices":1.02364}
{"ticker":"^FTSE","ref_date":"2014-07-08","price_open":6823.5,"price_high":6831,"price_low":6738.5,"price_close":6738.5,"volume":660675300,"price_adjusted":6738.5,"ret_adjusted_prices":-0.01246,"ret_closing_prices":-0.01246,"cumret_adjusted_prices":1.01089}
{"ticker":"^FTSE","ref_date":"2014-07-09","price_open":6738.5,"price_high":6740.7998,"price_low":6692.7998,"price_close":6718,"volume":602260300,"price_adjusted":6718,"ret_adjusted_prices":-0.00304,"ret_closing_prices":-0.00304,"cumret_adjusted_prices":1.00782}
{"ticker":"^FTSE","ref_date":"2014-07-10","price_open":6718,"price_high":6724.7998,"price_low":6643.6001,"price_close":6672.3999,"volume":764873500,"price_adjusted":6672.3999,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":1.00098}
{"ticker":"^FTSE","ref_date":"2014-07-11","price_open":6672.3999,"price_high":6696.1001,"price_low":6663.7002,"price_close":6690.2002,"volume":533174800,"price_adjusted":6690.2002,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":1.00365}
{"ticker":"^FTSE","ref_date":"2014-07-14","price_open":6690.2002,"price_high":6760.7002,"price_low":6690.2002,"price_close":6746.1001,"volume":468494700,"price_adjusted":6746.1001,"ret_adjusted_prices":0.00836,"ret_closing_prices":0.00836,"cumret_adjusted_prices":1.01203}
{"ticker":"^FTSE","ref_date":"2014-07-15","price_open":6746.1001,"price_high":6764,"price_low":6709.2002,"price_close":6710.5,"volume":604327700,"price_adjusted":6710.5,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":1.00669}
{"ticker":"^FTSE","ref_date":"2014-07-16","price_open":6710.5,"price_high":6792.6001,"price_low":6710.5,"price_close":6784.7002,"volume":610714400,"price_adjusted":6784.7002,"ret_adjusted_prices":0.01106,"ret_closing_prices":0.01106,"cumret_adjusted_prices":1.01782}
{"ticker":"^FTSE","ref_date":"2014-07-17","price_open":6784.7002,"price_high":6784.7002,"price_low":6727.7002,"price_close":6738.2998,"volume":631724300,"price_adjusted":6738.2998,"ret_adjusted_prices":-0.00684,"ret_closing_prices":-0.00684,"cumret_adjusted_prices":1.01086}
{"ticker":"^FTSE","ref_date":"2014-07-18","price_open":6738.2998,"price_high":6749.8999,"price_low":6690.8999,"price_close":6749.5,"volume":585590200,"price_adjusted":6749.5,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":1.01254}
{"ticker":"^FTSE","ref_date":"2014-07-21","price_open":6749.5,"price_high":6753.3999,"price_low":6715.7998,"price_close":6728.3999,"volume":470701900,"price_adjusted":6728.3999,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":1.00938}
{"ticker":"^FTSE","ref_date":"2014-07-22","price_open":6728.3999,"price_high":6801.7998,"price_low":6728.3999,"price_close":6795.2998,"volume":538472400,"price_adjusted":6795.2998,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":1.01941}
{"ticker":"^FTSE","ref_date":"2014-07-23","price_open":6795.2998,"price_high":6822.7002,"price_low":6773.1001,"price_close":6798.2002,"volume":589203600,"price_adjusted":6798.2002,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":1.01985}
{"ticker":"^FTSE","ref_date":"2014-07-24","price_open":6798.2002,"price_high":6821.5,"price_low":6767.2998,"price_close":6821.5,"volume":541591300,"price_adjusted":6821.5,"ret_adjusted_prices":0.00343,"ret_closing_prices":0.00343,"cumret_adjusted_prices":1.02334}
{"ticker":"^FTSE","ref_date":"2014-07-25","price_open":6821.5,"price_high":6830.7998,"price_low":6780.7002,"price_close":6791.6001,"volume":661620000,"price_adjusted":6791.6001,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":1.01886}
{"ticker":"^FTSE","ref_date":"2014-07-28","price_open":6791.6001,"price_high":6809.6001,"price_low":6761.7998,"price_close":6788.1001,"volume":528691400,"price_adjusted":6788.1001,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":1.01833}
{"ticker":"^FTSE","ref_date":"2014-07-29","price_open":6788.1001,"price_high":6833.7002,"price_low":6784,"price_close":6807.7998,"volume":527703100,"price_adjusted":6807.7998,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":1.02129}
{"ticker":"^FTSE","ref_date":"2014-07-30","price_open":6807.7998,"price_high":6815.2998,"price_low":6758.2002,"price_close":6773.3999,"volume":692780400,"price_adjusted":6773.3999,"ret_adjusted_prices":-0.00505,"ret_closing_prices":-0.00505,"cumret_adjusted_prices":1.01613}
{"ticker":"^FTSE","ref_date":"2014-07-31","price_open":6773.3999,"price_high":6797.1001,"price_low":6716.2998,"price_close":6730.1001,"volume":919865400,"price_adjusted":6730.1001,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":1.00963}
{"ticker":"^FTSE","ref_date":"2014-08-01","price_open":6730.1001,"price_high":6730.1001,"price_low":6624.7002,"price_close":6679.2002,"volume":695334800,"price_adjusted":6679.2002,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":1.002}
{"ticker":"^FTSE","ref_date":"2014-08-04","price_open":6679.2002,"price_high":6715.6001,"price_low":6669.8999,"price_close":6677.5,"volume":522832700,"price_adjusted":6677.5,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":1.00174}
{"ticker":"^FTSE","ref_date":"2014-08-05","price_open":6677.5,"price_high":6713.5,"price_low":6671.5,"price_close":6682.5,"volume":512852200,"price_adjusted":6682.5,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.00249}
{"ticker":"^FTSE","ref_date":"2014-08-06","price_open":6682.5,"price_high":6682.5,"price_low":6588.3999,"price_close":6636.2002,"volume":803798800,"price_adjusted":6636.2002,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":0.99554}
{"ticker":"^FTSE","ref_date":"2014-08-07","price_open":6636.2002,"price_high":6649.1001,"price_low":6589.7998,"price_close":6597.3999,"volume":565630100,"price_adjusted":6597.3999,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":0.98972}
{"ticker":"^FTSE","ref_date":"2014-08-08","price_open":6597.3999,"price_high":6597.3999,"price_low":6528.7002,"price_close":6567.3999,"volume":645423400,"price_adjusted":6567.3999,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":0.98522}
{"ticker":"^FTSE","ref_date":"2014-08-11","price_open":6567.3999,"price_high":6645.7998,"price_low":6567.3999,"price_close":6632.7998,"volume":494367000,"price_adjusted":6632.7998,"ret_adjusted_prices":0.00996,"ret_closing_prices":0.00996,"cumret_adjusted_prices":0.99503}
{"ticker":"^FTSE","ref_date":"2014-08-12","price_open":6632.7998,"price_high":6643.7002,"price_low":6612.5,"price_close":6632.3999,"volume":448281800,"price_adjusted":6632.3999,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.99497}
{"ticker":"^FTSE","ref_date":"2014-08-13","price_open":6632.3999,"price_high":6664.2998,"price_low":6626,"price_close":6656.7002,"volume":527733500,"price_adjusted":6656.7002,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":0.99862}
{"ticker":"^FTSE","ref_date":"2014-08-14","price_open":6656.7002,"price_high":6694.6001,"price_low":6641.7998,"price_close":6685.2998,"volume":512629300,"price_adjusted":6685.2998,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.00291}
{"ticker":"^FTSE","ref_date":"2014-08-15","price_open":6685.2998,"price_high":6742.7998,"price_low":6685.2998,"price_close":6689.1001,"volume":545581000,"price_adjusted":6689.1001,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.00348}
{"ticker":"^FTSE","ref_date":"2014-08-18","price_open":6689.1001,"price_high":6745.7002,"price_low":6689.1001,"price_close":6741.2998,"volume":413053500,"price_adjusted":6741.2998,"ret_adjusted_prices":0.0078,"ret_closing_prices":0.0078,"cumret_adjusted_prices":1.01131}
{"ticker":"^FTSE","ref_date":"2014-08-19","price_open":6741.2998,"price_high":6782.8999,"price_low":6740.7002,"price_close":6779.2998,"volume":463536900,"price_adjusted":6779.2998,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":1.01701}
{"ticker":"^FTSE","ref_date":"2014-08-20","price_open":6779.2998,"price_high":6781.2002,"price_low":6739.7998,"price_close":6755.5,"volume":466211000,"price_adjusted":6755.5,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":1.01344}
{"ticker":"^FTSE","ref_date":"2014-08-21","price_open":6755.5,"price_high":6780.7002,"price_low":6752.7002,"price_close":6777.7002,"volume":423431000,"price_adjusted":6777.7002,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":1.01677}
{"ticker":"^FTSE","ref_date":"2014-08-22","price_open":6777.7002,"price_high":6784.6001,"price_low":6746.3999,"price_close":6775.2998,"volume":571522600,"price_adjusted":6775.2998,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":1.01641}
{"ticker":"^FTSE","ref_date":"2014-08-26","price_open":6775.2998,"price_high":6827.2998,"price_low":6775.2998,"price_close":6822.7998,"volume":538317700,"price_adjusted":6822.7998,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":1.02354}
{"ticker":"^FTSE","ref_date":"2014-08-27","price_open":6822.7998,"price_high":6830.7002,"price_low":6813.2002,"price_close":6830.7002,"volume":481233300,"price_adjusted":6830.7002,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.02472}
{"ticker":"^FTSE","ref_date":"2014-08-28","price_open":6830.7002,"price_high":6831.2002,"price_low":6796.8999,"price_close":6805.7998,"volume":498070100,"price_adjusted":6805.7998,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.02099}
{"ticker":"^FTSE","ref_date":"2014-08-29","price_open":6805.7998,"price_high":6828.8999,"price_low":6782.6001,"price_close":6819.7998,"volume":720978600,"price_adjusted":6819.7998,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.02309}
{"ticker":"^FTSE","ref_date":"2014-09-01","price_open":6819.7998,"price_high":6825.2998,"price_low":6798.2998,"price_close":6825.2998,"volume":404272400,"price_adjusted":6825.2998,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.02391}
{"ticker":"^FTSE","ref_date":"2014-09-02","price_open":6825.2998,"price_high":6849.2998,"price_low":6812.2998,"price_close":6829.2002,"volume":820230900,"price_adjusted":6829.2002,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.0245}
{"ticker":"^FTSE","ref_date":"2014-09-03","price_open":6829.2002,"price_high":6898.6001,"price_low":6826.7002,"price_close":6873.6001,"volume":674899700,"price_adjusted":6873.6001,"ret_adjusted_prices":0.0065,"ret_closing_prices":0.0065,"cumret_adjusted_prices":1.03116}
{"ticker":"^FTSE","ref_date":"2014-09-04","price_open":6873.6001,"price_high":6904.8999,"price_low":6866.2998,"price_close":6878,"volume":689038700,"price_adjusted":6878,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":1.03182}
{"ticker":"^FTSE","ref_date":"2014-09-05","price_open":6878,"price_high":6885,"price_low":6829.1001,"price_close":6855.1001,"volume":596549800,"price_adjusted":6855.1001,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":1.02838}
{"ticker":"^FTSE","ref_date":"2014-09-08","price_open":6855.1001,"price_high":6855.1001,"price_low":6773.7998,"price_close":6834.7998,"volume":754127500,"price_adjusted":6834.7998,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":1.02534}
{"ticker":"^FTSE","ref_date":"2014-09-09","price_open":6834.7998,"price_high":6846.2002,"price_low":6812.5,"price_close":6829,"volume":580798600,"price_adjusted":6829,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":1.02447}
{"ticker":"^FTSE","ref_date":"2014-09-10","price_open":6829,"price_high":6847.7998,"price_low":6800,"price_close":6830.1001,"volume":585612100,"price_adjusted":6830.1001,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.02463}
{"ticker":"^FTSE","ref_date":"2014-09-11","price_open":6830.1001,"price_high":6857.5,"price_low":6764.8999,"price_close":6799.6001,"volume":648015500,"price_adjusted":6799.6001,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":1.02006}
{"ticker":"^FTSE","ref_date":"2014-09-12","price_open":6799.6001,"price_high":6832.2002,"price_low":6799.3999,"price_close":6807,"volume":552974800,"price_adjusted":6807,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":1.02117}
{"ticker":"^FTSE","ref_date":"2014-09-15","price_open":6807,"price_high":6813.8999,"price_low":6771.7002,"price_close":6804.2002,"volume":529231800,"price_adjusted":6804.2002,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":1.02075}
{"ticker":"^FTSE","ref_date":"2014-09-16","price_open":6804.2002,"price_high":6804.2998,"price_low":6748.1001,"price_close":6792.2002,"volume":592887700,"price_adjusted":6792.2002,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":1.01895}
{"ticker":"^FTSE","ref_date":"2014-09-17","price_open":6792.2002,"price_high":6816.8999,"price_low":6780.8999,"price_close":6780.8999,"volume":596526700,"price_adjusted":6780.8999,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.01725}
{"ticker":"^FTSE","ref_date":"2014-09-18","price_open":6780.8999,"price_high":6822.6001,"price_low":6769.6001,"price_close":6819.2998,"volume":644480400,"price_adjusted":6819.2998,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":1.02301}
{"ticker":"^FTSE","ref_date":"2014-09-19","price_open":6819.2998,"price_high":6876,"price_low":6819.2998,"price_close":6837.8999,"volume":1551957500,"price_adjusted":6837.8999,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":1.0258}
{"ticker":"^FTSE","ref_date":"2014-09-22","price_open":6837.8999,"price_high":6838.3999,"price_low":6766.8999,"price_close":6773.6001,"volume":675055200,"price_adjusted":6773.6001,"ret_adjusted_prices":-0.0094,"ret_closing_prices":-0.0094,"cumret_adjusted_prices":1.01616}
{"ticker":"^FTSE","ref_date":"2014-09-23","price_open":6773.6001,"price_high":6777.2998,"price_low":6647.2002,"price_close":6676.1001,"volume":762840800,"price_adjusted":6676.1001,"ret_adjusted_prices":-0.01439,"ret_closing_prices":-0.01439,"cumret_adjusted_prices":1.00153}
{"ticker":"^FTSE","ref_date":"2014-09-24","price_open":6676.1001,"price_high":6707.2998,"price_low":6652,"price_close":6706.2998,"volume":793646000,"price_adjusted":6706.2998,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":1.00606}
{"ticker":"^FTSE","ref_date":"2014-09-25","price_open":6706.2998,"price_high":6726.3999,"price_low":6621.5,"price_close":6639.7002,"volume":927894000,"price_adjusted":6639.7002,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":0.99607}
{"ticker":"^FTSE","ref_date":"2014-09-26","price_open":6639.7002,"price_high":6664,"price_low":6615.1001,"price_close":6649.3999,"volume":589221500,"price_adjusted":6649.3999,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.99752}
{"ticker":"^FTSE","ref_date":"2014-09-29","price_open":6649.3999,"price_high":6653.8999,"price_low":6608.7002,"price_close":6646.6001,"volume":564786600,"price_adjusted":6646.6001,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.9971}
{"ticker":"^FTSE","ref_date":"2014-09-30","price_open":6646.6001,"price_high":6658.8999,"price_low":6601.6001,"price_close":6622.7002,"volume":882273900,"price_adjusted":6622.7002,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":0.99352}
{"ticker":"^FTSE","ref_date":"2014-10-01","price_open":6622.7002,"price_high":6622.7998,"price_low":6539.7002,"price_close":6557.5,"volume":789707300,"price_adjusted":6557.5,"ret_adjusted_prices":-0.00984,"ret_closing_prices":-0.00984,"cumret_adjusted_prices":0.98374}
{"ticker":"^FTSE","ref_date":"2014-10-02","price_open":6557.5,"price_high":6557.7002,"price_low":6446.3999,"price_close":6446.3999,"volume":807089800,"price_adjusted":6446.3999,"ret_adjusted_prices":-0.01694,"ret_closing_prices":-0.01694,"cumret_adjusted_prices":0.96707}
{"ticker":"^FTSE","ref_date":"2014-10-03","price_open":6446.3999,"price_high":6542.8999,"price_low":6446.3999,"price_close":6527.8999,"volume":750613100,"price_adjusted":6527.8999,"ret_adjusted_prices":0.01264,"ret_closing_prices":0.01264,"cumret_adjusted_prices":0.9793}
{"ticker":"^FTSE","ref_date":"2014-10-06","price_open":6527.8999,"price_high":6588.2998,"price_low":6527.8999,"price_close":6563.7002,"volume":722223000,"price_adjusted":6563.7002,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":0.98467}
{"ticker":"^FTSE","ref_date":"2014-10-07","price_open":6563.7002,"price_high":6563.7998,"price_low":6495.6001,"price_close":6495.6001,"volume":858099000,"price_adjusted":6495.6001,"ret_adjusted_prices":-0.01038,"ret_closing_prices":-0.01038,"cumret_adjusted_prices":0.97445}
{"ticker":"^FTSE","ref_date":"2014-10-08","price_open":6495.6001,"price_high":6502.3999,"price_low":6453.7998,"price_close":6482.2002,"volume":822967200,"price_adjusted":6482.2002,"ret_adjusted_prices":-0.00206,"ret_closing_prices":-0.00206,"cumret_adjusted_prices":0.97244}
{"ticker":"^FTSE","ref_date":"2014-10-09","price_open":6482.2002,"price_high":6544.2002,"price_low":6425.2002,"price_close":6431.8999,"volume":864389000,"price_adjusted":6431.8999,"ret_adjusted_prices":-0.00776,"ret_closing_prices":-0.00776,"cumret_adjusted_prices":0.9649}
{"ticker":"^FTSE","ref_date":"2014-10-10","price_open":6431.8999,"price_high":6431.8999,"price_low":6328.3999,"price_close":6340,"volume":897708400,"price_adjusted":6340,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":0.95111}
{"ticker":"^FTSE","ref_date":"2014-10-13","price_open":6340,"price_high":6387.3999,"price_low":6294.6001,"price_close":6366.2002,"volume":846365400,"price_adjusted":6366.2002,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":0.95504}
{"ticker":"^FTSE","ref_date":"2014-10-14","price_open":6366.2002,"price_high":6403.3999,"price_low":6304.2998,"price_close":6392.7002,"volume":831098100,"price_adjusted":6392.7002,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":0.95902}
{"ticker":"^FTSE","ref_date":"2014-10-15","price_open":6392.7002,"price_high":6405,"price_low":6211.6001,"price_close":6211.6001,"volume":1137435900,"price_adjusted":6211.6001,"ret_adjusted_prices":-0.02833,"ret_closing_prices":-0.02833,"cumret_adjusted_prices":0.93185}
{"ticker":"^FTSE","ref_date":"2014-10-16","price_open":6211.6001,"price_high":6283,"price_low":6072.7002,"price_close":6195.8999,"volume":1697447000,"price_adjusted":6195.8999,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":0.92949}
{"ticker":"^FTSE","ref_date":"2014-10-17","price_open":6195.8999,"price_high":6313,"price_low":6188,"price_close":6310.2998,"volume":1106053200,"price_adjusted":6310.2998,"ret_adjusted_prices":0.01846,"ret_closing_prices":0.01846,"cumret_adjusted_prices":0.94665}
{"ticker":"^FTSE","ref_date":"2014-10-20","price_open":6310.2998,"price_high":6320.2998,"price_low":6238.6001,"price_close":6267.1001,"volume":723302900,"price_adjusted":6267.1001,"ret_adjusted_prices":-0.00685,"ret_closing_prices":-0.00685,"cumret_adjusted_prices":0.94017}
{"ticker":"^FTSE","ref_date":"2014-10-21","price_open":6267.1001,"price_high":6372.2998,"price_low":6229.3999,"price_close":6372.2998,"volume":856658100,"price_adjusted":6372.2998,"ret_adjusted_prices":0.01679,"ret_closing_prices":0.01679,"cumret_adjusted_prices":0.95595}
{"ticker":"^FTSE","ref_date":"2014-10-22","price_open":6372.2998,"price_high":6401.5,"price_low":6341.3999,"price_close":6399.7002,"volume":727170300,"price_adjusted":6399.7002,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":0.96007}
{"ticker":"^FTSE","ref_date":"2014-10-23","price_open":6399.7002,"price_high":6430.2998,"price_low":6313.2998,"price_close":6419.2002,"volume":840402100,"price_adjusted":6419.2002,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":0.96299}
{"ticker":"^FTSE","ref_date":"2014-10-24","price_open":6419.2002,"price_high":6419.2002,"price_low":6372.3999,"price_close":6388.7002,"volume":717827900,"price_adjusted":6388.7002,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":0.95842}
{"ticker":"^FTSE","ref_date":"2014-10-27","price_open":6388.7002,"price_high":6443.7998,"price_low":6336.1001,"price_close":6363.5,"volume":781565600,"price_adjusted":6363.5,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":0.95463}
{"ticker":"^FTSE","ref_date":"2014-10-28","price_open":6363.5,"price_high":6412,"price_low":6363.5,"price_close":6402.2002,"volume":800681500,"price_adjusted":6402.2002,"ret_adjusted_prices":0.00608,"ret_closing_prices":0.00608,"cumret_adjusted_prices":0.96044}
{"ticker":"^FTSE","ref_date":"2014-10-29","price_open":6402.2002,"price_high":6475.3999,"price_low":6402.2002,"price_close":6453.8999,"volume":700842900,"price_adjusted":6453.8999,"ret_adjusted_prices":0.00808,"ret_closing_prices":0.00808,"cumret_adjusted_prices":0.9682}
{"ticker":"^FTSE","ref_date":"2014-10-30","price_open":6453.8999,"price_high":6483.2002,"price_low":6378.2002,"price_close":6463.6001,"volume":815851600,"price_adjusted":6463.6001,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":0.96965}
{"ticker":"^FTSE","ref_date":"2014-10-31","price_open":6463.6001,"price_high":6553.3999,"price_low":6463.6001,"price_close":6546.5,"volume":1062914700,"price_adjusted":6546.5,"ret_adjusted_prices":0.01283,"ret_closing_prices":0.01283,"cumret_adjusted_prices":0.98209}
{"ticker":"^FTSE","ref_date":"2014-11-03","price_open":6546.5,"price_high":6559.6001,"price_low":6478.5,"price_close":6488,"volume":712567500,"price_adjusted":6488,"ret_adjusted_prices":-0.00894,"ret_closing_prices":-0.00894,"cumret_adjusted_prices":0.97331}
{"ticker":"^FTSE","ref_date":"2014-11-04","price_open":6488,"price_high":6510.2998,"price_low":6444.8999,"price_close":6454,"volume":816651600,"price_adjusted":6454,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":0.96821}
{"ticker":"^FTSE","ref_date":"2014-11-05","price_open":6454,"price_high":6539.1001,"price_low":6454,"price_close":6539.1001,"volume":769396700,"price_adjusted":6539.1001,"ret_adjusted_prices":0.01319,"ret_closing_prices":0.01319,"cumret_adjusted_prices":0.98098}
{"ticker":"^FTSE","ref_date":"2014-11-06","price_open":6539.1001,"price_high":6580.2002,"price_low":6503.7998,"price_close":6551.2002,"volume":799914900,"price_adjusted":6551.2002,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":0.98279}
{"ticker":"^FTSE","ref_date":"2014-11-07","price_open":6551.2002,"price_high":6608.2002,"price_low":6551.2002,"price_close":6567.2002,"volume":764955100,"price_adjusted":6567.2002,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.98519}
{"ticker":"^FTSE","ref_date":"2014-11-10","price_open":6567.2002,"price_high":6611.2998,"price_low":6566.7998,"price_close":6611.2998,"volume":575418400,"price_adjusted":6611.2998,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":0.99181}
{"ticker":"^FTSE","ref_date":"2014-11-11","price_open":6611.2998,"price_high":6632.6001,"price_low":6605.2998,"price_close":6627.3999,"volume":764945500,"price_adjusted":6627.3999,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":0.99422}
{"ticker":"^FTSE","ref_date":"2014-11-12","price_open":6627.3999,"price_high":6629.2998,"price_low":6588.8999,"price_close":6611,"volume":703040700,"price_adjusted":6611,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":0.99176}
{"ticker":"^FTSE","ref_date":"2014-11-13","price_open":6611,"price_high":6645.8999,"price_low":6596.8999,"price_close":6635.5,"volume":721388700,"price_adjusted":6635.5,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":0.99544}
{"ticker":"^FTSE","ref_date":"2014-11-14","price_open":6635.5,"price_high":6654.3999,"price_low":6610.1001,"price_close":6654.3999,"volume":627535100,"price_adjusted":6654.3999,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":0.99827}
{"ticker":"^FTSE","ref_date":"2014-11-17","price_open":6654.3999,"price_high":6681.6001,"price_low":6616.1001,"price_close":6672,"volume":537365300,"price_adjusted":6672,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.00092}
{"ticker":"^FTSE","ref_date":"2014-11-18","price_open":6672,"price_high":6714.1001,"price_low":6671.7998,"price_close":6709.1001,"volume":653233800,"price_adjusted":6709.1001,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":1.00648}
{"ticker":"^FTSE","ref_date":"2014-11-19","price_open":6709.1001,"price_high":6718.8999,"price_low":6678.1001,"price_close":6696.6001,"volume":802689100,"price_adjusted":6696.6001,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":1.00461}
{"ticker":"^FTSE","ref_date":"2014-11-20","price_open":6696.6001,"price_high":6696.7998,"price_low":6641.1001,"price_close":6678.8999,"volume":640496600,"price_adjusted":6678.8999,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":1.00195}
{"ticker":"^FTSE","ref_date":"2014-11-21","price_open":6678.8999,"price_high":6773.1001,"price_low":6678.8999,"price_close":6750.7998,"volume":845575400,"price_adjusted":6750.7998,"ret_adjusted_prices":0.01077,"ret_closing_prices":0.01077,"cumret_adjusted_prices":1.01274}
{"ticker":"^FTSE","ref_date":"2014-11-24","price_open":6750.7998,"price_high":6764,"price_low":6720.1001,"price_close":6729.7998,"volume":680406300,"price_adjusted":6729.7998,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":1.00959}
{"ticker":"^FTSE","ref_date":"2014-11-25","price_open":6729.7998,"price_high":6750.8999,"price_low":6709.2998,"price_close":6731.1001,"volume":907288200,"price_adjusted":6731.1001,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.00978}
{"ticker":"^FTSE","ref_date":"2014-11-26","price_open":6731.1001,"price_high":6765,"price_low":6718.5,"price_close":6729.2002,"volume":586890500,"price_adjusted":6729.2002,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":1.0095}
{"ticker":"^FTSE","ref_date":"2014-11-27","price_open":6729.2002,"price_high":6749.8999,"price_low":6713.7998,"price_close":6723.3999,"volume":517208400,"price_adjusted":6723.3999,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.00863}
{"ticker":"^FTSE","ref_date":"2014-11-28","price_open":6723.3999,"price_high":6734.7002,"price_low":6667.1001,"price_close":6722.6001,"volume":839390500,"price_adjusted":6722.6001,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":1.00851}
{"ticker":"^FTSE","ref_date":"2014-12-01","price_open":6722.6001,"price_high":6722.6001,"price_low":6637.3999,"price_close":6656.3999,"volume":728046400,"price_adjusted":6656.3999,"ret_adjusted_prices":-0.00985,"ret_closing_prices":-0.00985,"cumret_adjusted_prices":0.99857}
{"ticker":"^FTSE","ref_date":"2014-12-02","price_open":6656.3999,"price_high":6744.2998,"price_low":6656.3999,"price_close":6742.1001,"volume":654954300,"price_adjusted":6742.1001,"ret_adjusted_prices":0.01287,"ret_closing_prices":0.01287,"cumret_adjusted_prices":1.01143}
{"ticker":"^FTSE","ref_date":"2014-12-03","price_open":6742.1001,"price_high":6753.2002,"price_low":6713.7998,"price_close":6716.6001,"volume":707002000,"price_adjusted":6716.6001,"ret_adjusted_prices":-0.00378,"ret_closing_prices":-0.00378,"cumret_adjusted_prices":1.00761}
{"ticker":"^FTSE","ref_date":"2014-12-04","price_open":6716.6001,"price_high":6734,"price_low":6672.7002,"price_close":6679.3999,"volume":699897800,"price_adjusted":6679.3999,"ret_adjusted_prices":-0.00554,"ret_closing_prices":-0.00554,"cumret_adjusted_prices":1.00203}
{"ticker":"^FTSE","ref_date":"2014-12-05","price_open":6679.3999,"price_high":6751.2998,"price_low":6679.3999,"price_close":6742.7998,"volume":678464700,"price_adjusted":6742.7998,"ret_adjusted_prices":0.00949,"ret_closing_prices":0.00949,"cumret_adjusted_prices":1.01154}
{"ticker":"^FTSE","ref_date":"2014-12-08","price_open":6742.7998,"price_high":6742.7998,"price_low":6672.2002,"price_close":6672.2002,"volume":513903800,"price_adjusted":6672.2002,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":1.00095}
{"ticker":"^FTSE","ref_date":"2014-12-09","price_open":6672.2002,"price_high":6672.2002,"price_low":6529.5,"price_close":6529.5,"volume":951132300,"price_adjusted":6529.5,"ret_adjusted_prices":-0.02139,"ret_closing_prices":-0.02139,"cumret_adjusted_prices":0.97954}
{"ticker":"^FTSE","ref_date":"2014-12-10","price_open":6529.5,"price_high":6565.7998,"price_low":6500,"price_close":6500,"volume":692354700,"price_adjusted":6500,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":0.97511}
{"ticker":"^FTSE","ref_date":"2014-12-11","price_open":6500,"price_high":6521.7002,"price_low":6441.2998,"price_close":6461.7002,"volume":757393100,"price_adjusted":6461.7002,"ret_adjusted_prices":-0.00589,"ret_closing_prices":-0.00589,"cumret_adjusted_prices":0.96937}
{"ticker":"^FTSE","ref_date":"2014-12-12","price_open":6461.7002,"price_high":6461.7002,"price_low":6297.3999,"price_close":6300.6001,"volume":793966500,"price_adjusted":6300.6001,"ret_adjusted_prices":-0.02493,"ret_closing_prices":-0.02493,"cumret_adjusted_prices":0.9452}
{"ticker":"^FTSE","ref_date":"2014-12-15","price_open":6300.6001,"price_high":6356.2998,"price_low":6182.7002,"price_close":6182.7002,"volume":985776000,"price_adjusted":6182.7002,"ret_adjusted_prices":-0.01871,"ret_closing_prices":-0.01871,"cumret_adjusted_prices":0.92751}
{"ticker":"^FTSE","ref_date":"2014-12-16","price_open":6182.7002,"price_high":6331.7998,"price_low":6144.7002,"price_close":6331.7998,"volume":1037451400,"price_adjusted":6331.7998,"ret_adjusted_prices":0.02412,"ret_closing_prices":0.02412,"cumret_adjusted_prices":0.94988}
{"ticker":"^FTSE","ref_date":"2014-12-17","price_open":6331.7998,"price_high":6359.7002,"price_low":6240.2998,"price_close":6336.5,"volume":745851900,"price_adjusted":6336.5,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.95058}
{"ticker":"^FTSE","ref_date":"2014-12-18","price_open":6336.5,"price_high":6466,"price_low":6336.5,"price_close":6466,"volume":967411900,"price_adjusted":6466,"ret_adjusted_prices":0.02044,"ret_closing_prices":0.02044,"cumret_adjusted_prices":0.97001}
{"ticker":"^FTSE","ref_date":"2014-12-19","price_open":6466,"price_high":6566.8999,"price_low":6466,"price_close":6545.2998,"volume":1144608500,"price_adjusted":6545.2998,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":0.98191}
{"ticker":"^FTSE","ref_date":"2014-12-22","price_open":6545.2998,"price_high":6621,"price_low":6545.2998,"price_close":6576.7002,"volume":483625300,"price_adjusted":6576.7002,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.98662}
{"ticker":"^FTSE","ref_date":"2014-12-23","price_open":6576.7002,"price_high":6620.5,"price_low":6576.7002,"price_close":6598.2002,"volume":380283900,"price_adjusted":6598.2002,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":0.98984}
{"ticker":"^FTSE","ref_date":"2014-12-24","price_open":6598.2002,"price_high":6618.1001,"price_low":6586.1001,"price_close":6609.8999,"volume":253486900,"price_adjusted":6609.8999,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.9916}
{"ticker":"^FTSE","ref_date":"2014-12-29","price_open":6609.8999,"price_high":6652,"price_low":6587.8999,"price_close":6633.5,"volume":350346200,"price_adjusted":6633.5,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":0.99514}
{"ticker":"^FTSE","ref_date":"2014-12-30","price_open":6633.5,"price_high":6633.5,"price_low":6528.8999,"price_close":6547,"volume":337948000,"price_adjusted":6547,"ret_adjusted_prices":-0.01304,"ret_closing_prices":-0.01304,"cumret_adjusted_prices":0.98216}
{"ticker":"^FTSE","ref_date":"2014-12-31","price_open":6547,"price_high":6578.2002,"price_low":6547,"price_close":6566.1001,"volume":125563600,"price_adjusted":6566.1001,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":0.98503}
{"ticker":"^FTSE","ref_date":"2015-01-02","price_open":6566.1001,"price_high":6607.8999,"price_low":6510.6001,"price_close":6547.7998,"volume":367562200,"price_adjusted":6547.7998,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":0.98228}
{"ticker":"^FTSE","ref_date":"2015-01-05","price_open":6547.7998,"price_high":6576.7002,"price_low":6404.5,"price_close":6417.2002,"volume":728001100,"price_adjusted":6417.2002,"ret_adjusted_prices":-0.01995,"ret_closing_prices":-0.01995,"cumret_adjusted_prices":0.96269}
{"ticker":"^FTSE","ref_date":"2015-01-06","price_open":6417.2002,"price_high":6452.7002,"price_low":6328.6001,"price_close":6366.5,"volume":769463100,"price_adjusted":6366.5,"ret_adjusted_prices":-0.0079,"ret_closing_prices":-0.0079,"cumret_adjusted_prices":0.95508}
{"ticker":"^FTSE","ref_date":"2015-01-07","price_open":6366.5,"price_high":6459.7002,"price_low":6366.5,"price_close":6419.7998,"volume":688211500,"price_adjusted":6419.7998,"ret_adjusted_prices":0.00837,"ret_closing_prices":0.00837,"cumret_adjusted_prices":0.96308}
{"ticker":"^FTSE","ref_date":"2015-01-08","price_open":6419.7998,"price_high":6580.7998,"price_low":6419.7998,"price_close":6570,"volume":882740200,"price_adjusted":6570,"ret_adjusted_prices":0.0234,"ret_closing_prices":0.0234,"cumret_adjusted_prices":0.98561}
{"ticker":"^FTSE","ref_date":"2015-01-09","price_open":6570,"price_high":6570.2002,"price_low":6471.3999,"price_close":6501.1001,"volume":738488500,"price_adjusted":6501.1001,"ret_adjusted_prices":-0.01049,"ret_closing_prices":-0.01049,"cumret_adjusted_prices":0.97528}
{"ticker":"^FTSE","ref_date":"2015-01-12","price_open":6501.1001,"price_high":6542.3999,"price_low":6447.8999,"price_close":6501.3999,"volume":602313100,"price_adjusted":6501.3999,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":0.97532}
{"ticker":"^FTSE","ref_date":"2015-01-13","price_open":6501.3999,"price_high":6558.7998,"price_low":6465.2002,"price_close":6542.2002,"volume":673572900,"price_adjusted":6542.2002,"ret_adjusted_prices":0.00628,"ret_closing_prices":0.00628,"cumret_adjusted_prices":0.98144}
{"ticker":"^FTSE","ref_date":"2015-01-14","price_open":6542.2002,"price_high":6542.2002,"price_low":6353.7002,"price_close":6388.5,"volume":971256900,"price_adjusted":6388.5,"ret_adjusted_prices":-0.02349,"ret_closing_prices":-0.02349,"cumret_adjusted_prices":0.95839}
{"ticker":"^FTSE","ref_date":"2015-01-15","price_open":6388.5,"price_high":6498.7998,"price_low":6298.2002,"price_close":6498.7998,"volume":980049600,"price_adjusted":6498.7998,"ret_adjusted_prices":0.01727,"ret_closing_prices":0.01727,"cumret_adjusted_prices":0.97493}
{"ticker":"^FTSE","ref_date":"2015-01-16","price_open":6498.7998,"price_high":6553.2002,"price_low":6443.2998,"price_close":6550.2998,"volume":805741900,"price_adjusted":6550.2998,"ret_adjusted_prices":0.00792,"ret_closing_prices":0.00792,"cumret_adjusted_prices":0.98266}
{"ticker":"^FTSE","ref_date":"2015-01-19","price_open":6550.2998,"price_high":6598.8999,"price_low":6548,"price_close":6585.5,"volume":537915700,"price_adjusted":6585.5,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":0.98794}
{"ticker":"^FTSE","ref_date":"2015-01-20","price_open":6585.5,"price_high":6640.3999,"price_low":6585.5,"price_close":6620.1001,"volume":677002900,"price_adjusted":6620.1001,"ret_adjusted_prices":0.00525,"ret_closing_prices":0.00525,"cumret_adjusted_prices":0.99313}
{"ticker":"^FTSE","ref_date":"2015-01-21","price_open":6620.1001,"price_high":6728,"price_low":6620.1001,"price_close":6728,"volume":847589600,"price_adjusted":6728,"ret_adjusted_prices":0.0163,"ret_closing_prices":0.0163,"cumret_adjusted_prices":1.00932}
{"ticker":"^FTSE","ref_date":"2015-01-22","price_open":6728,"price_high":6808.2002,"price_low":6726.2002,"price_close":6796.6001,"volume":926018400,"price_adjusted":6796.6001,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":1.01961}
{"ticker":"^FTSE","ref_date":"2015-01-23","price_open":6796.6001,"price_high":6841.7002,"price_low":6796.6001,"price_close":6832.7998,"volume":839368300,"price_adjusted":6832.7998,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.02504}
{"ticker":"^FTSE","ref_date":"2015-01-26","price_open":6832.7998,"price_high":6855.8999,"price_low":6790.1001,"price_close":6852.3999,"volume":611915000,"price_adjusted":6852.3999,"ret_adjusted_prices":0.00287,"ret_closing_prices":0.00287,"cumret_adjusted_prices":1.02798}
{"ticker":"^FTSE","ref_date":"2015-01-27","price_open":6852.3999,"price_high":6865,"price_low":6773.5,"price_close":6811.6001,"volume":713907000,"price_adjusted":6811.6001,"ret_adjusted_prices":-0.00595,"ret_closing_prices":-0.00595,"cumret_adjusted_prices":1.02186}
{"ticker":"^FTSE","ref_date":"2015-01-28","price_open":6811.6001,"price_high":6863,"price_low":6777.1001,"price_close":6825.8999,"volume":779603800,"price_adjusted":6825.8999,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":1.024}
{"ticker":"^FTSE","ref_date":"2015-01-29","price_open":6825.8999,"price_high":6825.8999,"price_low":6750.2002,"price_close":6810.6001,"volume":704517100,"price_adjusted":6810.6001,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":1.02171}
{"ticker":"^FTSE","ref_date":"2015-01-30","price_open":6810.6001,"price_high":6844,"price_low":6749.3999,"price_close":6749.3999,"volume":799357300,"price_adjusted":6749.3999,"ret_adjusted_prices":-0.00899,"ret_closing_prices":-0.00899,"cumret_adjusted_prices":1.01253}
{"ticker":"^FTSE","ref_date":"2015-02-02","price_open":6749.3999,"price_high":6795.5,"price_low":6732,"price_close":6782.6001,"volume":757554400,"price_adjusted":6782.6001,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":1.01751}
{"ticker":"^FTSE","ref_date":"2015-02-03","price_open":6782.6001,"price_high":6886.2998,"price_low":6782.3999,"price_close":6871.7998,"volume":855708500,"price_adjusted":6871.7998,"ret_adjusted_prices":0.01315,"ret_closing_prices":0.01315,"cumret_adjusted_prices":1.03089}
{"ticker":"^FTSE","ref_date":"2015-02-04","price_open":6871.7998,"price_high":6883.5,"price_low":6804.1001,"price_close":6860,"volume":817845800,"price_adjusted":6860,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":1.02912}
{"ticker":"^FTSE","ref_date":"2015-02-05","price_open":6860,"price_high":6870.1001,"price_low":6808.2002,"price_close":6865.8999,"volume":731200400,"price_adjusted":6865.8999,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":1.03}
{"ticker":"^FTSE","ref_date":"2015-02-06","price_open":6865.8999,"price_high":6886.2002,"price_low":6835.5,"price_close":6853.3999,"volume":648533700,"price_adjusted":6853.3999,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":1.02813}
{"ticker":"^FTSE","ref_date":"2015-02-09","price_open":6853.3999,"price_high":6853.3999,"price_low":6778,"price_close":6837.2002,"volume":620697200,"price_adjusted":6837.2002,"ret_adjusted_prices":-0.00236,"ret_closing_prices":-0.00236,"cumret_adjusted_prices":1.0257}
{"ticker":"^FTSE","ref_date":"2015-02-10","price_open":6837.2002,"price_high":6843.8999,"price_low":6788.8999,"price_close":6829.1001,"volume":773108400,"price_adjusted":6829.1001,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":1.02448}
{"ticker":"^FTSE","ref_date":"2015-02-11","price_open":6829.1001,"price_high":6838.2998,"price_low":6786.1001,"price_close":6818.2002,"volume":623275800,"price_adjusted":6818.2002,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.02285}
{"ticker":"^FTSE","ref_date":"2015-02-12","price_open":6818.2002,"price_high":6854.6001,"price_low":6817.2002,"price_close":6828.1001,"volume":809863300,"price_adjusted":6828.1001,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.02433}
{"ticker":"^FTSE","ref_date":"2015-02-13","price_open":6828.1001,"price_high":6887.6001,"price_low":6828.1001,"price_close":6873.5,"volume":734854200,"price_adjusted":6873.5,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.03114}
{"ticker":"^FTSE","ref_date":"2015-02-16","price_open":6873.5,"price_high":6878.7002,"price_low":6851.7998,"price_close":6857.1001,"volume":415979100,"price_adjusted":6857.1001,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.02868}
{"ticker":"^FTSE","ref_date":"2015-02-17","price_open":6857.1001,"price_high":6898.1001,"price_low":6819.7998,"price_close":6898.1001,"volume":612932700,"price_adjusted":6898.1001,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.03483}
{"ticker":"^FTSE","ref_date":"2015-02-18","price_open":6898.1001,"price_high":6921.2998,"price_low":6876.2998,"price_close":6898.1001,"volume":677405400,"price_adjusted":6898.1001,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.03483}
{"ticker":"^FTSE","ref_date":"2015-02-19","price_open":6898.1001,"price_high":6907.2998,"price_low":6858.7002,"price_close":6888.8999,"volume":641759700,"price_adjusted":6888.8999,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.03345}
{"ticker":"^FTSE","ref_date":"2015-02-20","price_open":6888.8999,"price_high":6920.5,"price_low":6884.7998,"price_close":6915.2002,"volume":764028800,"price_adjusted":6915.2002,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.0374}
{"ticker":"^FTSE","ref_date":"2015-02-23","price_open":6915.2002,"price_high":6943.6001,"price_low":6885.8999,"price_close":6912.2002,"volume":680805600,"price_adjusted":6912.2002,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.03695}
{"ticker":"^FTSE","ref_date":"2015-02-24","price_open":6912.2002,"price_high":6958.8999,"price_low":6899.6001,"price_close":6949.6001,"volume":831640000,"price_adjusted":6949.6001,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":1.04256}
{"ticker":"^FTSE","ref_date":"2015-02-25","price_open":6949.6001,"price_high":6955.3999,"price_low":6904.8999,"price_close":6935.3999,"volume":697704800,"price_adjusted":6935.3999,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":1.04043}
{"ticker":"^FTSE","ref_date":"2015-02-26","price_open":6935.3999,"price_high":6950,"price_low":6920.5,"price_close":6949.7002,"volume":782087000,"price_adjusted":6949.7002,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.04257}
{"ticker":"^FTSE","ref_date":"2015-02-27","price_open":6949.7002,"price_high":6967.2002,"price_low":6929.7998,"price_close":6946.7002,"volume":881579100,"price_adjusted":6946.7002,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.04212}
{"ticker":"^FTSE","ref_date":"2015-03-02","price_open":6946.7002,"price_high":6974.2998,"price_low":6924.2998,"price_close":6940.6001,"volume":778879400,"price_adjusted":6940.6001,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":1.04121}
{"ticker":"^FTSE","ref_date":"2015-03-03","price_open":6940.6001,"price_high":6963.6001,"price_low":6889.1001,"price_close":6889.1001,"volume":784037600,"price_adjusted":6889.1001,"ret_adjusted_prices":-0.00742,"ret_closing_prices":-0.00742,"cumret_adjusted_prices":1.03348}
{"ticker":"^FTSE","ref_date":"2015-03-04","price_open":6889.1001,"price_high":6919.2002,"price_low":6862.8999,"price_close":6919.2002,"volume":741168200,"price_adjusted":6919.2002,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":1.038}
{"ticker":"^FTSE","ref_date":"2015-03-05","price_open":6919.2002,"price_high":6968.6001,"price_low":6914.1001,"price_close":6961.1001,"volume":798406800,"price_adjusted":6961.1001,"ret_adjusted_prices":0.00606,"ret_closing_prices":0.00606,"cumret_adjusted_prices":1.04429}
{"ticker":"^FTSE","ref_date":"2015-03-06","price_open":6961.1001,"price_high":6961.2002,"price_low":6911.7998,"price_close":6911.7998,"volume":748637900,"price_adjusted":6911.7998,"ret_adjusted_prices":-0.00708,"ret_closing_prices":-0.00708,"cumret_adjusted_prices":1.03689}
{"ticker":"^FTSE","ref_date":"2015-03-09","price_open":6911.7998,"price_high":6911.7998,"price_low":6859.7998,"price_close":6876.5,"volume":670579200,"price_adjusted":6876.5,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":1.03159}
{"ticker":"^FTSE","ref_date":"2015-03-10","price_open":6876.5,"price_high":6876.8999,"price_low":6702.7998,"price_close":6702.7998,"volume":887272000,"price_adjusted":6702.7998,"ret_adjusted_prices":-0.02526,"ret_closing_prices":-0.02526,"cumret_adjusted_prices":1.00554}
{"ticker":"^FTSE","ref_date":"2015-03-11","price_open":6702.7998,"price_high":6739,"price_low":6693.7998,"price_close":6721.5,"volume":746833900,"price_adjusted":6721.5,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":1.00834}
{"ticker":"^FTSE","ref_date":"2015-03-12","price_open":6721.5,"price_high":6799.7998,"price_low":6721.5,"price_close":6761.1001,"volume":845927100,"price_adjusted":6761.1001,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":1.01428}
{"ticker":"^FTSE","ref_date":"2015-03-13","price_open":6761.1001,"price_high":6777.7998,"price_low":6713.5,"price_close":6740.6001,"volume":710321200,"price_adjusted":6740.6001,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":1.01121}
{"ticker":"^FTSE","ref_date":"2015-03-16","price_open":6740.6001,"price_high":6809.1001,"price_low":6740.6001,"price_close":6804.1001,"volume":685731900,"price_adjusted":6804.1001,"ret_adjusted_prices":0.00942,"ret_closing_prices":0.00942,"cumret_adjusted_prices":1.02073}
{"ticker":"^FTSE","ref_date":"2015-03-17","price_open":6804.1001,"price_high":6846.8999,"price_low":6798.5,"price_close":6837.6001,"volume":757362800,"price_adjusted":6837.6001,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":1.02576}
{"ticker":"^FTSE","ref_date":"2015-03-18","price_open":6837.6001,"price_high":6945.2002,"price_low":6837.2998,"price_close":6945.2002,"volume":772632700,"price_adjusted":6945.2002,"ret_adjusted_prices":0.01574,"ret_closing_prices":0.01574,"cumret_adjusted_prices":1.0419}
{"ticker":"^FTSE","ref_date":"2015-03-19","price_open":6945.2002,"price_high":6982.7998,"price_low":6929.7002,"price_close":6962.2998,"volume":809174400,"price_adjusted":6962.2998,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":1.04447}
{"ticker":"^FTSE","ref_date":"2015-03-20","price_open":6962.2998,"price_high":7024.2002,"price_low":6960.7998,"price_close":7022.5,"volume":1419421400,"price_adjusted":7022.5,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":1.0535}
{"ticker":"^FTSE","ref_date":"2015-03-23","price_open":7022.5,"price_high":7037.7002,"price_low":6991.3999,"price_close":7037.7002,"volume":673591200,"price_adjusted":7037.7002,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.05578}
{"ticker":"^FTSE","ref_date":"2015-03-24","price_open":7037.7002,"price_high":7065.1001,"price_low":7012.5,"price_close":7019.7002,"volume":702620900,"price_adjusted":7019.7002,"ret_adjusted_prices":-0.00256,"ret_closing_prices":-0.00256,"cumret_adjusted_prices":1.05308}
{"ticker":"^FTSE","ref_date":"2015-03-25","price_open":7019.7002,"price_high":7035.1001,"price_low":6983.8999,"price_close":6991,"volume":645837600,"price_adjusted":6991,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":1.04877}
{"ticker":"^FTSE","ref_date":"2015-03-26","price_open":6991,"price_high":6991,"price_low":6876.7998,"price_close":6895.2998,"volume":936518300,"price_adjusted":6895.2998,"ret_adjusted_prices":-0.01369,"ret_closing_prices":-0.01369,"cumret_adjusted_prices":1.03441}
{"ticker":"^FTSE","ref_date":"2015-03-27","price_open":6895.2998,"price_high":6910.6001,"price_low":6839.8999,"price_close":6855,"volume":736697300,"price_adjusted":6855,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":1.02837}
{"ticker":"^FTSE","ref_date":"2015-03-30","price_open":6855,"price_high":6914.6001,"price_low":6855,"price_close":6891.3999,"volume":639393900,"price_adjusted":6891.3999,"ret_adjusted_prices":0.00531,"ret_closing_prices":0.00531,"cumret_adjusted_prices":1.03383}
{"ticker":"^FTSE","ref_date":"2015-03-31","price_open":6891.3999,"price_high":6910.1001,"price_low":6765.1001,"price_close":6773,"volume":900335700,"price_adjusted":6773,"ret_adjusted_prices":-0.01718,"ret_closing_prices":-0.01718,"cumret_adjusted_prices":1.01607}
{"ticker":"^FTSE","ref_date":"2015-04-01","price_open":6773,"price_high":6856.3999,"price_low":6765.3999,"price_close":6809.5,"volume":800482200,"price_adjusted":6809.5,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":1.02154}
{"ticker":"^FTSE","ref_date":"2015-04-02","price_open":6809.5,"price_high":6849.8999,"price_low":6801.2998,"price_close":6833.5,"volume":575894800,"price_adjusted":6833.5,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":1.02514}
{"ticker":"^FTSE","ref_date":"2015-04-07","price_open":6833.5,"price_high":6967.7002,"price_low":6833.5,"price_close":6961.7998,"volume":704104300,"price_adjusted":6961.7998,"ret_adjusted_prices":0.01878,"ret_closing_prices":0.01878,"cumret_adjusted_prices":1.04439}
{"ticker":"^FTSE","ref_date":"2015-04-08","price_open":6961.7998,"price_high":7012.1001,"price_low":6931.6001,"price_close":6937.3999,"volume":865524000,"price_adjusted":6937.3999,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.04073}
{"ticker":"^FTSE","ref_date":"2015-04-09","price_open":6937.3999,"price_high":7017,"price_low":6937.3999,"price_close":7015.3999,"volume":698600800,"price_adjusted":7015.3999,"ret_adjusted_prices":0.01124,"ret_closing_prices":0.01124,"cumret_adjusted_prices":1.05243}
{"ticker":"^FTSE","ref_date":"2015-04-10","price_open":7015.3999,"price_high":7095.3999,"price_low":7015.3999,"price_close":7089.7998,"volume":801926500,"price_adjusted":7089.7998,"ret_adjusted_prices":0.01061,"ret_closing_prices":0.01061,"cumret_adjusted_prices":1.06359}
{"ticker":"^FTSE","ref_date":"2015-04-13","price_open":7089.7998,"price_high":7089.7998,"price_low":7046.7002,"price_close":7064.2998,"volume":592637100,"price_adjusted":7064.2998,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":1.05977}
{"ticker":"^FTSE","ref_date":"2015-04-14","price_open":7064.2998,"price_high":7086.1001,"price_low":7044.6001,"price_close":7075.2998,"volume":669927300,"price_adjusted":7075.2998,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.06142}
{"ticker":"^FTSE","ref_date":"2015-04-15","price_open":7075.2998,"price_high":7111.7002,"price_low":7058.2998,"price_close":7096.7998,"volume":722590500,"price_adjusted":7096.7998,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":1.06464}
{"ticker":"^FTSE","ref_date":"2015-04-16","price_open":7096.7998,"price_high":7119.3999,"price_low":7057.7002,"price_close":7060.5,"volume":750900800,"price_adjusted":7060.5,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":1.0592}
{"ticker":"^FTSE","ref_date":"2015-04-17","price_open":7060.5,"price_high":7093.5,"price_low":6979.2998,"price_close":6994.6001,"volume":776519900,"price_adjusted":6994.6001,"ret_adjusted_prices":-0.00933,"ret_closing_prices":-0.00933,"cumret_adjusted_prices":1.04931}
{"ticker":"^FTSE","ref_date":"2015-04-20","price_open":6994.6001,"price_high":7067.7998,"price_low":6994.6001,"price_close":7052.1001,"volume":583888000,"price_adjusted":7052.1001,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":1.05794}
{"ticker":"^FTSE","ref_date":"2015-04-21","price_open":7052.1001,"price_high":7105.1001,"price_low":7030,"price_close":7062.8999,"volume":655787700,"price_adjusted":7062.8999,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.05956}
{"ticker":"^FTSE","ref_date":"2015-04-22","price_open":7062.8999,"price_high":7092.2998,"price_low":6997.2002,"price_close":7028.2002,"volume":785146300,"price_adjusted":7028.2002,"ret_adjusted_prices":-0.00491,"ret_closing_prices":-0.00491,"cumret_adjusted_prices":1.05435}
{"ticker":"^FTSE","ref_date":"2015-04-23","price_open":7028.2002,"price_high":7055.2002,"price_low":6995.7998,"price_close":7053.7002,"volume":714656500,"price_adjusted":7053.7002,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":1.05818}
{"ticker":"^FTSE","ref_date":"2015-04-24","price_open":7053.7002,"price_high":7102.6001,"price_low":7051.2002,"price_close":7070.7002,"volume":796682000,"price_adjusted":7070.7002,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":1.06073}
{"ticker":"^FTSE","ref_date":"2015-04-27","price_open":7070.7002,"price_high":7122.7002,"price_low":7025.2998,"price_close":7104,"volume":679761700,"price_adjusted":7104,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.06572}
{"ticker":"^FTSE","ref_date":"2015-04-28","price_open":7104,"price_high":7104,"price_low":6984,"price_close":7030.5,"volume":796371600,"price_adjusted":7030.5,"ret_adjusted_prices":-0.01035,"ret_closing_prices":-0.01035,"cumret_adjusted_prices":1.0547}
{"ticker":"^FTSE","ref_date":"2015-04-29","price_open":7030.5,"price_high":7058.2002,"price_low":6945.6001,"price_close":6946.2998,"volume":767322400,"price_adjusted":6946.2998,"ret_adjusted_prices":-0.01198,"ret_closing_prices":-0.01198,"cumret_adjusted_prices":1.04206}
{"ticker":"^FTSE","ref_date":"2015-04-30","price_open":6946.2998,"price_high":6970.2998,"price_low":6906.2002,"price_close":6960.6001,"volume":906266700,"price_adjusted":6960.6001,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.04421}
{"ticker":"^FTSE","ref_date":"2015-05-01","price_open":6960.6001,"price_high":6995.3999,"price_low":6919.3999,"price_close":6986,"volume":838058900,"price_adjusted":6986,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.04802}
{"ticker":"^FTSE","ref_date":"2015-05-05","price_open":6986,"price_high":7053.2002,"price_low":6927.6001,"price_close":6927.6001,"volume":1019856100,"price_adjusted":6927.6001,"ret_adjusted_prices":-0.00836,"ret_closing_prices":-0.00836,"cumret_adjusted_prices":1.03926}
{"ticker":"^FTSE","ref_date":"2015-05-06","price_open":6927.6001,"price_high":6974.7998,"price_low":6913.5,"price_close":6933.7002,"volume":883946300,"price_adjusted":6933.7002,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.04017}
{"ticker":"^FTSE","ref_date":"2015-05-07","price_open":6933.7002,"price_high":6933.7002,"price_low":6810.1001,"price_close":6887,"volume":945024800,"price_adjusted":6887,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":1.03317}
{"ticker":"^FTSE","ref_date":"2015-05-08","price_open":6887,"price_high":7046.7998,"price_low":6885.7998,"price_close":7046.7998,"volume":1385914100,"price_adjusted":7046.7998,"ret_adjusted_prices":0.0232,"ret_closing_prices":0.0232,"cumret_adjusted_prices":1.05714}
{"ticker":"^FTSE","ref_date":"2015-05-11","price_open":7046.7998,"price_high":7083.7002,"price_low":7025.2002,"price_close":7029.8999,"volume":792210200,"price_adjusted":7029.8999,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":1.05461}
{"ticker":"^FTSE","ref_date":"2015-05-12","price_open":7029.8999,"price_high":7029.8999,"price_low":6887.5,"price_close":6933.7998,"volume":839991900,"price_adjusted":6933.7998,"ret_adjusted_prices":-0.01367,"ret_closing_prices":-0.01367,"cumret_adjusted_prices":1.04019}
{"ticker":"^FTSE","ref_date":"2015-05-13","price_open":6933.7998,"price_high":6989.8999,"price_low":6920.7002,"price_close":6949.6001,"volume":795743700,"price_adjusted":6949.6001,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":1.04256}
{"ticker":"^FTSE","ref_date":"2015-05-14","price_open":6949.6001,"price_high":6977.8999,"price_low":6884.6001,"price_close":6973,"volume":603503300,"price_adjusted":6973,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":1.04607}
{"ticker":"^FTSE","ref_date":"2015-05-15","price_open":6973,"price_high":7009.3999,"price_low":6937.1001,"price_close":6960.5,"volume":703827400,"price_adjusted":6960.5,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":1.0442}
{"ticker":"^FTSE","ref_date":"2015-05-18","price_open":6960.5,"price_high":7015.5,"price_low":6931.6001,"price_close":6968.8999,"volume":614216300,"price_adjusted":6968.8999,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.04546}
{"ticker":"^FTSE","ref_date":"2015-05-19","price_open":6968.8999,"price_high":7011.3999,"price_low":6968.8999,"price_close":6995.1001,"volume":778022500,"price_adjusted":6995.1001,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":1.04939}
{"ticker":"^FTSE","ref_date":"2015-05-20","price_open":6995.1001,"price_high":7018.7002,"price_low":6962.1001,"price_close":7007.2998,"volume":825148300,"price_adjusted":7007.2998,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.05122}
{"ticker":"^FTSE","ref_date":"2015-05-21","price_open":7007.2998,"price_high":7026,"price_low":6994.2998,"price_close":7013.5,"volume":565597600,"price_adjusted":7013.5,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.05215}
{"ticker":"^FTSE","ref_date":"2015-05-22","price_open":7013.5,"price_high":7061.7002,"price_low":7013.5,"price_close":7031.7002,"volume":621811200,"price_adjusted":7031.7002,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.05488}
{"ticker":"^FTSE","ref_date":"2015-05-26","price_open":7031.7002,"price_high":7039.6001,"price_low":6930.2998,"price_close":6949,"volume":672679700,"price_adjusted":6949,"ret_adjusted_prices":-0.01176,"ret_closing_prices":-0.01176,"cumret_adjusted_prices":1.04247}
{"ticker":"^FTSE","ref_date":"2015-05-27","price_open":6949,"price_high":7054.1001,"price_low":6948.6001,"price_close":7033.2998,"volume":648739500,"price_adjusted":7033.2998,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":1.05512}
{"ticker":"^FTSE","ref_date":"2015-05-28","price_open":7033.2998,"price_high":7049.6001,"price_low":7005.8999,"price_close":7040.8999,"volume":606689900,"price_adjusted":7040.8999,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":1.05626}
{"ticker":"^FTSE","ref_date":"2015-05-29","price_open":7040.8999,"price_high":7069.8999,"price_low":6967.8999,"price_close":6984.3999,"volume":1177305700,"price_adjusted":6984.3999,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":1.04778}
{"ticker":"^FTSE","ref_date":"2015-06-01","price_open":6984.3999,"price_high":7037.6001,"price_low":6942.7002,"price_close":6953.6001,"volume":694968900,"price_adjusted":6953.6001,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":1.04316}
{"ticker":"^FTSE","ref_date":"2015-06-02","price_open":6953.6001,"price_high":6972.2998,"price_low":6872.1001,"price_close":6928.2998,"volume":864607700,"price_adjusted":6928.2998,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":1.03936}
{"ticker":"^FTSE","ref_date":"2015-06-03","price_open":6928.2998,"price_high":6985.7002,"price_low":6901.7998,"price_close":6950.5,"volume":701168000,"price_adjusted":6950.5,"ret_adjusted_prices":0.0032,"ret_closing_prices":0.0032,"cumret_adjusted_prices":1.04269}
{"ticker":"^FTSE","ref_date":"2015-06-04","price_open":6950.5,"price_high":6950.5,"price_low":6839,"price_close":6859.2002,"volume":783604900,"price_adjusted":6859.2002,"ret_adjusted_prices":-0.01314,"ret_closing_prices":-0.01314,"cumret_adjusted_prices":1.029}
{"ticker":"^FTSE","ref_date":"2015-06-05","price_open":6859.2002,"price_high":6859.2002,"price_low":6785.2002,"price_close":6804.6001,"volume":754508500,"price_adjusted":6804.6001,"ret_adjusted_prices":-0.00796,"ret_closing_prices":-0.00796,"cumret_adjusted_prices":1.02081}
{"ticker":"^FTSE","ref_date":"2015-06-08","price_open":6804.6001,"price_high":6827.2002,"price_low":6781.7002,"price_close":6790,"volume":539187300,"price_adjusted":6790,"ret_adjusted_prices":-0.00215,"ret_closing_prices":-0.00215,"cumret_adjusted_prices":1.01862}
{"ticker":"^FTSE","ref_date":"2015-06-09","price_open":6790,"price_high":6803.7998,"price_low":6736.8999,"price_close":6753.7998,"volume":682109200,"price_adjusted":6753.7998,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":1.01319}
{"ticker":"^FTSE","ref_date":"2015-06-10","price_open":6753.7998,"price_high":6843.6001,"price_low":6734.2002,"price_close":6830.2998,"volume":818584900,"price_adjusted":6830.2998,"ret_adjusted_prices":0.01133,"ret_closing_prices":0.01133,"cumret_adjusted_prices":1.02466}
{"ticker":"^FTSE","ref_date":"2015-06-11","price_open":6830.2998,"price_high":6870.2002,"price_low":6807.2998,"price_close":6846.7002,"volume":678574100,"price_adjusted":6846.7002,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":1.02712}
{"ticker":"^FTSE","ref_date":"2015-06-12","price_open":6846.7002,"price_high":6846.7002,"price_low":6760.1001,"price_close":6784.8999,"volume":592427400,"price_adjusted":6784.8999,"ret_adjusted_prices":-0.00903,"ret_closing_prices":-0.00903,"cumret_adjusted_prices":1.01785}
{"ticker":"^FTSE","ref_date":"2015-06-15","price_open":6784.8999,"price_high":6784.8999,"price_low":6708.5,"price_close":6710.5,"volume":557004700,"price_adjusted":6710.5,"ret_adjusted_prices":-0.01097,"ret_closing_prices":-0.01097,"cumret_adjusted_prices":1.00669}
{"ticker":"^FTSE","ref_date":"2015-06-16","price_open":6710.5,"price_high":6723.5,"price_low":6656.8999,"price_close":6710.1001,"volume":718299200,"price_adjusted":6710.1001,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":1.00663}
{"ticker":"^FTSE","ref_date":"2015-06-17","price_open":6710.1001,"price_high":6731.5,"price_low":6666,"price_close":6680.6001,"volume":685273800,"price_adjusted":6680.6001,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":1.00221}
{"ticker":"^FTSE","ref_date":"2015-06-18","price_open":6680.6001,"price_high":6707.8999,"price_low":6625.2002,"price_close":6707.8999,"volume":773442100,"price_adjusted":6707.8999,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":1.0063}
{"ticker":"^FTSE","ref_date":"2015-06-19","price_open":6707.8999,"price_high":6759.2998,"price_low":6691.7998,"price_close":6710.5,"volume":1273130400,"price_adjusted":6710.5,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":1.00669}
{"ticker":"^FTSE","ref_date":"2015-06-22","price_open":6710.5,"price_high":6825.7002,"price_low":6710.5,"price_close":6825.7002,"volume":749484400,"price_adjusted":6825.7002,"ret_adjusted_prices":0.01717,"ret_closing_prices":0.01717,"cumret_adjusted_prices":1.02397}
{"ticker":"^FTSE","ref_date":"2015-06-23","price_open":6825.7002,"price_high":6856.5,"price_low":6825.7002,"price_close":6834.8999,"volume":580137000,"price_adjusted":6834.8999,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.02535}
{"ticker":"^FTSE","ref_date":"2015-06-24","price_open":6834.8999,"price_high":6873.3999,"price_low":6834.2998,"price_close":6844.7998,"volume":668257700,"price_adjusted":6844.7998,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.02684}
{"ticker":"^FTSE","ref_date":"2015-06-25","price_open":6844.7998,"price_high":6869,"price_low":6798.7998,"price_close":6807.7998,"volume":655333800,"price_adjusted":6807.7998,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":1.02129}
{"ticker":"^FTSE","ref_date":"2015-06-26","price_open":6807.7998,"price_high":6807.7998,"price_low":6731.1001,"price_close":6753.7002,"volume":597278600,"price_adjusted":6753.7002,"ret_adjusted_prices":-0.00795,"ret_closing_prices":-0.00795,"cumret_adjusted_prices":1.01317}
{"ticker":"^FTSE","ref_date":"2015-06-29","price_open":6753.7002,"price_high":6753.7002,"price_low":6598.6001,"price_close":6620.5,"volume":762752000,"price_adjusted":6620.5,"ret_adjusted_prices":-0.01972,"ret_closing_prices":-0.01972,"cumret_adjusted_prices":0.99319}
{"ticker":"^FTSE","ref_date":"2015-06-30","price_open":6620.5,"price_high":6620.7998,"price_low":6521,"price_close":6521,"volume":882243000,"price_adjusted":6521,"ret_adjusted_prices":-0.01503,"ret_closing_prices":-0.01503,"cumret_adjusted_prices":0.97826}
{"ticker":"^FTSE","ref_date":"2015-07-01","price_open":6521,"price_high":6637.2998,"price_low":6521,"price_close":6608.6001,"volume":789588400,"price_adjusted":6608.6001,"ret_adjusted_prices":0.01343,"ret_closing_prices":0.01343,"cumret_adjusted_prices":0.9914}
{"ticker":"^FTSE","ref_date":"2015-07-02","price_open":6608.6001,"price_high":6647.7002,"price_low":6600.3999,"price_close":6630.5,"volume":590421700,"price_adjusted":6630.5,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":0.99469}
{"ticker":"^FTSE","ref_date":"2015-07-03","price_open":6630.5,"price_high":6630.7998,"price_low":6572.5,"price_close":6585.7998,"volume":448998200,"price_adjusted":6585.7998,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":0.98798}
{"ticker":"^FTSE","ref_date":"2015-07-06","price_open":6585.7998,"price_high":6585.7998,"price_low":6506.7002,"price_close":6535.7002,"volume":610644900,"price_adjusted":6535.7002,"ret_adjusted_prices":-0.00761,"ret_closing_prices":-0.00761,"cumret_adjusted_prices":0.98047}
{"ticker":"^FTSE","ref_date":"2015-07-07","price_open":6535.7002,"price_high":6543.7998,"price_low":6432.2002,"price_close":6432.2002,"volume":767758000,"price_adjusted":6432.2002,"ret_adjusted_prices":-0.01584,"ret_closing_prices":-0.01584,"cumret_adjusted_prices":0.96494}
{"ticker":"^FTSE","ref_date":"2015-07-08","price_open":6432.2002,"price_high":6515.1001,"price_low":6430.3999,"price_close":6490.7002,"volume":913111000,"price_adjusted":6490.7002,"ret_adjusted_prices":0.00909,"ret_closing_prices":0.00909,"cumret_adjusted_prices":0.97372}
{"ticker":"^FTSE","ref_date":"2015-07-09","price_open":6490.7002,"price_high":6594.2002,"price_low":6490.7002,"price_close":6581.6001,"volume":764973200,"price_adjusted":6581.6001,"ret_adjusted_prices":0.014,"ret_closing_prices":0.014,"cumret_adjusted_prices":0.98735}
{"ticker":"^FTSE","ref_date":"2015-07-10","price_open":6581.6001,"price_high":6687.6001,"price_low":6581.6001,"price_close":6673.3999,"volume":699409100,"price_adjusted":6673.3999,"ret_adjusted_prices":0.01395,"ret_closing_prices":0.01395,"cumret_adjusted_prices":1.00113}
{"ticker":"^FTSE","ref_date":"2015-07-13","price_open":6673.3999,"price_high":6743.1001,"price_low":6673.3999,"price_close":6738,"volume":643184300,"price_adjusted":6738,"ret_adjusted_prices":0.00968,"ret_closing_prices":0.00968,"cumret_adjusted_prices":1.01082}
{"ticker":"^FTSE","ref_date":"2015-07-14","price_open":6738,"price_high":6753.7998,"price_low":6710.6001,"price_close":6753.7998,"volume":595318500,"price_adjusted":6753.7998,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":1.01319}
{"ticker":"^FTSE","ref_date":"2015-07-15","price_open":6753.7998,"price_high":6775.8999,"price_low":6728.5,"price_close":6753.7998,"volume":549549300,"price_adjusted":6753.7998,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.01319}
{"ticker":"^FTSE","ref_date":"2015-07-16","price_open":6753.7998,"price_high":6805.1001,"price_low":6752.1001,"price_close":6796.5,"volume":587458400,"price_adjusted":6796.5,"ret_adjusted_prices":0.00632,"ret_closing_prices":0.00632,"cumret_adjusted_prices":1.01959}
{"ticker":"^FTSE","ref_date":"2015-07-17","price_open":6796.5,"price_high":6799.7998,"price_low":6764.7998,"price_close":6775.1001,"volume":584213200,"price_adjusted":6775.1001,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":1.01638}
{"ticker":"^FTSE","ref_date":"2015-07-20","price_open":6775.1001,"price_high":6813.3999,"price_low":6772.1001,"price_close":6788.7002,"volume":419532500,"price_adjusted":6788.7002,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":1.01842}
{"ticker":"^FTSE","ref_date":"2015-07-21","price_open":6788.7002,"price_high":6800.1001,"price_low":6758.7998,"price_close":6769.1001,"volume":556304800,"price_adjusted":6769.1001,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":1.01548}
{"ticker":"^FTSE","ref_date":"2015-07-22","price_open":6769.1001,"price_high":6769.1001,"price_low":6653.3999,"price_close":6667.2998,"volume":693476700,"price_adjusted":6667.2998,"ret_adjusted_prices":-0.01504,"ret_closing_prices":-0.01504,"cumret_adjusted_prices":1.00021}
{"ticker":"^FTSE","ref_date":"2015-07-23","price_open":6667.2998,"price_high":6711.5,"price_low":6644.8999,"price_close":6655,"volume":632287000,"price_adjusted":6655,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":0.99836}
{"ticker":"^FTSE","ref_date":"2015-07-24","price_open":6655,"price_high":6684.7998,"price_low":6574,"price_close":6579.7998,"volume":644793200,"price_adjusted":6579.7998,"ret_adjusted_prices":-0.0113,"ret_closing_prices":-0.0113,"cumret_adjusted_prices":0.98708}
{"ticker":"^FTSE","ref_date":"2015-07-27","price_open":6579.7998,"price_high":6589.5,"price_low":6495.7002,"price_close":6505.1001,"volume":678322600,"price_adjusted":6505.1001,"ret_adjusted_prices":-0.01135,"ret_closing_prices":-0.01135,"cumret_adjusted_prices":0.97588}
{"ticker":"^FTSE","ref_date":"2015-07-28","price_open":6505.1001,"price_high":6569.5,"price_low":6505.1001,"price_close":6555.2998,"volume":709236100,"price_adjusted":6555.2998,"ret_adjusted_prices":0.00772,"ret_closing_prices":0.00772,"cumret_adjusted_prices":0.98341}
{"ticker":"^FTSE","ref_date":"2015-07-29","price_open":6555.2998,"price_high":6634,"price_low":6555.2998,"price_close":6631,"volume":820041700,"price_adjusted":6631,"ret_adjusted_prices":0.01155,"ret_closing_prices":0.01155,"cumret_adjusted_prices":0.99476}
{"ticker":"^FTSE","ref_date":"2015-07-30","price_open":6631,"price_high":6697.3999,"price_low":6631,"price_close":6668.8999,"volume":778087100,"price_adjusted":6668.8999,"ret_adjusted_prices":0.00572,"ret_closing_prices":0.00572,"cumret_adjusted_prices":1.00045}
{"ticker":"^FTSE","ref_date":"2015-07-31","price_open":6668.8999,"price_high":6705.3999,"price_low":6646.2998,"price_close":6696.2998,"volume":958422600,"price_adjusted":6696.2998,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":1.00456}
{"ticker":"^FTSE","ref_date":"2015-08-03","price_open":6696.2998,"price_high":6710.7998,"price_low":6668.2002,"price_close":6688.6001,"volume":679885300,"price_adjusted":6688.6001,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":1.00341}
{"ticker":"^FTSE","ref_date":"2015-08-04","price_open":6688.6001,"price_high":6715.5,"price_low":6644.7002,"price_close":6686.6001,"volume":1399430100,"price_adjusted":6686.6001,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.00311}
{"ticker":"^FTSE","ref_date":"2015-08-05","price_open":6686.6001,"price_high":6764.7998,"price_low":6686.6001,"price_close":6752.3999,"volume":847270800,"price_adjusted":6752.3999,"ret_adjusted_prices":0.00984,"ret_closing_prices":0.00984,"cumret_adjusted_prices":1.01298}
{"ticker":"^FTSE","ref_date":"2015-08-06","price_open":6752.3999,"price_high":6763.2998,"price_low":6717.5,"price_close":6747.1001,"volume":691613500,"price_adjusted":6747.1001,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.01218}
{"ticker":"^FTSE","ref_date":"2015-08-07","price_open":6747.1001,"price_high":6754.7998,"price_low":6718.5,"price_close":6718.5,"volume":595585900,"price_adjusted":6718.5,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":1.00789}
{"ticker":"^FTSE","ref_date":"2015-08-10","price_open":6718.5,"price_high":6751.5,"price_low":6653.7002,"price_close":6736.2002,"volume":765478700,"price_adjusted":6736.2002,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":1.01055}
{"ticker":"^FTSE","ref_date":"2015-08-11","price_open":6736.2002,"price_high":6736.2002,"price_low":6664,"price_close":6664.5,"volume":727572100,"price_adjusted":6664.5,"ret_adjusted_prices":-0.01064,"ret_closing_prices":-0.01064,"cumret_adjusted_prices":0.99979}
{"ticker":"^FTSE","ref_date":"2015-08-12","price_open":6664.5,"price_high":6664.5,"price_low":6536.3999,"price_close":6571.2002,"volume":1085554700,"price_adjusted":6571.2002,"ret_adjusted_prices":-0.014,"ret_closing_prices":-0.014,"cumret_adjusted_prices":0.98579}
{"ticker":"^FTSE","ref_date":"2015-08-13","price_open":6571.2002,"price_high":6634.7002,"price_low":6553.5,"price_close":6568.2998,"volume":668900300,"price_adjusted":6568.2998,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.98536}
{"ticker":"^FTSE","ref_date":"2015-08-14","price_open":6568.2998,"price_high":6603.2002,"price_low":6544.3999,"price_close":6550.7002,"volume":577612000,"price_adjusted":6550.7002,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":0.98272}
{"ticker":"^FTSE","ref_date":"2015-08-17","price_open":6550.7002,"price_high":6585.8999,"price_low":6507.7998,"price_close":6550.2998,"volume":471278500,"price_adjusted":6550.2998,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.98266}
{"ticker":"^FTSE","ref_date":"2015-08-18","price_open":6550.2998,"price_high":6564.6001,"price_low":6505.7002,"price_close":6526.2998,"volume":538348700,"price_adjusted":6526.2998,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":0.97906}
{"ticker":"^FTSE","ref_date":"2015-08-19","price_open":6526.2998,"price_high":6526.5,"price_low":6403.5,"price_close":6403.5,"volume":699446800,"price_adjusted":6403.5,"ret_adjusted_prices":-0.01882,"ret_closing_prices":-0.01882,"cumret_adjusted_prices":0.96064}
{"ticker":"^FTSE","ref_date":"2015-08-20","price_open":6403.5,"price_high":6408.6001,"price_low":6359.7002,"price_close":6367.8999,"volume":728564100,"price_adjusted":6367.8999,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.95529}
{"ticker":"^FTSE","ref_date":"2015-08-21","price_open":6367.8999,"price_high":6367.8999,"price_low":6187.7002,"price_close":6187.7002,"volume":807243600,"price_adjusted":6187.7002,"ret_adjusted_prices":-0.0283,"ret_closing_prices":-0.0283,"cumret_adjusted_prices":0.92826}
{"ticker":"^FTSE","ref_date":"2015-08-24","price_open":6187.7002,"price_high":6187.7002,"price_low":5768.2002,"price_close":5898.8999,"volume":1657266300,"price_adjusted":5898.8999,"ret_adjusted_prices":-0.04667,"ret_closing_prices":-0.04667,"cumret_adjusted_prices":0.88494}
{"ticker":"^FTSE","ref_date":"2015-08-25","price_open":5898.8999,"price_high":6115.7002,"price_low":5898.8999,"price_close":6081.2998,"volume":1335924300,"price_adjusted":6081.2998,"ret_adjusted_prices":0.03092,"ret_closing_prices":0.03092,"cumret_adjusted_prices":0.9123}
{"ticker":"^FTSE","ref_date":"2015-08-26","price_open":6081.2998,"price_high":6095.1001,"price_low":5949.8999,"price_close":5979.2002,"volume":991933700,"price_adjusted":5979.2002,"ret_adjusted_prices":-0.01679,"ret_closing_prices":-0.01679,"cumret_adjusted_prices":0.89698}
{"ticker":"^FTSE","ref_date":"2015-08-27","price_open":5979.2002,"price_high":6212.5,"price_low":5979.2002,"price_close":6192,"volume":1028065800,"price_adjusted":6192,"ret_adjusted_prices":0.03559,"ret_closing_prices":0.03559,"cumret_adjusted_prices":0.92891}
{"ticker":"^FTSE","ref_date":"2015-08-28","price_open":6192,"price_high":6247.8999,"price_low":6152,"price_close":6247.8999,"volume":868831700,"price_adjusted":6247.8999,"ret_adjusted_prices":0.00903,"ret_closing_prices":0.00903,"cumret_adjusted_prices":0.93729}
{"ticker":"^FTSE","ref_date":"2015-09-01","price_open":6247.8999,"price_high":6247.8999,"price_low":6028.7002,"price_close":6058.5,"volume":1001128800,"price_adjusted":6058.5,"ret_adjusted_prices":-0.03031,"ret_closing_prices":-0.03031,"cumret_adjusted_prices":0.90888}
{"ticker":"^FTSE","ref_date":"2015-09-02","price_open":6058.5,"price_high":6161.7002,"price_low":6021.3999,"price_close":6083.2998,"volume":769181300,"price_adjusted":6083.2998,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":0.9126}
{"ticker":"^FTSE","ref_date":"2015-09-03","price_open":6083.2998,"price_high":6215.7002,"price_low":6083.2998,"price_close":6194.1001,"volume":735720100,"price_adjusted":6194.1001,"ret_adjusted_prices":0.01821,"ret_closing_prices":0.01821,"cumret_adjusted_prices":0.92922}
{"ticker":"^FTSE","ref_date":"2015-09-04","price_open":6194.1001,"price_high":6194.1001,"price_low":6040.5,"price_close":6042.8999,"volume":743172100,"price_adjusted":6042.8999,"ret_adjusted_prices":-0.02441,"ret_closing_prices":-0.02441,"cumret_adjusted_prices":0.90654}
{"ticker":"^FTSE","ref_date":"2015-09-07","price_open":6042.8999,"price_high":6125.7002,"price_low":6042.8999,"price_close":6074.5,"volume":464760500,"price_adjusted":6074.5,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":0.91128}
{"ticker":"^FTSE","ref_date":"2015-09-08","price_open":6074.5,"price_high":6196.5,"price_low":6074.5,"price_close":6146.1001,"volume":664577700,"price_adjusted":6146.1001,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.92202}
{"ticker":"^FTSE","ref_date":"2015-09-09","price_open":6146.1001,"price_high":6284.2002,"price_low":6146.1001,"price_close":6229,"volume":734267900,"price_adjusted":6229,"ret_adjusted_prices":0.01349,"ret_closing_prices":0.01349,"cumret_adjusted_prices":0.93446}
{"ticker":"^FTSE","ref_date":"2015-09-10","price_open":6229,"price_high":6229,"price_low":6127.5,"price_close":6155.7998,"volume":749536800,"price_adjusted":6155.7998,"ret_adjusted_prices":-0.01175,"ret_closing_prices":-0.01175,"cumret_adjusted_prices":0.92348}
{"ticker":"^FTSE","ref_date":"2015-09-11","price_open":6155.7998,"price_high":6174.2998,"price_low":6113.1001,"price_close":6117.7998,"volume":584620900,"price_adjusted":6117.7998,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":0.91778}
{"ticker":"^FTSE","ref_date":"2015-09-14","price_open":6117.7998,"price_high":6191.7998,"price_low":6065.3999,"price_close":6084.6001,"volume":598665000,"price_adjusted":6084.6001,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.91279}
{"ticker":"^FTSE","ref_date":"2015-09-15","price_open":6084.6001,"price_high":6158.1001,"price_low":6019.8999,"price_close":6137.6001,"volume":706522000,"price_adjusted":6137.6001,"ret_adjusted_prices":0.00871,"ret_closing_prices":0.00871,"cumret_adjusted_prices":0.92075}
{"ticker":"^FTSE","ref_date":"2015-09-16","price_open":6137.6001,"price_high":6244.8999,"price_low":6137.6001,"price_close":6229.2002,"volume":818994800,"price_adjusted":6229.2002,"ret_adjusted_prices":0.01492,"ret_closing_prices":0.01492,"cumret_adjusted_prices":0.93449}
{"ticker":"^FTSE","ref_date":"2015-09-17","price_open":6229.2002,"price_high":6239.8999,"price_low":6182.6001,"price_close":6187,"volume":836839300,"price_adjusted":6187,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":0.92816}
{"ticker":"^FTSE","ref_date":"2015-09-18","price_open":6187,"price_high":6188.7002,"price_low":6053.8999,"price_close":6104.1001,"volume":1508172800,"price_adjusted":6104.1001,"ret_adjusted_prices":-0.0134,"ret_closing_prices":-0.0134,"cumret_adjusted_prices":0.91572}
{"ticker":"^FTSE","ref_date":"2015-09-21","price_open":6104.1001,"price_high":6168.7002,"price_low":6083.6001,"price_close":6108.7002,"volume":697537600,"price_adjusted":6108.7002,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":0.91641}
{"ticker":"^FTSE","ref_date":"2015-09-22","price_open":6108.7002,"price_high":6111.6001,"price_low":5935.7998,"price_close":5935.7998,"volume":941657100,"price_adjusted":5935.7998,"ret_adjusted_prices":-0.0283,"ret_closing_prices":-0.0283,"cumret_adjusted_prices":0.89047}
{"ticker":"^FTSE","ref_date":"2015-09-23","price_open":5935.7998,"price_high":6067.6001,"price_low":5933.2002,"price_close":6032.2002,"volume":725707700,"price_adjusted":6032.2002,"ret_adjusted_prices":0.01624,"ret_closing_prices":0.01624,"cumret_adjusted_prices":0.90493}
{"ticker":"^FTSE","ref_date":"2015-09-24","price_open":6032.2002,"price_high":6055.6001,"price_low":5947.2002,"price_close":5961.5,"volume":867489200,"price_adjusted":5961.5,"ret_adjusted_prices":-0.01172,"ret_closing_prices":-0.01172,"cumret_adjusted_prices":0.89433}
{"ticker":"^FTSE","ref_date":"2015-09-25","price_open":5961.5,"price_high":6120.7002,"price_low":5961.5,"price_close":6109,"volume":837519200,"price_adjusted":6109,"ret_adjusted_prices":0.02474,"ret_closing_prices":0.02474,"cumret_adjusted_prices":0.91646}
{"ticker":"^FTSE","ref_date":"2015-09-28","price_open":6109,"price_high":6110.2998,"price_low":5958.8999,"price_close":5958.8999,"volume":968395200,"price_adjusted":5958.8999,"ret_adjusted_prices":-0.02457,"ret_closing_prices":-0.02457,"cumret_adjusted_prices":0.89394}
{"ticker":"^FTSE","ref_date":"2015-09-29","price_open":5958.8999,"price_high":5958.8999,"price_low":5877.1001,"price_close":5909.2002,"volume":1000021900,"price_adjusted":5909.2002,"ret_adjusted_prices":-0.00834,"ret_closing_prices":-0.00834,"cumret_adjusted_prices":0.88648}
{"ticker":"^FTSE","ref_date":"2015-09-30","price_open":5909.2002,"price_high":6061.6001,"price_low":5909.2002,"price_close":6061.6001,"volume":1018944000,"price_adjusted":6061.6001,"ret_adjusted_prices":0.02579,"ret_closing_prices":0.02579,"cumret_adjusted_prices":0.90934}
{"ticker":"^FTSE","ref_date":"2015-10-01","price_open":6061.6001,"price_high":6172.7998,"price_low":6053.2998,"price_close":6072.5,"volume":847372200,"price_adjusted":6072.5,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":0.91098}
{"ticker":"^FTSE","ref_date":"2015-10-02","price_open":6072.5,"price_high":6176.2002,"price_low":6051.6001,"price_close":6130,"volume":861807200,"price_adjusted":6130,"ret_adjusted_prices":0.00947,"ret_closing_prices":0.00947,"cumret_adjusted_prices":0.91961}
{"ticker":"^FTSE","ref_date":"2015-10-05","price_open":6130,"price_high":6301.1001,"price_low":6130,"price_close":6298.8999,"volume":863396300,"price_adjusted":6298.8999,"ret_adjusted_prices":0.02755,"ret_closing_prices":0.02755,"cumret_adjusted_prices":0.94494}
{"ticker":"^FTSE","ref_date":"2015-10-06","price_open":6298.8999,"price_high":6343.7002,"price_low":6255.1001,"price_close":6326.2002,"volume":737901800,"price_adjusted":6326.2002,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":0.94904}
{"ticker":"^FTSE","ref_date":"2015-10-07","price_open":6326.2002,"price_high":6396.2998,"price_low":6319.7998,"price_close":6336.3999,"volume":985472100,"price_adjusted":6336.3999,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.95057}
{"ticker":"^FTSE","ref_date":"2015-10-08","price_open":6336.3999,"price_high":6380.2998,"price_low":6303.5,"price_close":6374.7998,"volume":720040900,"price_adjusted":6374.7998,"ret_adjusted_prices":0.00606,"ret_closing_prices":0.00606,"cumret_adjusted_prices":0.95633}
{"ticker":"^FTSE","ref_date":"2015-10-09","price_open":6374.7998,"price_high":6453.2002,"price_low":6374.7998,"price_close":6416.2002,"volume":745150000,"price_adjusted":6416.2002,"ret_adjusted_prices":0.00649,"ret_closing_prices":0.00649,"cumret_adjusted_prices":0.96254}
{"ticker":"^FTSE","ref_date":"2015-10-12","price_open":6416.2002,"price_high":6416.2002,"price_low":6351.2998,"price_close":6371.2002,"volume":535951300,"price_adjusted":6371.2002,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.95579}
{"ticker":"^FTSE","ref_date":"2015-10-13","price_open":6371.2002,"price_high":6371.2002,"price_low":6303,"price_close":6342.2998,"volume":700891400,"price_adjusted":6342.2998,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.95145}
{"ticker":"^FTSE","ref_date":"2015-10-14","price_open":6342.2998,"price_high":6342.2998,"price_low":6268.2998,"price_close":6269.6001,"volume":638445300,"price_adjusted":6269.6001,"ret_adjusted_prices":-0.01146,"ret_closing_prices":-0.01146,"cumret_adjusted_prices":0.94055}
{"ticker":"^FTSE","ref_date":"2015-10-15","price_open":6269.6001,"price_high":6351.3999,"price_low":6269.6001,"price_close":6338.7002,"volume":644982700,"price_adjusted":6338.7002,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":0.95091}
{"ticker":"^FTSE","ref_date":"2015-10-16","price_open":6338.7002,"price_high":6398.2002,"price_low":6338.7002,"price_close":6378,"volume":592309300,"price_adjusted":6378,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":0.95681}
{"ticker":"^FTSE","ref_date":"2015-10-19","price_open":6378,"price_high":6408.1001,"price_low":6336.2998,"price_close":6352.2998,"volume":476841500,"price_adjusted":6352.2998,"ret_adjusted_prices":-0.00403,"ret_closing_prices":-0.00403,"cumret_adjusted_prices":0.95295}
{"ticker":"^FTSE","ref_date":"2015-10-20","price_open":6352.2998,"price_high":6367.7998,"price_low":6319.2998,"price_close":6345.1001,"volume":574547000,"price_adjusted":6345.1001,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.95187}
{"ticker":"^FTSE","ref_date":"2015-10-21","price_open":6345.1001,"price_high":6387.2998,"price_low":6316.2998,"price_close":6348.3999,"volume":596747600,"price_adjusted":6348.3999,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":0.95237}
{"ticker":"^FTSE","ref_date":"2015-10-22","price_open":6348.3999,"price_high":6387.2998,"price_low":6321.7002,"price_close":6376.2998,"volume":718398200,"price_adjusted":6376.2998,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":0.95655}
{"ticker":"^FTSE","ref_date":"2015-10-23","price_open":6376.2998,"price_high":6487.8999,"price_low":6376.2998,"price_close":6444.1001,"volume":749535500,"price_adjusted":6444.1001,"ret_adjusted_prices":0.01063,"ret_closing_prices":0.01063,"cumret_adjusted_prices":0.96673}
{"ticker":"^FTSE","ref_date":"2015-10-26","price_open":6444.1001,"price_high":6453,"price_low":6405.3999,"price_close":6417,"volume":441044400,"price_adjusted":6417,"ret_adjusted_prices":-0.00421,"ret_closing_prices":-0.00421,"cumret_adjusted_prices":0.96266}
{"ticker":"^FTSE","ref_date":"2015-10-27","price_open":6417,"price_high":6419.6001,"price_low":6365.2998,"price_close":6365.2998,"volume":564355600,"price_adjusted":6365.2998,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":0.9549}
{"ticker":"^FTSE","ref_date":"2015-10-28","price_open":6365.2998,"price_high":6448.5,"price_low":6355.7998,"price_close":6437.7998,"volume":819718100,"price_adjusted":6437.7998,"ret_adjusted_prices":0.01139,"ret_closing_prices":0.01139,"cumret_adjusted_prices":0.96578}
{"ticker":"^FTSE","ref_date":"2015-10-29","price_open":6437.7998,"price_high":6437.8999,"price_low":6358.2002,"price_close":6395.7998,"volume":826622300,"price_adjusted":6395.7998,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":0.95948}
{"ticker":"^FTSE","ref_date":"2015-10-30","price_open":6395.7998,"price_high":6410.2998,"price_low":6337.7002,"price_close":6361.1001,"volume":716340400,"price_adjusted":6361.1001,"ret_adjusted_prices":-0.00543,"ret_closing_prices":-0.00543,"cumret_adjusted_prices":0.95427}
{"ticker":"^FTSE","ref_date":"2015-11-02","price_open":6361.1001,"price_high":6364.3999,"price_low":6317.2998,"price_close":6361.7998,"volume":506603500,"price_adjusted":6361.7998,"ret_adjusted_prices":0.00011,"ret_closing_prices":0.00011,"cumret_adjusted_prices":0.95438}
{"ticker":"^FTSE","ref_date":"2015-11-03","price_open":6361.7998,"price_high":6383.6001,"price_low":6344.7002,"price_close":6383.6001,"volume":608961200,"price_adjusted":6383.6001,"ret_adjusted_prices":0.00343,"ret_closing_prices":0.00343,"cumret_adjusted_prices":0.95765}
{"ticker":"^FTSE","ref_date":"2015-11-04","price_open":6383.6001,"price_high":6459.5,"price_low":6383,"price_close":6412.8999,"volume":759872100,"price_adjusted":6412.8999,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":0.96205}
{"ticker":"^FTSE","ref_date":"2015-11-05","price_open":6412.8999,"price_high":6421.7998,"price_low":6358.1001,"price_close":6364.8999,"volume":722038900,"price_adjusted":6364.8999,"ret_adjusted_prices":-0.00748,"ret_closing_prices":-0.00748,"cumret_adjusted_prices":0.95484}
{"ticker":"^FTSE","ref_date":"2015-11-06","price_open":6364.8999,"price_high":6395.2002,"price_low":6332.7002,"price_close":6353.7998,"volume":711572600,"price_adjusted":6353.7998,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":0.95318}
{"ticker":"^FTSE","ref_date":"2015-11-09","price_open":6353.7998,"price_high":6380.3999,"price_low":6292.1001,"price_close":6295.2002,"volume":658685600,"price_adjusted":6295.2002,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.94439}
{"ticker":"^FTSE","ref_date":"2015-11-10","price_open":6295.2002,"price_high":6329.7002,"price_low":6250.2998,"price_close":6275.2998,"volume":725649900,"price_adjusted":6275.2998,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":0.9414}
{"ticker":"^FTSE","ref_date":"2015-11-11","price_open":6275.2998,"price_high":6327.2002,"price_low":6272.7002,"price_close":6297.2002,"volume":618113900,"price_adjusted":6297.2002,"ret_adjusted_prices":0.00349,"ret_closing_prices":0.00349,"cumret_adjusted_prices":0.94469}
{"ticker":"^FTSE","ref_date":"2015-11-12","price_open":6297.2002,"price_high":6300.8999,"price_low":6178.7002,"price_close":6178.7002,"volume":826908500,"price_adjusted":6178.7002,"ret_adjusted_prices":-0.01882,"ret_closing_prices":-0.01882,"cumret_adjusted_prices":0.92691}
{"ticker":"^FTSE","ref_date":"2015-11-13","price_open":6178.7002,"price_high":6179,"price_low":6088.7998,"price_close":6118.2998,"volume":681574100,"price_adjusted":6118.2998,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":0.91785}
{"ticker":"^FTSE","ref_date":"2015-11-16","price_open":6118.2998,"price_high":6161.8999,"price_low":6079.7998,"price_close":6146.3999,"volume":602945000,"price_adjusted":6146.3999,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":0.92207}
{"ticker":"^FTSE","ref_date":"2015-11-17","price_open":6146.3999,"price_high":6269.3999,"price_low":6146.3999,"price_close":6268.7998,"volume":697486200,"price_adjusted":6268.7998,"ret_adjusted_prices":0.01991,"ret_closing_prices":0.01991,"cumret_adjusted_prices":0.94043}
{"ticker":"^FTSE","ref_date":"2015-11-18","price_open":6268.7998,"price_high":6283.8999,"price_low":6228.2002,"price_close":6279,"volume":615094500,"price_adjusted":6279,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":0.94196}
{"ticker":"^FTSE","ref_date":"2015-11-19","price_open":6279,"price_high":6366.8999,"price_low":6279,"price_close":6329.8999,"volume":752196900,"price_adjusted":6329.8999,"ret_adjusted_prices":0.00811,"ret_closing_prices":0.00811,"cumret_adjusted_prices":0.94959}
{"ticker":"^FTSE","ref_date":"2015-11-20","price_open":6329.8999,"price_high":6360.7002,"price_low":6311.7998,"price_close":6334.6001,"volume":808632500,"price_adjusted":6334.6001,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.9503}
{"ticker":"^FTSE","ref_date":"2015-11-23","price_open":6334.6001,"price_high":6334.6001,"price_low":6267.1001,"price_close":6305.5,"volume":585321500,"price_adjusted":6305.5,"ret_adjusted_prices":-0.00459,"ret_closing_prices":-0.00459,"cumret_adjusted_prices":0.94593}
{"ticker":"^FTSE","ref_date":"2015-11-24","price_open":6305.5,"price_high":6305.5,"price_low":6221.2998,"price_close":6277.2002,"volume":854059000,"price_adjusted":6277.2002,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":0.94169}
{"ticker":"^FTSE","ref_date":"2015-11-25","price_open":6277.2002,"price_high":6348.1001,"price_low":6277.2002,"price_close":6337.6001,"volume":673258600,"price_adjusted":6337.6001,"ret_adjusted_prices":0.00962,"ret_closing_prices":0.00962,"cumret_adjusted_prices":0.95075}
{"ticker":"^FTSE","ref_date":"2015-11-26","price_open":6337.6001,"price_high":6395.2998,"price_low":6333.8999,"price_close":6393.1001,"volume":453793700,"price_adjusted":6393.1001,"ret_adjusted_prices":0.00876,"ret_closing_prices":0.00876,"cumret_adjusted_prices":0.95908}
{"ticker":"^FTSE","ref_date":"2015-11-27","price_open":6393.1001,"price_high":6393.1001,"price_low":6345.2998,"price_close":6375.2002,"volume":471764000,"price_adjusted":6375.2002,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":0.95639}
{"ticker":"^FTSE","ref_date":"2015-11-30","price_open":6375.2002,"price_high":6387.1001,"price_low":6329.8999,"price_close":6356.1001,"volume":834458200,"price_adjusted":6356.1001,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":0.95352}
{"ticker":"^FTSE","ref_date":"2015-12-01","price_open":6356.1001,"price_high":6402.3999,"price_low":6356.1001,"price_close":6395.7002,"volume":784743400,"price_adjusted":6395.7002,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":0.95947}
{"ticker":"^FTSE","ref_date":"2015-12-02","price_open":6395.7002,"price_high":6447.2998,"price_low":6395.2002,"price_close":6420.8999,"volume":566098900,"price_adjusted":6420.8999,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":0.96325}
{"ticker":"^FTSE","ref_date":"2015-12-03","price_open":6420.8999,"price_high":6444.7002,"price_low":6275,"price_close":6275,"volume":793356800,"price_adjusted":6275,"ret_adjusted_prices":-0.02272,"ret_closing_prices":-0.02272,"cumret_adjusted_prices":0.94136}
{"ticker":"^FTSE","ref_date":"2015-12-04","price_open":6275,"price_high":6277.6001,"price_low":6219.5,"price_close":6238.2998,"volume":662790200,"price_adjusted":6238.2998,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":0.93585}
{"ticker":"^FTSE","ref_date":"2015-12-07","price_open":6238.2998,"price_high":6287.2002,"price_low":6215.2002,"price_close":6223.5,"volume":542255600,"price_adjusted":6223.5,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":0.93363}
{"ticker":"^FTSE","ref_date":"2015-12-08","price_open":6223.5,"price_high":6224.8999,"price_low":6120.7002,"price_close":6135.2002,"volume":790574400,"price_adjusted":6135.2002,"ret_adjusted_prices":-0.01419,"ret_closing_prices":-0.01419,"cumret_adjusted_prices":0.92039}
{"ticker":"^FTSE","ref_date":"2015-12-09","price_open":6135.2002,"price_high":6175.7998,"price_low":6101.2002,"price_close":6126.7002,"volume":751852900,"price_adjusted":6126.7002,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":0.91911}
{"ticker":"^FTSE","ref_date":"2015-12-10","price_open":6126.7002,"price_high":6127.1001,"price_low":6080,"price_close":6088.1001,"volume":838093600,"price_adjusted":6088.1001,"ret_adjusted_prices":-0.0063,"ret_closing_prices":-0.0063,"cumret_adjusted_prices":0.91332}
{"ticker":"^FTSE","ref_date":"2015-12-11","price_open":6088.1001,"price_high":6088.1001,"price_low":5949.7998,"price_close":5952.7998,"volume":805984900,"price_adjusted":5952.7998,"ret_adjusted_prices":-0.02222,"ret_closing_prices":-0.02222,"cumret_adjusted_prices":0.89302}
{"ticker":"^FTSE","ref_date":"2015-12-14","price_open":5952.7998,"price_high":6009.8999,"price_low":5871.8999,"price_close":5874.1001,"volume":781019600,"price_adjusted":5874.1001,"ret_adjusted_prices":-0.01322,"ret_closing_prices":-0.01322,"cumret_adjusted_prices":0.88122}
{"ticker":"^FTSE","ref_date":"2015-12-15","price_open":5874.1001,"price_high":6036.7002,"price_low":5874.1001,"price_close":6017.7998,"volume":811231700,"price_adjusted":6017.7998,"ret_adjusted_prices":0.02446,"ret_closing_prices":0.02446,"cumret_adjusted_prices":0.90277}
{"ticker":"^FTSE","ref_date":"2015-12-16","price_open":6017.7998,"price_high":6089.2998,"price_low":6016.2998,"price_close":6061.2002,"volume":750664600,"price_adjusted":6061.2002,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":0.90928}
{"ticker":"^FTSE","ref_date":"2015-12-17","price_open":6061.2002,"price_high":6160.7998,"price_low":6061.2002,"price_close":6102.5,"volume":725125100,"price_adjusted":6102.5,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.91548}
{"ticker":"^FTSE","ref_date":"2015-12-18","price_open":6102.5,"price_high":6105.6001,"price_low":6051.7002,"price_close":6052.3999,"volume":1234966800,"price_adjusted":6052.3999,"ret_adjusted_prices":-0.00821,"ret_closing_prices":-0.00821,"cumret_adjusted_prices":0.90796}
{"ticker":"^FTSE","ref_date":"2015-12-21","price_open":6052.3999,"price_high":6114,"price_low":6034.7998,"price_close":6034.7998,"volume":545001400,"price_adjusted":6034.7998,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":0.90532}
{"ticker":"^FTSE","ref_date":"2015-12-22","price_open":6034.7998,"price_high":6090.6001,"price_low":6031.7998,"price_close":6083.1001,"volume":424323400,"price_adjusted":6083.1001,"ret_adjusted_prices":0.008,"ret_closing_prices":0.008,"cumret_adjusted_prices":0.91257}
{"ticker":"^FTSE","ref_date":"2015-12-23","price_open":6083.1001,"price_high":6248.5,"price_low":6083.1001,"price_close":6241,"volume":578630000,"price_adjusted":6241,"ret_adjusted_prices":0.02596,"ret_closing_prices":0.02596,"cumret_adjusted_prices":0.93626}
{"ticker":"^FTSE","ref_date":"2015-12-24","price_open":6241,"price_high":6259.8999,"price_low":6236.8999,"price_close":6254.6001,"volume":108851800,"price_adjusted":6254.6001,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":0.9383}
{"ticker":"^FTSE","ref_date":"2015-12-29","price_open":6254.6001,"price_high":6314.6001,"price_low":6245.2002,"price_close":6314.6001,"volume":448441700,"price_adjusted":6314.6001,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":0.9473}
{"ticker":"^FTSE","ref_date":"2015-12-30","price_open":6314.6001,"price_high":6314.6001,"price_low":6261.5,"price_close":6274.1001,"volume":327817500,"price_adjusted":6274.1001,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.94122}
{"ticker":"^FTSE","ref_date":"2015-12-31","price_open":6274.1001,"price_high":6278.2998,"price_low":6233,"price_close":6242.2998,"volume":161427100,"price_adjusted":6242.2998,"ret_adjusted_prices":-0.00507,"ret_closing_prices":-0.00507,"cumret_adjusted_prices":0.93645}
{"ticker":"^FTSE","ref_date":"2016-01-04","price_open":6242.2998,"price_high":6242.2998,"price_low":6071,"price_close":6093.3999,"volume":686232700,"price_adjusted":6093.3999,"ret_adjusted_prices":-0.02385,"ret_closing_prices":-0.02385,"cumret_adjusted_prices":0.91412}
{"ticker":"^FTSE","ref_date":"2016-01-05","price_open":6093.3999,"price_high":6166.2998,"price_low":6079.2002,"price_close":6137.2002,"volume":624070800,"price_adjusted":6137.2002,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":0.92069}
{"ticker":"^FTSE","ref_date":"2016-01-06","price_open":6137.2002,"price_high":6137.2002,"price_low":6018.7002,"price_close":6073.3999,"volume":699957700,"price_adjusted":6073.3999,"ret_adjusted_prices":-0.0104,"ret_closing_prices":-0.0104,"cumret_adjusted_prices":0.91111}
{"ticker":"^FTSE","ref_date":"2016-01-07","price_open":6073.3999,"price_high":6073.3999,"price_low":5888,"price_close":5954.1001,"volume":1054315500,"price_adjusted":5954.1001,"ret_adjusted_prices":-0.01964,"ret_closing_prices":-0.01964,"cumret_adjusted_prices":0.89322}
{"ticker":"^FTSE","ref_date":"2016-01-08","price_open":5954.1001,"price_high":6013.3999,"price_low":5912.3999,"price_close":5912.3999,"volume":809964200,"price_adjusted":5912.3999,"ret_adjusted_prices":-0.007,"ret_closing_prices":-0.007,"cumret_adjusted_prices":0.88696}
{"ticker":"^FTSE","ref_date":"2016-01-11","price_open":5912.3999,"price_high":5941.8999,"price_low":5871.7998,"price_close":5871.7998,"volume":817313600,"price_adjusted":5871.7998,"ret_adjusted_prices":-0.00687,"ret_closing_prices":-0.00687,"cumret_adjusted_prices":0.88087}
{"ticker":"^FTSE","ref_date":"2016-01-12","price_open":5871.7998,"price_high":5985.7998,"price_low":5866.7002,"price_close":5929.2002,"volume":806737100,"price_adjusted":5929.2002,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":0.88948}
{"ticker":"^FTSE","ref_date":"2016-01-13","price_open":5929.2002,"price_high":6011.1001,"price_low":5929.2002,"price_close":5961,"volume":809502200,"price_adjusted":5961,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":0.89425}
{"ticker":"^FTSE","ref_date":"2016-01-14","price_open":5961,"price_high":5961,"price_low":5829.2998,"price_close":5918.2002,"volume":1067078800,"price_adjusted":5918.2002,"ret_adjusted_prices":-0.00718,"ret_closing_prices":-0.00718,"cumret_adjusted_prices":0.88783}
{"ticker":"^FTSE","ref_date":"2016-01-15","price_open":5918.2002,"price_high":5934.6001,"price_low":5769.2002,"price_close":5804.1001,"volume":1084338100,"price_adjusted":5804.1001,"ret_adjusted_prices":-0.01928,"ret_closing_prices":-0.01928,"cumret_adjusted_prices":0.87072}
{"ticker":"^FTSE","ref_date":"2016-01-18","price_open":5804.1001,"price_high":5852.1001,"price_low":5766.5,"price_close":5779.8999,"volume":718879400,"price_adjusted":5779.8999,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.86708}
{"ticker":"^FTSE","ref_date":"2016-01-19","price_open":5779.8999,"price_high":5915.7002,"price_low":5779.8999,"price_close":5876.7998,"volume":808697900,"price_adjusted":5876.7998,"ret_adjusted_prices":0.01676,"ret_closing_prices":0.01676,"cumret_adjusted_prices":0.88162}
{"ticker":"^FTSE","ref_date":"2016-01-20","price_open":5876.7998,"price_high":5876.7998,"price_low":5639.8999,"price_close":5673.6001,"volume":1035052400,"price_adjusted":5673.6001,"ret_adjusted_prices":-0.03458,"ret_closing_prices":-0.03458,"cumret_adjusted_prices":0.85114}
{"ticker":"^FTSE","ref_date":"2016-01-21","price_open":5673.6001,"price_high":5781.2002,"price_low":5659.2002,"price_close":5773.7998,"volume":1089335700,"price_adjusted":5773.7998,"ret_adjusted_prices":0.01766,"ret_closing_prices":0.01766,"cumret_adjusted_prices":0.86617}
{"ticker":"^FTSE","ref_date":"2016-01-22","price_open":5773.7998,"price_high":5926.8999,"price_low":5773.7998,"price_close":5900,"volume":879968100,"price_adjusted":5900,"ret_adjusted_prices":0.02186,"ret_closing_prices":0.02186,"cumret_adjusted_prices":0.8851}
{"ticker":"^FTSE","ref_date":"2016-01-25","price_open":5900,"price_high":5933.5,"price_low":5851.7998,"price_close":5877,"volume":803777200,"price_adjusted":5877,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.88165}
{"ticker":"^FTSE","ref_date":"2016-01-26","price_open":5877,"price_high":5919.2002,"price_low":5771.3999,"price_close":5911.5,"volume":852296000,"price_adjusted":5911.5,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":0.88683}
{"ticker":"^FTSE","ref_date":"2016-01-27","price_open":5911.5,"price_high":5990.3999,"price_low":5870.7998,"price_close":5990.3999,"volume":875026000,"price_adjusted":5990.3999,"ret_adjusted_prices":0.01335,"ret_closing_prices":0.01335,"cumret_adjusted_prices":0.89866}
{"ticker":"^FTSE","ref_date":"2016-01-28","price_open":5990.3999,"price_high":6020.5,"price_low":5889.3999,"price_close":5931.7998,"volume":892436800,"price_adjusted":5931.7998,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":0.88987}
{"ticker":"^FTSE","ref_date":"2016-01-29","price_open":5931.7998,"price_high":6083.7998,"price_low":5931.7998,"price_close":6083.7998,"volume":988153400,"price_adjusted":6083.7998,"ret_adjusted_prices":0.02562,"ret_closing_prices":0.02562,"cumret_adjusted_prices":0.91267}
{"ticker":"^FTSE","ref_date":"2016-02-01","price_open":6083.7998,"price_high":6115.1001,"price_low":5993.7998,"price_close":6060.1001,"volume":808643200,"price_adjusted":6060.1001,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.90912}
{"ticker":"^FTSE","ref_date":"2016-02-02","price_open":6060.1001,"price_high":6060.5,"price_low":5889.6001,"price_close":5922,"volume":986962800,"price_adjusted":5922,"ret_adjusted_prices":-0.02279,"ret_closing_prices":-0.02279,"cumret_adjusted_prices":0.8884}
{"ticker":"^FTSE","ref_date":"2016-02-03","price_open":5922,"price_high":5924.6001,"price_low":5791,"price_close":5837.1001,"volume":996202200,"price_adjusted":5837.1001,"ret_adjusted_prices":-0.01434,"ret_closing_prices":-0.01434,"cumret_adjusted_prices":0.87567}
{"ticker":"^FTSE","ref_date":"2016-02-04","price_open":5837.1001,"price_high":5938.1001,"price_low":5831.1001,"price_close":5898.7998,"volume":1021666600,"price_adjusted":5898.7998,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":0.88492}
{"ticker":"^FTSE","ref_date":"2016-02-05","price_open":5898.7998,"price_high":5945.8999,"price_low":5839.3999,"price_close":5848.1001,"volume":954158300,"price_adjusted":5848.1001,"ret_adjusted_prices":-0.00859,"ret_closing_prices":-0.00859,"cumret_adjusted_prices":0.87732}
{"ticker":"^FTSE","ref_date":"2016-02-08","price_open":5848.1001,"price_high":5882.3999,"price_low":5666.1001,"price_close":5689.3999,"volume":995838800,"price_adjusted":5689.3999,"ret_adjusted_prices":-0.02714,"ret_closing_prices":-0.02714,"cumret_adjusted_prices":0.85351}
{"ticker":"^FTSE","ref_date":"2016-02-09","price_open":5689.3999,"price_high":5739.2998,"price_low":5596.2998,"price_close":5632.2002,"volume":1146904600,"price_adjusted":5632.2002,"ret_adjusted_prices":-0.01005,"ret_closing_prices":-0.01005,"cumret_adjusted_prices":0.84493}
{"ticker":"^FTSE","ref_date":"2016-02-10","price_open":5632.2002,"price_high":5712.7998,"price_low":5616.8999,"price_close":5672.2998,"volume":994634100,"price_adjusted":5672.2998,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":0.85094}
{"ticker":"^FTSE","ref_date":"2016-02-11","price_open":5672.2998,"price_high":5672.2998,"price_low":5499.5,"price_close":5537,"volume":1068310100,"price_adjusted":5537,"ret_adjusted_prices":-0.02385,"ret_closing_prices":-0.02385,"cumret_adjusted_prices":0.83065}
{"ticker":"^FTSE","ref_date":"2016-02-12","price_open":5537,"price_high":5707.6001,"price_low":5537,"price_close":5707.6001,"volume":1083597100,"price_adjusted":5707.6001,"ret_adjusted_prices":0.03081,"ret_closing_prices":0.03081,"cumret_adjusted_prices":0.85624}
{"ticker":"^FTSE","ref_date":"2016-02-15","price_open":5707.6001,"price_high":5844.5,"price_low":5707.6001,"price_close":5824.2998,"volume":724655800,"price_adjusted":5824.2998,"ret_adjusted_prices":0.02045,"ret_closing_prices":0.02045,"cumret_adjusted_prices":0.87375}
{"ticker":"^FTSE","ref_date":"2016-02-16","price_open":5824.2998,"price_high":5880.7002,"price_low":5812.5,"price_close":5862.2002,"volume":771095900,"price_adjusted":5862.2002,"ret_adjusted_prices":0.00651,"ret_closing_prices":0.00651,"cumret_adjusted_prices":0.87943}
{"ticker":"^FTSE","ref_date":"2016-02-17","price_open":5862.2002,"price_high":6030.2998,"price_low":5862.2002,"price_close":6030.2998,"volume":948753000,"price_adjusted":6030.2998,"ret_adjusted_prices":0.02868,"ret_closing_prices":0.02868,"cumret_adjusted_prices":0.90465}
{"ticker":"^FTSE","ref_date":"2016-02-18","price_open":6030.2998,"price_high":6036.5,"price_low":5948.2998,"price_close":5972,"volume":809867000,"price_adjusted":5972,"ret_adjusted_prices":-0.00967,"ret_closing_prices":-0.00967,"cumret_adjusted_prices":0.8959}
{"ticker":"^FTSE","ref_date":"2016-02-19","price_open":5972,"price_high":6001.2002,"price_low":5916.2998,"price_close":5950.2002,"volume":692901300,"price_adjusted":5950.2002,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":0.89263}
{"ticker":"^FTSE","ref_date":"2016-02-22","price_open":5950.2002,"price_high":6065.7998,"price_low":5950.2002,"price_close":6037.7002,"volume":822107000,"price_adjusted":6037.7002,"ret_adjusted_prices":0.01471,"ret_closing_prices":0.01471,"cumret_adjusted_prices":0.90576}
{"ticker":"^FTSE","ref_date":"2016-02-23","price_open":6037.7002,"price_high":6037.7002,"price_low":5954.2002,"price_close":5962.2998,"volume":747386200,"price_adjusted":5962.2998,"ret_adjusted_prices":-0.01249,"ret_closing_prices":-0.01249,"cumret_adjusted_prices":0.89445}
{"ticker":"^FTSE","ref_date":"2016-02-24","price_open":5962.2998,"price_high":5966.7002,"price_low":5845.6001,"price_close":5867.2002,"volume":834682500,"price_adjusted":5867.2002,"ret_adjusted_prices":-0.01595,"ret_closing_prices":-0.01595,"cumret_adjusted_prices":0.88018}
{"ticker":"^FTSE","ref_date":"2016-02-25","price_open":5867.2002,"price_high":6029,"price_low":5867.2002,"price_close":6012.7998,"volume":999956900,"price_adjusted":6012.7998,"ret_adjusted_prices":0.02482,"ret_closing_prices":0.02482,"cumret_adjusted_prices":0.90202}
{"ticker":"^FTSE","ref_date":"2016-02-26","price_open":6012.7998,"price_high":6115.3999,"price_low":6012.7998,"price_close":6096,"volume":858937600,"price_adjusted":6096,"ret_adjusted_prices":0.01384,"ret_closing_prices":0.01384,"cumret_adjusted_prices":0.91451}
{"ticker":"^FTSE","ref_date":"2016-02-29","price_open":6096,"price_high":6105,"price_low":6033.2002,"price_close":6097.1001,"volume":941705500,"price_adjusted":6097.1001,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":0.91467}
{"ticker":"^FTSE","ref_date":"2016-03-01","price_open":6097.1001,"price_high":6153.7998,"price_low":6070.5,"price_close":6152.8999,"volume":933626200,"price_adjusted":6152.8999,"ret_adjusted_prices":0.00915,"ret_closing_prices":0.00915,"cumret_adjusted_prices":0.92304}
{"ticker":"^FTSE","ref_date":"2016-03-02","price_open":6152.8999,"price_high":6194,"price_low":6097.7998,"price_close":6147.1001,"volume":904552300,"price_adjusted":6147.1001,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":0.92217}
{"ticker":"^FTSE","ref_date":"2016-03-03","price_open":6147.1001,"price_high":6173.7002,"price_low":6108.3999,"price_close":6130.5,"volume":902840400,"price_adjusted":6130.5,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.91968}
{"ticker":"^FTSE","ref_date":"2016-03-04","price_open":6130.5,"price_high":6204.1001,"price_low":6130.5,"price_close":6199.3999,"volume":866051300,"price_adjusted":6199.3999,"ret_adjusted_prices":0.01124,"ret_closing_prices":0.01124,"cumret_adjusted_prices":0.93002}
{"ticker":"^FTSE","ref_date":"2016-03-07","price_open":6199.3999,"price_high":6216.1001,"price_low":6125.6001,"price_close":6182.3999,"volume":817955900,"price_adjusted":6182.3999,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":0.92747}
{"ticker":"^FTSE","ref_date":"2016-03-08","price_open":6182.3999,"price_high":6182.5,"price_low":6101.8999,"price_close":6125.3999,"volume":913517000,"price_adjusted":6125.3999,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.91892}
{"ticker":"^FTSE","ref_date":"2016-03-09","price_open":6125.3999,"price_high":6174.7998,"price_low":6118.2002,"price_close":6146.2998,"volume":758331300,"price_adjusted":6146.2998,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":0.92205}
{"ticker":"^FTSE","ref_date":"2016-03-10","price_open":6146.2998,"price_high":6203.3999,"price_low":6036.7002,"price_close":6036.7002,"volume":1056246900,"price_adjusted":6036.7002,"ret_adjusted_prices":-0.01783,"ret_closing_prices":-0.01783,"cumret_adjusted_prices":0.90561}
{"ticker":"^FTSE","ref_date":"2016-03-11","price_open":6036.7002,"price_high":6150.8999,"price_low":6036.7002,"price_close":6139.7998,"volume":721703700,"price_adjusted":6139.7998,"ret_adjusted_prices":0.01708,"ret_closing_prices":0.01708,"cumret_adjusted_prices":0.92108}
{"ticker":"^FTSE","ref_date":"2016-03-14","price_open":6139.7998,"price_high":6197.7998,"price_low":6139.7998,"price_close":6174.6001,"volume":688585100,"price_adjusted":6174.6001,"ret_adjusted_prices":0.00567,"ret_closing_prices":0.00567,"cumret_adjusted_prices":0.9263}
{"ticker":"^FTSE","ref_date":"2016-03-15","price_open":6174.6001,"price_high":6174.6001,"price_low":6114.7998,"price_close":6140,"volume":700313300,"price_adjusted":6140,"ret_adjusted_prices":-0.0056,"ret_closing_prices":-0.0056,"cumret_adjusted_prices":0.92111}
{"ticker":"^FTSE","ref_date":"2016-03-16","price_open":6140,"price_high":6186.2002,"price_low":6134.2998,"price_close":6175.5,"volume":700761300,"price_adjusted":6175.5,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":0.92643}
{"ticker":"^FTSE","ref_date":"2016-03-17","price_open":6175.5,"price_high":6220,"price_low":6125.7002,"price_close":6201.1001,"volume":832614900,"price_adjusted":6201.1001,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":0.93027}
{"ticker":"^FTSE","ref_date":"2016-03-18","price_open":6201.1001,"price_high":6237,"price_low":6186.2002,"price_close":6189.6001,"volume":1129194800,"price_adjusted":6189.6001,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":0.92855}
{"ticker":"^FTSE","ref_date":"2016-03-21","price_open":6189.6001,"price_high":6215.2998,"price_low":6154.1001,"price_close":6184.6001,"volume":532073700,"price_adjusted":6184.6001,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.9278}
{"ticker":"^FTSE","ref_date":"2016-03-22","price_open":6184.6001,"price_high":6193.5,"price_low":6110.3999,"price_close":6192.7002,"volume":738984400,"price_adjusted":6192.7002,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":0.92901}
{"ticker":"^FTSE","ref_date":"2016-03-23","price_open":6192.7002,"price_high":6216.7998,"price_low":6171.1001,"price_close":6199.1001,"volume":621495500,"price_adjusted":6199.1001,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.92997}
{"ticker":"^FTSE","ref_date":"2016-03-24","price_open":6199.1001,"price_high":6199.1001,"price_low":6090,"price_close":6106.5,"volume":625282200,"price_adjusted":6106.5,"ret_adjusted_prices":-0.01494,"ret_closing_prices":-0.01494,"cumret_adjusted_prices":0.91608}
{"ticker":"^FTSE","ref_date":"2016-03-29","price_open":6106.5,"price_high":6156.7002,"price_low":6070.7998,"price_close":6105.8999,"volume":596325500,"price_adjusted":6105.8999,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":0.91599}
{"ticker":"^FTSE","ref_date":"2016-03-30","price_open":6105.8999,"price_high":6221.7998,"price_low":6105.8999,"price_close":6203.2002,"volume":803811000,"price_adjusted":6203.2002,"ret_adjusted_prices":0.01594,"ret_closing_prices":0.01594,"cumret_adjusted_prices":0.93059}
{"ticker":"^FTSE","ref_date":"2016-03-31","price_open":6203.2002,"price_high":6203.3999,"price_low":6149.7998,"price_close":6174.8999,"volume":746399600,"price_adjusted":6174.8999,"ret_adjusted_prices":-0.00456,"ret_closing_prices":-0.00456,"cumret_adjusted_prices":0.92634}
{"ticker":"^FTSE","ref_date":"2016-04-01","price_open":6174.8999,"price_high":6174.8999,"price_low":6076.8999,"price_close":6146.1001,"volume":747479000,"price_adjusted":6146.1001,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":0.92202}
{"ticker":"^FTSE","ref_date":"2016-04-04","price_open":6146.1001,"price_high":6202,"price_low":6132.8999,"price_close":6164.7002,"volume":546684700,"price_adjusted":6164.7002,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":0.92481}
{"ticker":"^FTSE","ref_date":"2016-04-05","price_open":6164.7002,"price_high":6164.7002,"price_low":6061.8999,"price_close":6091.2002,"volume":826023000,"price_adjusted":6091.2002,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":0.91379}
{"ticker":"^FTSE","ref_date":"2016-04-06","price_open":6091.2002,"price_high":6161.6001,"price_low":6091.2002,"price_close":6161.6001,"volume":738661300,"price_adjusted":6161.6001,"ret_adjusted_prices":0.01156,"ret_closing_prices":0.01156,"cumret_adjusted_prices":0.92435}
{"ticker":"^FTSE","ref_date":"2016-04-07","price_open":6161.6001,"price_high":6204.1001,"price_low":6119.3999,"price_close":6136.8999,"volume":761729900,"price_adjusted":6136.8999,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":0.92064}
{"ticker":"^FTSE","ref_date":"2016-04-08","price_open":6136.8999,"price_high":6216.2998,"price_low":6136.8999,"price_close":6204.3999,"volume":622127800,"price_adjusted":6204.3999,"ret_adjusted_prices":0.011,"ret_closing_prices":0.011,"cumret_adjusted_prices":0.93077}
{"ticker":"^FTSE","ref_date":"2016-04-11","price_open":6204.3999,"price_high":6229.7002,"price_low":6165.5,"price_close":6200.1001,"volume":552586500,"price_adjusted":6200.1001,"ret_adjusted_prices":-0.00069,"ret_closing_prices":-0.00069,"cumret_adjusted_prices":0.93012}
{"ticker":"^FTSE","ref_date":"2016-04-12","price_open":6200.1001,"price_high":6248.2998,"price_low":6176.2998,"price_close":6242.3999,"volume":690137700,"price_adjusted":6242.3999,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":0.93647}
{"ticker":"^FTSE","ref_date":"2016-04-13","price_open":6242.3999,"price_high":6362.8999,"price_low":6242.3999,"price_close":6362.8999,"volume":957136100,"price_adjusted":6362.8999,"ret_adjusted_prices":0.0193,"ret_closing_prices":0.0193,"cumret_adjusted_prices":0.95454}
{"ticker":"^FTSE","ref_date":"2016-04-14","price_open":6362.8999,"price_high":6373.8999,"price_low":6335.3999,"price_close":6365.1001,"volume":853106400,"price_adjusted":6365.1001,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":0.95487}
{"ticker":"^FTSE","ref_date":"2016-04-15","price_open":6365.1001,"price_high":6372.5,"price_low":6328.2002,"price_close":6343.7998,"volume":780841700,"price_adjusted":6343.7998,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":0.95168}
{"ticker":"^FTSE","ref_date":"2016-04-18","price_open":6343.7998,"price_high":6354.8999,"price_low":6261.7002,"price_close":6353.5,"volume":594992600,"price_adjusted":6353.5,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.95313}
{"ticker":"^FTSE","ref_date":"2016-04-19","price_open":6353.5,"price_high":6418.2998,"price_low":6353.5,"price_close":6405.3999,"volume":808478400,"price_adjusted":6405.3999,"ret_adjusted_prices":0.00817,"ret_closing_prices":0.00817,"cumret_adjusted_prices":0.96092}
{"ticker":"^FTSE","ref_date":"2016-04-20","price_open":6405.3999,"price_high":6421.8999,"price_low":6367.3999,"price_close":6410.2998,"volume":814753100,"price_adjusted":6410.2998,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.96166}
{"ticker":"^FTSE","ref_date":"2016-04-21","price_open":6410.2998,"price_high":6427.2998,"price_low":6352.8999,"price_close":6381.3999,"volume":831612200,"price_adjusted":6381.3999,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":0.95732}
{"ticker":"^FTSE","ref_date":"2016-04-22","price_open":6381.3999,"price_high":6381.6001,"price_low":6289.2998,"price_close":6310.3999,"volume":675930800,"price_adjusted":6310.3999,"ret_adjusted_prices":-0.01113,"ret_closing_prices":-0.01113,"cumret_adjusted_prices":0.94667}
{"ticker":"^FTSE","ref_date":"2016-04-25","price_open":6310.3999,"price_high":6324.6001,"price_low":6249.2998,"price_close":6260.8999,"volume":688678400,"price_adjusted":6260.8999,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":0.93924}
{"ticker":"^FTSE","ref_date":"2016-04-26","price_open":6260.8999,"price_high":6297.8999,"price_low":6260.8999,"price_close":6284.5,"volume":776825800,"price_adjusted":6284.5,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":0.94278}
{"ticker":"^FTSE","ref_date":"2016-04-27","price_open":6284.5,"price_high":6319.8999,"price_low":6255.2002,"price_close":6319.8999,"volume":822361600,"price_adjusted":6319.8999,"ret_adjusted_prices":0.00563,"ret_closing_prices":0.00563,"cumret_adjusted_prices":0.94809}
{"ticker":"^FTSE","ref_date":"2016-04-28","price_open":6319.8999,"price_high":6322.3999,"price_low":6224.5,"price_close":6322.3999,"volume":861757000,"price_adjusted":6322.3999,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":0.94847}
{"ticker":"^FTSE","ref_date":"2016-04-29","price_open":6322.3999,"price_high":6322.3999,"price_low":6241.8999,"price_close":6241.8999,"volume":865553800,"price_adjusted":6241.8999,"ret_adjusted_prices":-0.01273,"ret_closing_prices":-0.01273,"cumret_adjusted_prices":0.93639}
{"ticker":"^FTSE","ref_date":"2016-05-03","price_open":6241.8999,"price_high":6270,"price_low":6159.8999,"price_close":6185.6001,"volume":869478400,"price_adjusted":6185.6001,"ret_adjusted_prices":-0.00902,"ret_closing_prices":-0.00902,"cumret_adjusted_prices":0.92795}
{"ticker":"^FTSE","ref_date":"2016-05-04","price_open":6185.6001,"price_high":6185.6001,"price_low":6100.7998,"price_close":6112,"volume":775563200,"price_adjusted":6112,"ret_adjusted_prices":-0.0119,"ret_closing_prices":-0.0119,"cumret_adjusted_prices":0.91691}
{"ticker":"^FTSE","ref_date":"2016-05-05","price_open":6112,"price_high":6152.6001,"price_low":6102.2998,"price_close":6117.2998,"volume":713231200,"price_adjusted":6117.2998,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":0.9177}
{"ticker":"^FTSE","ref_date":"2016-05-06","price_open":6117.2998,"price_high":6129.8999,"price_low":6054.7002,"price_close":6125.7002,"volume":698735000,"price_adjusted":6125.7002,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":0.91896}
{"ticker":"^FTSE","ref_date":"2016-05-09","price_open":6125.7002,"price_high":6177.6001,"price_low":6108.3999,"price_close":6114.7998,"volume":669494900,"price_adjusted":6114.7998,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.91733}
{"ticker":"^FTSE","ref_date":"2016-05-10","price_open":6114.7998,"price_high":6180.2002,"price_low":6114.7998,"price_close":6156.7002,"volume":652991800,"price_adjusted":6156.7002,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":0.92361}
{"ticker":"^FTSE","ref_date":"2016-05-11","price_open":6156.7002,"price_high":6172.7002,"price_low":6131.2002,"price_close":6162.5,"volume":573062300,"price_adjusted":6162.5,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":0.92448}
{"ticker":"^FTSE","ref_date":"2016-05-12","price_open":6162.5,"price_high":6193.2002,"price_low":6094.1001,"price_close":6104.2002,"volume":698762400,"price_adjusted":6104.2002,"ret_adjusted_prices":-0.00946,"ret_closing_prices":-0.00946,"cumret_adjusted_prices":0.91574}
{"ticker":"^FTSE","ref_date":"2016-05-13","price_open":6104.2002,"price_high":6138.5,"price_low":6060.1001,"price_close":6138.5,"volume":646363000,"price_adjusted":6138.5,"ret_adjusted_prices":0.00562,"ret_closing_prices":0.00562,"cumret_adjusted_prices":0.92088}
{"ticker":"^FTSE","ref_date":"2016-05-16","price_open":6138.5,"price_high":6157.2002,"price_low":6092.2002,"price_close":6151.3999,"volume":445329500,"price_adjusted":6151.3999,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":0.92282}
{"ticker":"^FTSE","ref_date":"2016-05-17","price_open":6151.3999,"price_high":6215.8999,"price_low":6147.2002,"price_close":6167.7998,"volume":758810700,"price_adjusted":6167.7998,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.92528}
{"ticker":"^FTSE","ref_date":"2016-05-18","price_open":6167.7998,"price_high":6169.2998,"price_low":6116,"price_close":6165.7998,"volume":887529400,"price_adjusted":6165.7998,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":0.92498}
{"ticker":"^FTSE","ref_date":"2016-05-19","price_open":6165.7998,"price_high":6165.7998,"price_low":6050.2002,"price_close":6053.3999,"volume":936494700,"price_adjusted":6053.3999,"ret_adjusted_prices":-0.01823,"ret_closing_prices":-0.01823,"cumret_adjusted_prices":0.90811}
{"ticker":"^FTSE","ref_date":"2016-05-20","price_open":6053.3999,"price_high":6156.5,"price_low":6053.3999,"price_close":6156.2998,"volume":780582600,"price_adjusted":6156.2998,"ret_adjusted_prices":0.017,"ret_closing_prices":0.017,"cumret_adjusted_prices":0.92355}
{"ticker":"^FTSE","ref_date":"2016-05-23","price_open":6156.2998,"price_high":6173.1001,"price_low":6122.6001,"price_close":6136.3999,"volume":653011400,"price_adjusted":6136.3999,"ret_adjusted_prices":-0.00323,"ret_closing_prices":-0.00323,"cumret_adjusted_prices":0.92057}
{"ticker":"^FTSE","ref_date":"2016-05-24","price_open":6136.3999,"price_high":6231.8999,"price_low":6109.6001,"price_close":6219.2998,"volume":833810600,"price_adjusted":6219.2998,"ret_adjusted_prices":0.01351,"ret_closing_prices":0.01351,"cumret_adjusted_prices":0.933}
{"ticker":"^FTSE","ref_date":"2016-05-25","price_open":6219.2998,"price_high":6270.2998,"price_low":6219.2998,"price_close":6262.8999,"volume":870436700,"price_adjusted":6262.8999,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":0.93954}
{"ticker":"^FTSE","ref_date":"2016-05-26","price_open":6262.8999,"price_high":6281.7002,"price_low":6243.5,"price_close":6265.7002,"volume":665573200,"price_adjusted":6265.7002,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":0.93996}
{"ticker":"^FTSE","ref_date":"2016-05-27","price_open":6265.7002,"price_high":6275.8999,"price_low":6250.2998,"price_close":6270.7998,"volume":559788200,"price_adjusted":6270.7998,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":0.94073}
{"ticker":"^FTSE","ref_date":"2016-05-31","price_open":6270.7998,"price_high":6290.1001,"price_low":6230.1001,"price_close":6230.7998,"volume":1329032900,"price_adjusted":6230.7998,"ret_adjusted_prices":-0.00638,"ret_closing_prices":-0.00638,"cumret_adjusted_prices":0.93473}
{"ticker":"^FTSE","ref_date":"2016-06-01","price_open":6230.7998,"price_high":6233.2002,"price_low":6151.8999,"price_close":6191.8999,"volume":887239300,"price_adjusted":6191.8999,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":0.92889}
{"ticker":"^FTSE","ref_date":"2016-06-02","price_open":6191.8999,"price_high":6220.2998,"price_low":6173.1001,"price_close":6185.6001,"volume":892214700,"price_adjusted":6185.6001,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.92795}
{"ticker":"^FTSE","ref_date":"2016-06-03","price_open":6185.6001,"price_high":6251.7002,"price_low":6168.2002,"price_close":6209.6001,"volume":640902800,"price_adjusted":6209.6001,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":0.93155}
{"ticker":"^FTSE","ref_date":"2016-06-06","price_open":6209.6001,"price_high":6301.6001,"price_low":6209.6001,"price_close":6273.3999,"volume":732583800,"price_adjusted":6273.3999,"ret_adjusted_prices":0.01027,"ret_closing_prices":0.01027,"cumret_adjusted_prices":0.94112}
{"ticker":"^FTSE","ref_date":"2016-06-07","price_open":6273.3999,"price_high":6322.6001,"price_low":6273.3999,"price_close":6284.5,"volume":690004500,"price_adjusted":6284.5,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.94278}
{"ticker":"^FTSE","ref_date":"2016-06-08","price_open":6284.5,"price_high":6304.5,"price_low":6263.7998,"price_close":6301.5,"volume":643216300,"price_adjusted":6301.5,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":0.94533}
{"ticker":"^FTSE","ref_date":"2016-06-09","price_open":6301.5,"price_high":6301.7002,"price_low":6229.1001,"price_close":6231.8999,"volume":668485600,"price_adjusted":6231.8999,"ret_adjusted_prices":-0.01105,"ret_closing_prices":-0.01105,"cumret_adjusted_prices":0.93489}
{"ticker":"^FTSE","ref_date":"2016-06-10","price_open":6231.8999,"price_high":6231.8999,"price_low":6097.2002,"price_close":6115.7998,"volume":725887400,"price_adjusted":6115.7998,"ret_adjusted_prices":-0.01863,"ret_closing_prices":-0.01863,"cumret_adjusted_prices":0.91748}
{"ticker":"^FTSE","ref_date":"2016-06-13","price_open":6115.7998,"price_high":6115.7998,"price_low":6045,"price_close":6045,"volume":827452100,"price_adjusted":6045,"ret_adjusted_prices":-0.01158,"ret_closing_prices":-0.01158,"cumret_adjusted_prices":0.90685}
{"ticker":"^FTSE","ref_date":"2016-06-14","price_open":6045,"price_high":6045,"price_low":5921.7002,"price_close":5923.5,"volume":954027400,"price_adjusted":5923.5,"ret_adjusted_prices":-0.0201,"ret_closing_prices":-0.0201,"cumret_adjusted_prices":0.88863}
{"ticker":"^FTSE","ref_date":"2016-06-15","price_open":5923.5,"price_high":6007.5,"price_low":5923.3999,"price_close":5966.7998,"volume":856010000,"price_adjusted":5966.7998,"ret_adjusted_prices":0.00731,"ret_closing_prices":0.00731,"cumret_adjusted_prices":0.89512}
{"ticker":"^FTSE","ref_date":"2016-06-16","price_open":5966.7998,"price_high":5966.7998,"price_low":5900,"price_close":5950.5,"volume":791476800,"price_adjusted":5950.5,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.89268}
{"ticker":"^FTSE","ref_date":"2016-06-17","price_open":5950.5,"price_high":6046.1001,"price_low":5950.5,"price_close":6021.1001,"volume":1274460400,"price_adjusted":6021.1001,"ret_adjusted_prices":0.01186,"ret_closing_prices":0.01186,"cumret_adjusted_prices":0.90327}
{"ticker":"^FTSE","ref_date":"2016-06-20","price_open":6021.1001,"price_high":6236.5,"price_low":6021.1001,"price_close":6204,"volume":979119000,"price_adjusted":6204,"ret_adjusted_prices":0.03038,"ret_closing_prices":0.03038,"cumret_adjusted_prices":0.93071}
{"ticker":"^FTSE","ref_date":"2016-06-21","price_open":6204,"price_high":6250.2002,"price_low":6156.2002,"price_close":6226.6001,"volume":816749300,"price_adjusted":6226.6001,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":0.9341}
{"ticker":"^FTSE","ref_date":"2016-06-22","price_open":6226.6001,"price_high":6315.6001,"price_low":6222,"price_close":6261.2002,"volume":858110900,"price_adjusted":6261.2002,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":0.93929}
{"ticker":"^FTSE","ref_date":"2016-06-23","price_open":6261.2002,"price_high":6380.6001,"price_low":6261.2002,"price_close":6338.1001,"volume":887921000,"price_adjusted":6338.1001,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":0.95082}
{"ticker":"^FTSE","ref_date":"2016-06-24","price_open":6338.1001,"price_high":6338.6001,"price_low":5788.7002,"price_close":6138.7002,"volume":3761301300,"price_adjusted":6138.7002,"ret_adjusted_prices":-0.03146,"ret_closing_prices":-0.03146,"cumret_adjusted_prices":0.92091}
{"ticker":"^FTSE","ref_date":"2016-06-27","price_open":6138.7002,"price_high":6138.7002,"price_low":5958.7002,"price_close":5982.2002,"volume":2430429000,"price_adjusted":5982.2002,"ret_adjusted_prices":-0.02549,"ret_closing_prices":-0.02549,"cumret_adjusted_prices":0.89743}
{"ticker":"^FTSE","ref_date":"2016-06-28","price_open":5982.2002,"price_high":6170.2998,"price_low":5982.2002,"price_close":6140.3999,"volume":1545515100,"price_adjusted":6140.3999,"ret_adjusted_prices":0.02645,"ret_closing_prices":0.02645,"cumret_adjusted_prices":0.92117}
{"ticker":"^FTSE","ref_date":"2016-06-29","price_open":6140.3999,"price_high":6360.1001,"price_low":6140.3999,"price_close":6360.1001,"volume":1458617500,"price_adjusted":6360.1001,"ret_adjusted_prices":0.03578,"ret_closing_prices":0.03578,"cumret_adjusted_prices":0.95412}
{"ticker":"^FTSE","ref_date":"2016-06-30","price_open":6360.1001,"price_high":6504.2998,"price_low":6310,"price_close":6504.2998,"volume":1515147700,"price_adjusted":6504.2998,"ret_adjusted_prices":0.02267,"ret_closing_prices":0.02267,"cumret_adjusted_prices":0.97576}
{"ticker":"^FTSE","ref_date":"2016-07-01","price_open":6504.2998,"price_high":6587.3999,"price_low":6498.6001,"price_close":6577.7998,"volume":1066211600,"price_adjusted":6577.7998,"ret_adjusted_prices":0.0113,"ret_closing_prices":0.0113,"cumret_adjusted_prices":0.98678}
{"ticker":"^FTSE","ref_date":"2016-07-04","price_open":6577.7998,"price_high":6612.1001,"price_low":6514.7998,"price_close":6522.2998,"volume":748239600,"price_adjusted":6522.2998,"ret_adjusted_prices":-0.00844,"ret_closing_prices":-0.00844,"cumret_adjusted_prices":0.97846}
{"ticker":"^FTSE","ref_date":"2016-07-05","price_open":6522.2998,"price_high":6561.6001,"price_low":6472.2998,"price_close":6545.3999,"volume":1142087300,"price_adjusted":6545.3999,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.98192}
{"ticker":"^FTSE","ref_date":"2016-07-06","price_open":6545.3999,"price_high":6580.2998,"price_low":6432.5,"price_close":6463.6001,"volume":1566032200,"price_adjusted":6463.6001,"ret_adjusted_prices":-0.0125,"ret_closing_prices":-0.0125,"cumret_adjusted_prices":0.96965}
{"ticker":"^FTSE","ref_date":"2016-07-07","price_open":6463.6001,"price_high":6579.2998,"price_low":6463.6001,"price_close":6533.7998,"volume":1017465800,"price_adjusted":6533.7998,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":0.98018}
{"ticker":"^FTSE","ref_date":"2016-07-08","price_open":6533.7998,"price_high":6605.7998,"price_low":6515.2002,"price_close":6590.6001,"volume":909700100,"price_adjusted":6590.6001,"ret_adjusted_prices":0.00869,"ret_closing_prices":0.00869,"cumret_adjusted_prices":0.9887}
{"ticker":"^FTSE","ref_date":"2016-07-11","price_open":6590.6001,"price_high":6695.1001,"price_low":6590.6001,"price_close":6682.8999,"volume":939285500,"price_adjusted":6682.8999,"ret_adjusted_prices":0.014,"ret_closing_prices":0.014,"cumret_adjusted_prices":1.00255}
{"ticker":"^FTSE","ref_date":"2016-07-12","price_open":6682.8999,"price_high":6703.1001,"price_low":6663.7002,"price_close":6680.7002,"volume":1130427300,"price_adjusted":6680.7002,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":1.00222}
{"ticker":"^FTSE","ref_date":"2016-07-13","price_open":6680.7002,"price_high":6717.2002,"price_low":6654.6001,"price_close":6670.3999,"volume":1028320400,"price_adjusted":6670.3999,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":1.00068}
{"ticker":"^FTSE","ref_date":"2016-07-14","price_open":6670.3999,"price_high":6743.3999,"price_low":6648.3999,"price_close":6654.5,"volume":896411400,"price_adjusted":6654.5,"ret_adjusted_prices":-0.00238,"ret_closing_prices":-0.00238,"cumret_adjusted_prices":0.99829}
{"ticker":"^FTSE","ref_date":"2016-07-15","price_open":6654.5,"price_high":6669.2002,"price_low":6616.5,"price_close":6669.2002,"volume":814067900,"price_adjusted":6669.2002,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":1.0005}
{"ticker":"^FTSE","ref_date":"2016-07-18","price_open":6669.2002,"price_high":6715.6001,"price_low":6653.7002,"price_close":6695.3999,"volume":851731500,"price_adjusted":6695.3999,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.00443}
{"ticker":"^FTSE","ref_date":"2016-07-19","price_open":6695.3999,"price_high":6711.7002,"price_low":6660.8999,"price_close":6697.3999,"volume":615693000,"price_adjusted":6697.3999,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":1.00473}
{"ticker":"^FTSE","ref_date":"2016-07-20","price_open":6697.3999,"price_high":6736.6001,"price_low":6694.3999,"price_close":6729,"volume":744699200,"price_adjusted":6729,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":1.00947}
{"ticker":"^FTSE","ref_date":"2016-07-21","price_open":6729,"price_high":6732.1001,"price_low":6694.5,"price_close":6699.8999,"volume":785375100,"price_adjusted":6699.8999,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":1.0051}
{"ticker":"^FTSE","ref_date":"2016-07-22","price_open":6699.8999,"price_high":6735.8999,"price_low":6663.7002,"price_close":6730.5,"volume":694731500,"price_adjusted":6730.5,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":1.00969}
{"ticker":"^FTSE","ref_date":"2016-07-25","price_open":6730.5,"price_high":6756.1001,"price_low":6691,"price_close":6710.1001,"volume":661596700,"price_adjusted":6710.1001,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":1.00663}
{"ticker":"^FTSE","ref_date":"2016-07-26","price_open":6710.1001,"price_high":6744.7998,"price_low":6708.6001,"price_close":6724,"volume":715629500,"price_adjusted":6724,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":1.00872}
{"ticker":"^FTSE","ref_date":"2016-07-27","price_open":6724,"price_high":6780.1001,"price_low":6723.7002,"price_close":6750.3999,"volume":762916700,"price_adjusted":6750.3999,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.01268}
{"ticker":"^FTSE","ref_date":"2016-07-28","price_open":6750.3999,"price_high":6762.7002,"price_low":6718.8999,"price_close":6721.1001,"volume":1204906600,"price_adjusted":6721.1001,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":1.00828}
{"ticker":"^FTSE","ref_date":"2016-07-29","price_open":6721.1001,"price_high":6740.5,"price_low":6691.1001,"price_close":6724.3999,"volume":896711900,"price_adjusted":6724.3999,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.00878}
{"ticker":"^FTSE","ref_date":"2016-08-01","price_open":6724.3999,"price_high":6769.3999,"price_low":6678.5,"price_close":6694,"volume":705878400,"price_adjusted":6694,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.00422}
{"ticker":"^FTSE","ref_date":"2016-08-02","price_open":6694,"price_high":6694.1001,"price_low":6630.7998,"price_close":6645.3999,"volume":797367100,"price_adjusted":6645.3999,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":0.99692}
{"ticker":"^FTSE","ref_date":"2016-08-03","price_open":6645.3999,"price_high":6673.6001,"price_low":6621.3999,"price_close":6634.3999,"volume":773167000,"price_adjusted":6634.3999,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":0.99527}
{"ticker":"^FTSE","ref_date":"2016-08-04","price_open":6634.3999,"price_high":6749.7002,"price_low":6615.7998,"price_close":6740.2002,"volume":975076700,"price_adjusted":6740.2002,"ret_adjusted_prices":0.01595,"ret_closing_prices":0.01595,"cumret_adjusted_prices":1.01115}
{"ticker":"^FTSE","ref_date":"2016-08-05","price_open":6740.2002,"price_high":6802.3999,"price_low":6738.6001,"price_close":6793.5,"volume":854685300,"price_adjusted":6793.5,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":1.01914}
{"ticker":"^FTSE","ref_date":"2016-08-08","price_open":6793.5,"price_high":6829.5,"price_low":6781.5,"price_close":6809.1001,"volume":731849100,"price_adjusted":6809.1001,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":1.02148}
{"ticker":"^FTSE","ref_date":"2016-08-09","price_open":6809.1001,"price_high":6863.1001,"price_low":6807.7998,"price_close":6851.2998,"volume":843228100,"price_adjusted":6851.2998,"ret_adjusted_prices":0.0062,"ret_closing_prices":0.0062,"cumret_adjusted_prices":1.02781}
{"ticker":"^FTSE","ref_date":"2016-08-10","price_open":6851.2998,"price_high":6866.3999,"price_low":6820,"price_close":6866.3999,"volume":714543400,"price_adjusted":6866.3999,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":1.03008}
{"ticker":"^FTSE","ref_date":"2016-08-11","price_open":6866.3999,"price_high":6914.7002,"price_low":6812.7002,"price_close":6914.7002,"volume":735360000,"price_adjusted":6914.7002,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":1.03732}
{"ticker":"^FTSE","ref_date":"2016-08-12","price_open":6914.7002,"price_high":6931,"price_low":6896,"price_close":6916,"volume":666188200,"price_adjusted":6916,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.03752}
{"ticker":"^FTSE","ref_date":"2016-08-15","price_open":6916,"price_high":6955.2998,"price_low":6907.2002,"price_close":6941.2002,"volume":534981000,"price_adjusted":6941.2002,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":1.0413}
{"ticker":"^FTSE","ref_date":"2016-08-16","price_open":6941.2002,"price_high":6941.2002,"price_low":6893.8999,"price_close":6893.8999,"volume":624313400,"price_adjusted":6893.8999,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":1.0342}
{"ticker":"^FTSE","ref_date":"2016-08-17","price_open":6893.8999,"price_high":6920.7998,"price_low":6849.8999,"price_close":6859.2002,"volume":694905300,"price_adjusted":6859.2002,"ret_adjusted_prices":-0.00503,"ret_closing_prices":-0.00503,"cumret_adjusted_prices":1.029}
{"ticker":"^FTSE","ref_date":"2016-08-18","price_open":6859.2002,"price_high":6893.3999,"price_low":6850.6001,"price_close":6869,"volume":562282600,"price_adjusted":6869,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":1.03047}
{"ticker":"^FTSE","ref_date":"2016-08-19","price_open":6869,"price_high":6871.5,"price_low":6840.8999,"price_close":6859,"volume":682389000,"price_adjusted":6859,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":1.02897}
{"ticker":"^FTSE","ref_date":"2016-08-22","price_open":6859,"price_high":6884.6001,"price_low":6812.1001,"price_close":6828.5,"volume":598174100,"price_adjusted":6828.5,"ret_adjusted_prices":-0.00445,"ret_closing_prices":-0.00445,"cumret_adjusted_prices":1.02439}
{"ticker":"^FTSE","ref_date":"2016-08-23","price_open":6828.5,"price_high":6885.3999,"price_low":6828.5,"price_close":6868.5,"volume":714675900,"price_adjusted":6868.5,"ret_adjusted_prices":0.00586,"ret_closing_prices":0.00586,"cumret_adjusted_prices":1.03039}
{"ticker":"^FTSE","ref_date":"2016-08-24","price_open":6868.5,"price_high":6868.5,"price_low":6825.2002,"price_close":6835.7998,"volume":725713700,"price_adjusted":6835.7998,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":1.02549}
{"ticker":"^FTSE","ref_date":"2016-08-25","price_open":6835.7998,"price_high":6836.2002,"price_low":6779.2002,"price_close":6816.8999,"volume":637936600,"price_adjusted":6816.8999,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":1.02265}
{"ticker":"^FTSE","ref_date":"2016-08-26","price_open":6816.8999,"price_high":6857.2998,"price_low":6798.7998,"price_close":6838.1001,"volume":516535900,"price_adjusted":6838.1001,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":1.02583}
{"ticker":"^FTSE","ref_date":"2016-08-30","price_open":6838.1001,"price_high":6851.7998,"price_low":6808.1001,"price_close":6820.7998,"volume":721583800,"price_adjusted":6820.7998,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":1.02324}
{"ticker":"^FTSE","ref_date":"2016-08-31","price_open":6820.7998,"price_high":6832.8999,"price_low":6779.5,"price_close":6781.5,"volume":914533800,"price_adjusted":6781.5,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":1.01734}
{"ticker":"^FTSE","ref_date":"2016-09-01","price_open":6781.5,"price_high":6826.2002,"price_low":6723.2002,"price_close":6746,"volume":962003800,"price_adjusted":6746,"ret_adjusted_prices":-0.00523,"ret_closing_prices":-0.00523,"cumret_adjusted_prices":1.01202}
{"ticker":"^FTSE","ref_date":"2016-09-02","price_open":6746,"price_high":6928.2998,"price_low":6746,"price_close":6894.6001,"volume":1148353400,"price_adjusted":6894.6001,"ret_adjusted_prices":0.02203,"ret_closing_prices":0.02203,"cumret_adjusted_prices":1.03431}
{"ticker":"^FTSE","ref_date":"2016-09-05","price_open":6894.6001,"price_high":6910.7002,"price_low":6867.1001,"price_close":6879.3999,"volume":556659100,"price_adjusted":6879.3999,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":1.03203}
{"ticker":"^FTSE","ref_date":"2016-09-06","price_open":6879.3999,"price_high":6887.8999,"price_low":6819,"price_close":6826.1001,"volume":666479900,"price_adjusted":6826.1001,"ret_adjusted_prices":-0.00775,"ret_closing_prices":-0.00775,"cumret_adjusted_prices":1.02403}
{"ticker":"^FTSE","ref_date":"2016-09-07","price_open":6826.1001,"price_high":6856.1001,"price_low":6814.8999,"price_close":6846.6001,"volume":910691300,"price_adjusted":6846.6001,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":1.02711}
{"ticker":"^FTSE","ref_date":"2016-09-08","price_open":6846.6001,"price_high":6889.6001,"price_low":6819.7998,"price_close":6858.7002,"volume":784127900,"price_adjusted":6858.7002,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.02892}
{"ticker":"^FTSE","ref_date":"2016-09-09","price_open":6858.7002,"price_high":6862.3999,"price_low":6762.2998,"price_close":6777,"volume":768674900,"price_adjusted":6777,"ret_adjusted_prices":-0.01191,"ret_closing_prices":-0.01191,"cumret_adjusted_prices":1.01667}
{"ticker":"^FTSE","ref_date":"2016-09-12","price_open":6777,"price_high":6777,"price_low":6654.5,"price_close":6700.8999,"volume":861327100,"price_adjusted":6700.8999,"ret_adjusted_prices":-0.01123,"ret_closing_prices":-0.01123,"cumret_adjusted_prices":1.00525}
{"ticker":"^FTSE","ref_date":"2016-09-13","price_open":6700.8999,"price_high":6724.7002,"price_low":6665.6001,"price_close":6665.6001,"volume":839927300,"price_adjusted":6665.6001,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":0.99996}
{"ticker":"^FTSE","ref_date":"2016-09-14","price_open":6665.6001,"price_high":6720.2998,"price_low":6665.6001,"price_close":6673.2998,"volume":676448700,"price_adjusted":6673.2998,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.00111}
{"ticker":"^FTSE","ref_date":"2016-09-15","price_open":6673.2998,"price_high":6736.7998,"price_low":6654.7998,"price_close":6730.2998,"volume":747305800,"price_adjusted":6730.2998,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":1.00966}
{"ticker":"^FTSE","ref_date":"2016-09-16","price_open":6730.2998,"price_high":6746.2998,"price_low":6692.7002,"price_close":6710.2998,"volume":1346126200,"price_adjusted":6710.2998,"ret_adjusted_prices":-0.00297,"ret_closing_prices":-0.00297,"cumret_adjusted_prices":1.00666}
{"ticker":"^FTSE","ref_date":"2016-09-19","price_open":6710.2998,"price_high":6814,"price_low":6710.2998,"price_close":6813.6001,"volume":685155700,"price_adjusted":6813.6001,"ret_adjusted_prices":0.01539,"ret_closing_prices":0.01539,"cumret_adjusted_prices":1.02216}
{"ticker":"^FTSE","ref_date":"2016-09-20","price_open":6813.6001,"price_high":6869.1001,"price_low":6798,"price_close":6830.7998,"volume":695070600,"price_adjusted":6830.7998,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.02474}
{"ticker":"^FTSE","ref_date":"2016-09-21","price_open":6830.7998,"price_high":6879.7998,"price_low":6830.5,"price_close":6834.7998,"volume":700988900,"price_adjusted":6834.7998,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":1.02534}
{"ticker":"^FTSE","ref_date":"2016-09-22","price_open":6834.7998,"price_high":6937.2998,"price_low":6834.7998,"price_close":6911.3999,"volume":733328200,"price_adjusted":6911.3999,"ret_adjusted_prices":0.01121,"ret_closing_prices":0.01121,"cumret_adjusted_prices":1.03683}
{"ticker":"^FTSE","ref_date":"2016-09-23","price_open":6911.3999,"price_high":6920.2002,"price_low":6882.6001,"price_close":6909.3999,"volume":738083700,"price_adjusted":6909.3999,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":1.03653}
{"ticker":"^FTSE","ref_date":"2016-09-26","price_open":6909.3999,"price_high":6909.6001,"price_low":6806.5,"price_close":6818,"volume":772058900,"price_adjusted":6818,"ret_adjusted_prices":-0.01323,"ret_closing_prices":-0.01323,"cumret_adjusted_prices":1.02282}
{"ticker":"^FTSE","ref_date":"2016-09-27","price_open":6818,"price_high":6865.5,"price_low":6768.8999,"price_close":6807.7002,"volume":822515600,"price_adjusted":6807.7002,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":1.02127}
{"ticker":"^FTSE","ref_date":"2016-09-28","price_open":6807.7002,"price_high":6878.2002,"price_low":6807.7002,"price_close":6849.3999,"volume":735753900,"price_adjusted":6849.3999,"ret_adjusted_prices":0.00613,"ret_closing_prices":0.00613,"cumret_adjusted_prices":1.02753}
{"ticker":"^FTSE","ref_date":"2016-09-29","price_open":6849.3999,"price_high":6941.1001,"price_low":6849.3999,"price_close":6919.3999,"volume":833301000,"price_adjusted":6919.3999,"ret_adjusted_prices":0.01022,"ret_closing_prices":0.01022,"cumret_adjusted_prices":1.03803}
{"ticker":"^FTSE","ref_date":"2016-09-30","price_open":6919.3999,"price_high":6919.3999,"price_low":6809.5,"price_close":6899.2998,"volume":1148617200,"price_adjusted":6899.2998,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.03501}
{"ticker":"^FTSE","ref_date":"2016-10-03","price_open":6899.2998,"price_high":6996.3999,"price_low":6898.1001,"price_close":6983.5,"volume":723046300,"price_adjusted":6983.5,"ret_adjusted_prices":0.0122,"ret_closing_prices":0.0122,"cumret_adjusted_prices":1.04765}
{"ticker":"^FTSE","ref_date":"2016-10-04","price_open":6983.5,"price_high":7121.8999,"price_low":6983.5,"price_close":7074.2998,"volume":1411305400,"price_adjusted":7074.2998,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":1.06127}
{"ticker":"^FTSE","ref_date":"2016-10-05","price_open":7074.2998,"price_high":7076.7002,"price_low":7024.1001,"price_close":7033.2998,"volume":941050600,"price_adjusted":7033.2998,"ret_adjusted_prices":-0.0058,"ret_closing_prices":-0.0058,"cumret_adjusted_prices":1.05512}
{"ticker":"^FTSE","ref_date":"2016-10-06","price_open":7033.2998,"price_high":7049.2998,"price_low":7000,"price_close":7000,"volume":796980200,"price_adjusted":7000,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":1.05012}
{"ticker":"^FTSE","ref_date":"2016-10-07","price_open":7000,"price_high":7079.2998,"price_low":7000,"price_close":7044.3999,"volume":1359993500,"price_adjusted":7044.3999,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":1.05678}
{"ticker":"^FTSE","ref_date":"2016-10-10","price_open":7044.3999,"price_high":7104.5,"price_low":7024.1001,"price_close":7097.5,"volume":848672800,"price_adjusted":7097.5,"ret_adjusted_prices":0.00754,"ret_closing_prices":0.00754,"cumret_adjusted_prices":1.06475}
{"ticker":"^FTSE","ref_date":"2016-10-11","price_open":7097.5,"price_high":7129.7998,"price_low":7061.3999,"price_close":7070.8999,"volume":954215200,"price_adjusted":7070.8999,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":1.06076}
{"ticker":"^FTSE","ref_date":"2016-10-12","price_open":7070.8999,"price_high":7079.3999,"price_low":7015.7998,"price_close":7024,"volume":910363500,"price_adjusted":7024,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":1.05372}
{"ticker":"^FTSE","ref_date":"2016-10-13","price_open":7024,"price_high":7024,"price_low":6930,"price_close":6977.7002,"volume":1010365100,"price_adjusted":6977.7002,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":1.04678}
{"ticker":"^FTSE","ref_date":"2016-10-14","price_open":6977.7002,"price_high":7055.2002,"price_low":6977.7002,"price_close":7013.6001,"volume":846003100,"price_adjusted":7013.6001,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":1.05216}
{"ticker":"^FTSE","ref_date":"2016-10-17","price_open":7013.6001,"price_high":7013.6001,"price_low":6937.3999,"price_close":6947.6001,"volume":705888600,"price_adjusted":6947.6001,"ret_adjusted_prices":-0.00941,"ret_closing_prices":-0.00941,"cumret_adjusted_prices":1.04226}
{"ticker":"^FTSE","ref_date":"2016-10-18","price_open":6947.6001,"price_high":7033,"price_low":6946.3999,"price_close":7000.1001,"volume":795838600,"price_adjusted":7000.1001,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":1.05014}
{"ticker":"^FTSE","ref_date":"2016-10-19","price_open":7000.1001,"price_high":7031.2002,"price_low":6975.8999,"price_close":7021.8999,"volume":798401200,"price_adjusted":7021.8999,"ret_adjusted_prices":0.00311,"ret_closing_prices":0.00311,"cumret_adjusted_prices":1.05341}
{"ticker":"^FTSE","ref_date":"2016-10-20","price_open":7021.8999,"price_high":7047.6001,"price_low":6998.7998,"price_close":7026.8999,"volume":819201600,"price_adjusted":7026.8999,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.05416}
{"ticker":"^FTSE","ref_date":"2016-10-21","price_open":7026.8999,"price_high":7058.3999,"price_low":7011.1001,"price_close":7020.5,"volume":735110600,"price_adjusted":7020.5,"ret_adjusted_prices":-0.00091,"ret_closing_prices":-0.00091,"cumret_adjusted_prices":1.0532}
{"ticker":"^FTSE","ref_date":"2016-10-24","price_open":7020.5,"price_high":7067.2998,"price_low":6983.3999,"price_close":6986.3999,"volume":657275100,"price_adjusted":6986.3999,"ret_adjusted_prices":-0.00486,"ret_closing_prices":-0.00486,"cumret_adjusted_prices":1.04808}
{"ticker":"^FTSE","ref_date":"2016-10-25","price_open":6986.3999,"price_high":7067.2002,"price_low":6985.8999,"price_close":7017.6001,"volume":836098700,"price_adjusted":7017.6001,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":1.05276}
{"ticker":"^FTSE","ref_date":"2016-10-26","price_open":7017.6001,"price_high":7017.6001,"price_low":6917.7998,"price_close":6958.1001,"volume":911701300,"price_adjusted":6958.1001,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":1.04384}
{"ticker":"^FTSE","ref_date":"2016-10-27","price_open":6958.1001,"price_high":7003.8999,"price_low":6924.1001,"price_close":6986.6001,"volume":932928900,"price_adjusted":6986.6001,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.04811}
{"ticker":"^FTSE","ref_date":"2016-10-28","price_open":6986.6001,"price_high":7006.3999,"price_low":6927.2002,"price_close":6996.2998,"volume":927919200,"price_adjusted":6996.2998,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.04957}
{"ticker":"^FTSE","ref_date":"2016-10-31","price_open":6996.2998,"price_high":6996.2998,"price_low":6945.2998,"price_close":6954.2002,"volume":786510100,"price_adjusted":6954.2002,"ret_adjusted_prices":-0.00602,"ret_closing_prices":-0.00602,"cumret_adjusted_prices":1.04325}
{"ticker":"^FTSE","ref_date":"2016-11-01","price_open":6954.2002,"price_high":6993.7998,"price_low":6903.6001,"price_close":6917.1001,"volume":757445500,"price_adjusted":6917.1001,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":1.03768}
{"ticker":"^FTSE","ref_date":"2016-11-02","price_open":6917.1001,"price_high":6917.1001,"price_low":6845.3999,"price_close":6845.3999,"volume":773904700,"price_adjusted":6845.3999,"ret_adjusted_prices":-0.01037,"ret_closing_prices":-0.01037,"cumret_adjusted_prices":1.02693}
{"ticker":"^FTSE","ref_date":"2016-11-03","price_open":6845.3999,"price_high":6873.2002,"price_low":6790.5,"price_close":6790.5,"volume":1051387600,"price_adjusted":6790.5,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":1.01869}
{"ticker":"^FTSE","ref_date":"2016-11-04","price_open":6790.5,"price_high":6790.5,"price_low":6676.6001,"price_close":6693.2998,"volume":875842600,"price_adjusted":6693.2998,"ret_adjusted_prices":-0.01431,"ret_closing_prices":-0.01431,"cumret_adjusted_prices":1.00411}
{"ticker":"^FTSE","ref_date":"2016-11-07","price_open":6693.2998,"price_high":6806.8999,"price_low":6693.2998,"price_close":6806.8999,"volume":862189600,"price_adjusted":6806.8999,"ret_adjusted_prices":0.01697,"ret_closing_prices":0.01697,"cumret_adjusted_prices":1.02115}
{"ticker":"^FTSE","ref_date":"2016-11-08","price_open":6806.8999,"price_high":6849.2998,"price_low":6795.1001,"price_close":6843.1001,"volume":807294400,"price_adjusted":6843.1001,"ret_adjusted_prices":0.00532,"ret_closing_prices":0.00532,"cumret_adjusted_prices":1.02658}
{"ticker":"^FTSE","ref_date":"2016-11-09","price_open":6843.1001,"price_high":6911.7998,"price_low":6696.2998,"price_close":6911.7998,"volume":1364332200,"price_adjusted":6911.7998,"ret_adjusted_prices":0.01004,"ret_closing_prices":0.01004,"cumret_adjusted_prices":1.03689}
{"ticker":"^FTSE","ref_date":"2016-11-10","price_open":6911.7998,"price_high":6997.2998,"price_low":6799.1001,"price_close":6828,"volume":1691621700,"price_adjusted":6828,"ret_adjusted_prices":-0.01212,"ret_closing_prices":-0.01212,"cumret_adjusted_prices":1.02432}
{"ticker":"^FTSE","ref_date":"2016-11-11","price_open":6828,"price_high":6849,"price_low":6709.7002,"price_close":6730.3999,"volume":1079211900,"price_adjusted":6730.3999,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":1.00968}
{"ticker":"^FTSE","ref_date":"2016-11-14","price_open":6730.3999,"price_high":6814.2002,"price_low":6730.3999,"price_close":6753.2002,"volume":1053182100,"price_adjusted":6753.2002,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":1.0131}
{"ticker":"^FTSE","ref_date":"2016-11-15","price_open":6753.2002,"price_high":6820.5,"price_low":6753.2002,"price_close":6792.7002,"volume":1123112200,"price_adjusted":6792.7002,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":1.01902}
{"ticker":"^FTSE","ref_date":"2016-11-16","price_open":6792.7002,"price_high":6810.5,"price_low":6735.7002,"price_close":6749.7002,"volume":850998000,"price_adjusted":6749.7002,"ret_adjusted_prices":-0.00633,"ret_closing_prices":-0.00633,"cumret_adjusted_prices":1.01257}
{"ticker":"^FTSE","ref_date":"2016-11-17","price_open":6749.7002,"price_high":6798.7998,"price_low":6745.1001,"price_close":6794.7002,"volume":826252500,"price_adjusted":6794.7002,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":1.01932}
{"ticker":"^FTSE","ref_date":"2016-11-18","price_open":6794.7002,"price_high":6811.6001,"price_low":6740.2998,"price_close":6775.7998,"volume":866734900,"price_adjusted":6775.7998,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.01649}
{"ticker":"^FTSE","ref_date":"2016-11-21","price_open":6775.7998,"price_high":6820.8999,"price_low":6754.2002,"price_close":6778,"volume":781736600,"price_adjusted":6778,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":1.01682}
{"ticker":"^FTSE","ref_date":"2016-11-22","price_open":6778,"price_high":6851.3999,"price_low":6778,"price_close":6819.7002,"volume":896754300,"price_adjusted":6819.7002,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":1.02307}
{"ticker":"^FTSE","ref_date":"2016-11-23","price_open":6819.7002,"price_high":6880.7002,"price_low":6779.5,"price_close":6817.7002,"volume":773975400,"price_adjusted":6817.7002,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":1.02277}
{"ticker":"^FTSE","ref_date":"2016-11-24","price_open":6817.7002,"price_high":6831.2002,"price_low":6790.7002,"price_close":6829.2002,"volume":491417000,"price_adjusted":6829.2002,"ret_adjusted_prices":0.00169,"ret_closing_prices":0.00169,"cumret_adjusted_prices":1.0245}
{"ticker":"^FTSE","ref_date":"2016-11-25","price_open":6829.2002,"price_high":6852.1001,"price_low":6818.1001,"price_close":6840.7998,"volume":477578100,"price_adjusted":6840.7998,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.02624}
{"ticker":"^FTSE","ref_date":"2016-11-28","price_open":6840.7998,"price_high":6841,"price_low":6769.7998,"price_close":6799.5,"volume":688383900,"price_adjusted":6799.5,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":1.02004}
{"ticker":"^FTSE","ref_date":"2016-11-29","price_open":6799.5,"price_high":6800.8999,"price_low":6729.3999,"price_close":6772,"volume":772231500,"price_adjusted":6772,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":1.01592}
{"ticker":"^FTSE","ref_date":"2016-11-30","price_open":6772,"price_high":6845.7002,"price_low":6765.2002,"price_close":6783.7998,"volume":1331987200,"price_adjusted":6783.7998,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.01769}
{"ticker":"^FTSE","ref_date":"2016-12-01","price_open":6783.7998,"price_high":6789.2998,"price_low":6688.3999,"price_close":6752.8999,"volume":938011500,"price_adjusted":6752.8999,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":1.01305}
{"ticker":"^FTSE","ref_date":"2016-12-02","price_open":6752.8999,"price_high":6752.8999,"price_low":6678.7002,"price_close":6730.7002,"volume":687199300,"price_adjusted":6730.7002,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":1.00972}
{"ticker":"^FTSE","ref_date":"2016-12-05","price_open":6730.7002,"price_high":6799.5,"price_low":6697.7002,"price_close":6746.7998,"volume":790521700,"price_adjusted":6746.7998,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":1.01214}
{"ticker":"^FTSE","ref_date":"2016-12-06","price_open":6746.7998,"price_high":6785.2998,"price_low":6723.1001,"price_close":6779.7998,"volume":845397500,"price_adjusted":6779.7998,"ret_adjusted_prices":0.00489,"ret_closing_prices":0.00489,"cumret_adjusted_prices":1.01709}
{"ticker":"^FTSE","ref_date":"2016-12-07","price_open":6779.7998,"price_high":6902.2002,"price_low":6779.7998,"price_close":6902.2002,"volume":1161379200,"price_adjusted":6902.2002,"ret_adjusted_prices":0.01805,"ret_closing_prices":0.01805,"cumret_adjusted_prices":1.03545}
{"ticker":"^FTSE","ref_date":"2016-12-08","price_open":6902.2002,"price_high":6937.5,"price_low":6892.2002,"price_close":6931.6001,"volume":1019417900,"price_adjusted":6931.6001,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":1.03986}
{"ticker":"^FTSE","ref_date":"2016-12-09","price_open":6931.6001,"price_high":6962.2998,"price_low":6929.5,"price_close":6954.2002,"volume":803052200,"price_adjusted":6954.2002,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.04325}
{"ticker":"^FTSE","ref_date":"2016-12-12","price_open":6954.2002,"price_high":6976.7998,"price_low":6875.3999,"price_close":6890.3999,"volume":917840600,"price_adjusted":6890.3999,"ret_adjusted_prices":-0.00917,"ret_closing_prices":-0.00917,"cumret_adjusted_prices":1.03368}
{"ticker":"^FTSE","ref_date":"2016-12-13","price_open":6890.3999,"price_high":6978,"price_low":6877.5,"price_close":6968.6001,"volume":905452400,"price_adjusted":6968.6001,"ret_adjusted_prices":0.01135,"ret_closing_prices":0.01135,"cumret_adjusted_prices":1.04541}
{"ticker":"^FTSE","ref_date":"2016-12-14","price_open":6968.6001,"price_high":6970.5,"price_low":6942,"price_close":6949.2002,"volume":971286400,"price_adjusted":6949.2002,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.0425}
{"ticker":"^FTSE","ref_date":"2016-12-15","price_open":6949.2002,"price_high":7010.5,"price_low":6925.8999,"price_close":6999,"volume":1064458500,"price_adjusted":6999,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":1.04997}
{"ticker":"^FTSE","ref_date":"2016-12-16","price_open":6999,"price_high":7038.3999,"price_low":6990.3999,"price_close":7011.6001,"volume":1113082800,"price_adjusted":7011.6001,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":1.05186}
{"ticker":"^FTSE","ref_date":"2016-12-19","price_open":7011.6001,"price_high":7025.7002,"price_low":6986.3999,"price_close":7017.2002,"volume":626061400,"price_adjusted":7017.2002,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":1.0527}
{"ticker":"^FTSE","ref_date":"2016-12-20","price_open":7017.2002,"price_high":7045.2002,"price_low":6992.6001,"price_close":7044,"volume":721985200,"price_adjusted":7044,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.05672}
{"ticker":"^FTSE","ref_date":"2016-12-21","price_open":7044,"price_high":7057,"price_low":7025.7002,"price_close":7041.3999,"volume":600551300,"price_adjusted":7041.3999,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":1.05633}
{"ticker":"^FTSE","ref_date":"2016-12-22","price_open":7041.3999,"price_high":7063.7002,"price_low":7020.1001,"price_close":7063.7002,"volume":468663000,"price_adjusted":7063.7002,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":1.05968}
{"ticker":"^FTSE","ref_date":"2016-12-23","price_open":7063.7002,"price_high":7071.1001,"price_low":7054.6001,"price_close":7068.2002,"volume":186159300,"price_adjusted":7068.2002,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":1.06035}
{"ticker":"^FTSE","ref_date":"2016-12-28","price_open":7068.2002,"price_high":7109.3999,"price_low":7060.8999,"price_close":7106.1001,"volume":470755300,"price_adjusted":7106.1001,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.06604}
{"ticker":"^FTSE","ref_date":"2016-12-29","price_open":7106.1001,"price_high":7120.2998,"price_low":7074.5,"price_close":7120.2998,"volume":383620400,"price_adjusted":7120.2998,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":1.06817}
{"ticker":"^FTSE","ref_date":"2016-12-30","price_open":7120.2998,"price_high":7142.7998,"price_low":7087.5,"price_close":7142.7998,"volume":316700000,"price_adjusted":7142.7998,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":1.07154}
{"ticker":"^FTSE","ref_date":"2017-01-03","price_open":7142.7998,"price_high":7205.5,"price_low":7142.7998,"price_close":7177.8999,"volume":795658400,"price_adjusted":7177.8999,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":1.07681}
{"ticker":"^FTSE","ref_date":"2017-01-04","price_open":7177.8999,"price_high":7189.7002,"price_low":7168.7998,"price_close":7189.7002,"volume":742050400,"price_adjusted":7189.7002,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":1.07858}
{"ticker":"^FTSE","ref_date":"2017-01-05","price_open":7189.7002,"price_high":7212,"price_low":7172.7998,"price_close":7195.2998,"volume":768721000,"price_adjusted":7195.2998,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":1.07942}
{"ticker":"^FTSE","ref_date":"2017-01-06","price_open":7195.2998,"price_high":7210.1001,"price_low":7180.6001,"price_close":7210.1001,"volume":694323700,"price_adjusted":7210.1001,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.08164}
{"ticker":"^FTSE","ref_date":"2017-01-09","price_open":7210.1001,"price_high":7243.7998,"price_low":7207.3999,"price_close":7237.7998,"volume":705536400,"price_adjusted":7237.7998,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":1.08579}
{"ticker":"^FTSE","ref_date":"2017-01-10","price_open":7237.7998,"price_high":7284.7998,"price_low":7237.2998,"price_close":7275.5,"volume":933682800,"price_adjusted":7275.5,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":1.09145}
{"ticker":"^FTSE","ref_date":"2017-01-11","price_open":7275.5,"price_high":7328.5,"price_low":7257.2002,"price_close":7290.5,"volume":878535700,"price_adjusted":7290.5,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.0937}
{"ticker":"^FTSE","ref_date":"2017-01-12","price_open":7290.5,"price_high":7302.2998,"price_low":7263.3999,"price_close":7292.3999,"volume":831909900,"price_adjusted":7292.3999,"ret_adjusted_prices":0.00026,"ret_closing_prices":0.00026,"cumret_adjusted_prices":1.09399}
{"ticker":"^FTSE","ref_date":"2017-01-13","price_open":7292.3999,"price_high":7338.5,"price_low":7292.3999,"price_close":7337.7998,"volume":811899400,"price_adjusted":7337.7998,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":1.1008}
{"ticker":"^FTSE","ref_date":"2017-01-16","price_open":7337.7998,"price_high":7354.1001,"price_low":7320.5,"price_close":7327.1001,"volume":633737000,"price_adjusted":7327.1001,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":1.09919}
{"ticker":"^FTSE","ref_date":"2017-01-17","price_open":7327.1001,"price_high":7329.2998,"price_low":7220.3999,"price_close":7220.3999,"volume":879279000,"price_adjusted":7220.3999,"ret_adjusted_prices":-0.01456,"ret_closing_prices":-0.01456,"cumret_adjusted_prices":1.08318}
{"ticker":"^FTSE","ref_date":"2017-01-18","price_open":7220.3999,"price_high":7260.5,"price_low":7218.3999,"price_close":7247.6001,"volume":795536000,"price_adjusted":7247.6001,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":1.08727}
{"ticker":"^FTSE","ref_date":"2017-01-19","price_open":7247.6001,"price_high":7249.6001,"price_low":7191.7002,"price_close":7208.3999,"volume":748413500,"price_adjusted":7208.3999,"ret_adjusted_prices":-0.00541,"ret_closing_prices":-0.00541,"cumret_adjusted_prices":1.08138}
{"ticker":"^FTSE","ref_date":"2017-01-20","price_open":7208.3999,"price_high":7221,"price_low":7193.7002,"price_close":7198.3999,"volume":819057000,"price_adjusted":7198.3999,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.07988}
{"ticker":"^FTSE","ref_date":"2017-01-23","price_open":7198.3999,"price_high":7198.3999,"price_low":7131.5,"price_close":7151.2002,"volume":714162600,"price_adjusted":7151.2002,"ret_adjusted_prices":-0.00656,"ret_closing_prices":-0.00656,"cumret_adjusted_prices":1.0728}
{"ticker":"^FTSE","ref_date":"2017-01-24","price_open":7151.2002,"price_high":7190.2002,"price_low":7144.3999,"price_close":7150.2998,"volume":1071108500,"price_adjusted":7150.2998,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":1.07267}
{"ticker":"^FTSE","ref_date":"2017-01-25","price_open":7150.2998,"price_high":7205.7002,"price_low":7150.2998,"price_close":7164.3999,"volume":989914700,"price_adjusted":7164.3999,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":1.07478}
{"ticker":"^FTSE","ref_date":"2017-01-26","price_open":7164.3999,"price_high":7184.7998,"price_low":7151.2998,"price_close":7161.5,"volume":905662800,"price_adjusted":7161.5,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":1.07435}
{"ticker":"^FTSE","ref_date":"2017-01-27","price_open":7161.5,"price_high":7184.7002,"price_low":7150.7998,"price_close":7184.5,"volume":876491800,"price_adjusted":7184.5,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":1.0778}
{"ticker":"^FTSE","ref_date":"2017-01-30","price_open":7184.5,"price_high":7184.7002,"price_low":7105.7002,"price_close":7118.5,"volume":890006700,"price_adjusted":7118.5,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":1.0679}
{"ticker":"^FTSE","ref_date":"2017-01-31","price_open":7118.5,"price_high":7162.5,"price_low":7099.2002,"price_close":7099.2002,"volume":959011000,"price_adjusted":7099.2002,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":1.065}
{"ticker":"^FTSE","ref_date":"2017-02-01","price_open":7099.2002,"price_high":7170.2002,"price_low":7099.2002,"price_close":7107.7002,"volume":785299200,"price_adjusted":7107.7002,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":1.06628}
{"ticker":"^FTSE","ref_date":"2017-02-02","price_open":7107.7002,"price_high":7163.8999,"price_low":7093.6001,"price_close":7140.7998,"volume":880030800,"price_adjusted":7140.7998,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":1.07124}
{"ticker":"^FTSE","ref_date":"2017-02-03","price_open":7140.7998,"price_high":7202.3999,"price_low":7133.6001,"price_close":7188.2998,"volume":786535500,"price_adjusted":7188.2998,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.07837}
{"ticker":"^FTSE","ref_date":"2017-02-06","price_open":7188.2998,"price_high":7208.7002,"price_low":7165.2002,"price_close":7172.2002,"volume":614802900,"price_adjusted":7172.2002,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":1.07595}
{"ticker":"^FTSE","ref_date":"2017-02-07","price_open":7172.2002,"price_high":7227.2002,"price_low":7159.6001,"price_close":7186.2002,"volume":770251300,"price_adjusted":7186.2002,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":1.07805}
{"ticker":"^FTSE","ref_date":"2017-02-08","price_open":7186.2002,"price_high":7195.8999,"price_low":7147.2002,"price_close":7188.7998,"volume":935233800,"price_adjusted":7188.7998,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":1.07844}
{"ticker":"^FTSE","ref_date":"2017-02-09","price_open":7188.7998,"price_high":7238.7002,"price_low":7183.1001,"price_close":7229.5,"volume":781741400,"price_adjusted":7229.5,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":1.08455}
{"ticker":"^FTSE","ref_date":"2017-02-10","price_open":7229.5,"price_high":7274.7998,"price_low":7229.5,"price_close":7258.7998,"volume":875649700,"price_adjusted":7258.7998,"ret_adjusted_prices":0.00405,"ret_closing_prices":0.00405,"cumret_adjusted_prices":1.08895}
{"ticker":"^FTSE","ref_date":"2017-02-13","price_open":7258.7998,"price_high":7298.5,"price_low":7257.7002,"price_close":7278.8999,"volume":645414300,"price_adjusted":7278.8999,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":1.09196}
{"ticker":"^FTSE","ref_date":"2017-02-14","price_open":7278.8999,"price_high":7292.7002,"price_low":7251.7998,"price_close":7268.6001,"volume":756312200,"price_adjusted":7268.6001,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":1.09042}
{"ticker":"^FTSE","ref_date":"2017-02-15","price_open":7268.6001,"price_high":7313.3999,"price_low":7268.6001,"price_close":7302.3999,"volume":716447200,"price_adjusted":7302.3999,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":1.09549}
{"ticker":"^FTSE","ref_date":"2017-02-16","price_open":7302.3999,"price_high":7302.3999,"price_low":7260.7002,"price_close":7277.8999,"volume":684054500,"price_adjusted":7277.8999,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":1.09181}
{"ticker":"^FTSE","ref_date":"2017-02-17","price_open":7277.8999,"price_high":7307.1001,"price_low":7253.2002,"price_close":7300,"volume":801785200,"price_adjusted":7300,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":1.09513}
{"ticker":"^FTSE","ref_date":"2017-02-20","price_open":7300,"price_high":7329.6001,"price_low":7283.2998,"price_close":7299.8999,"volume":635938500,"price_adjusted":7299.8999,"ret_adjusted_prices":-0.00001,"ret_closing_prices":-0.00001,"cumret_adjusted_prices":1.09511}
{"ticker":"^FTSE","ref_date":"2017-02-21","price_open":7299.8999,"price_high":7319,"price_low":7267.5,"price_close":7274.7998,"volume":896954200,"price_adjusted":7274.7998,"ret_adjusted_prices":-0.00344,"ret_closing_prices":-0.00344,"cumret_adjusted_prices":1.09135}
{"ticker":"^FTSE","ref_date":"2017-02-22","price_open":7274.7998,"price_high":7314.2998,"price_low":7274.7002,"price_close":7302.2998,"volume":1146291800,"price_adjusted":7302.2998,"ret_adjusted_prices":0.00378,"ret_closing_prices":0.00378,"cumret_adjusted_prices":1.09547}
{"ticker":"^FTSE","ref_date":"2017-02-23","price_open":7302.2998,"price_high":7310.1001,"price_low":7262.8999,"price_close":7271.3999,"volume":1065322800,"price_adjusted":7271.3999,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":1.09084}
{"ticker":"^FTSE","ref_date":"2017-02-24","price_open":7271.3999,"price_high":7271.8999,"price_low":7192.5,"price_close":7243.7002,"volume":855350300,"price_adjusted":7243.7002,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":1.08668}
{"ticker":"^FTSE","ref_date":"2017-02-27","price_open":7243.7002,"price_high":7285.2002,"price_low":7239.7002,"price_close":7253,"volume":831112100,"price_adjusted":7253,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.08808}
{"ticker":"^FTSE","ref_date":"2017-02-28","price_open":7253,"price_high":7284.2002,"price_low":7246.6001,"price_close":7263.3999,"volume":981918400,"price_adjusted":7263.3999,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":1.08964}
{"ticker":"^FTSE","ref_date":"2017-03-01","price_open":7263.3999,"price_high":7383.1001,"price_low":7263.3999,"price_close":7382.8999,"volume":1035866400,"price_adjusted":7382.8999,"ret_adjusted_prices":0.01645,"ret_closing_prices":0.01645,"cumret_adjusted_prices":1.10756}
{"ticker":"^FTSE","ref_date":"2017-03-02","price_open":7382.8999,"price_high":7394.6001,"price_low":7372.7002,"price_close":7382.3999,"volume":927106800,"price_adjusted":7382.3999,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.10749}
{"ticker":"^FTSE","ref_date":"2017-03-03","price_open":7382.3999,"price_high":7382.3999,"price_low":7353.6001,"price_close":7374.2998,"volume":850603100,"price_adjusted":7374.2998,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":1.10627}
{"ticker":"^FTSE","ref_date":"2017-03-06","price_open":7374.2998,"price_high":7374.2998,"price_low":7338.8999,"price_close":7350.1001,"volume":738066600,"price_adjusted":7350.1001,"ret_adjusted_prices":-0.00328,"ret_closing_prices":-0.00328,"cumret_adjusted_prices":1.10264}
{"ticker":"^FTSE","ref_date":"2017-03-07","price_open":7350.1001,"price_high":7363.7002,"price_low":7335.2998,"price_close":7339,"volume":844760300,"price_adjusted":7339,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":1.10098}
{"ticker":"^FTSE","ref_date":"2017-03-08","price_open":7339,"price_high":7354.5,"price_low":7315.8999,"price_close":7334.6001,"volume":866234700,"price_adjusted":7334.6001,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.10032}
{"ticker":"^FTSE","ref_date":"2017-03-09","price_open":7334.6001,"price_high":7336.2998,"price_low":7263.6001,"price_close":7315,"volume":1045803400,"price_adjusted":7315,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":1.09738}
{"ticker":"^FTSE","ref_date":"2017-03-10","price_open":7315,"price_high":7373,"price_low":7315,"price_close":7343.1001,"volume":919722100,"price_adjusted":7343.1001,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":1.10159}
{"ticker":"^FTSE","ref_date":"2017-03-13","price_open":7343.1001,"price_high":7377.3999,"price_low":7342,"price_close":7367.1001,"volume":687295500,"price_adjusted":7367.1001,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":1.10519}
{"ticker":"^FTSE","ref_date":"2017-03-14","price_open":7367.1001,"price_high":7386.2002,"price_low":7339.2998,"price_close":7357.8999,"volume":842511400,"price_adjusted":7357.8999,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":1.10381}
{"ticker":"^FTSE","ref_date":"2017-03-15","price_open":7357.8999,"price_high":7383.2998,"price_low":7357.6001,"price_close":7368.6001,"volume":833084500,"price_adjusted":7368.6001,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.10542}
{"ticker":"^FTSE","ref_date":"2017-03-16","price_open":7368.6001,"price_high":7444.6001,"price_low":7368.6001,"price_close":7416,"volume":1082219200,"price_adjusted":7416,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":1.11253}
{"ticker":"^FTSE","ref_date":"2017-03-17","price_open":7416,"price_high":7447,"price_low":7402.6001,"price_close":7425,"volume":1516668800,"price_adjusted":7425,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.11388}
{"ticker":"^FTSE","ref_date":"2017-03-20","price_open":7425,"price_high":7433.7002,"price_low":7400,"price_close":7429.7998,"volume":611042100,"price_adjusted":7429.7998,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.1146}
{"ticker":"^FTSE","ref_date":"2017-03-21","price_open":7429.7998,"price_high":7440.8999,"price_low":7360.7002,"price_close":7378.2998,"volume":846963600,"price_adjusted":7378.2998,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":1.10687}
{"ticker":"^FTSE","ref_date":"2017-03-22","price_open":7378.2998,"price_high":7378.3999,"price_low":7301.7998,"price_close":7324.7002,"volume":904591800,"price_adjusted":7324.7002,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":1.09883}
{"ticker":"^FTSE","ref_date":"2017-03-23","price_open":7324.7002,"price_high":7346.3999,"price_low":7307.7002,"price_close":7340.7002,"volume":786539600,"price_adjusted":7340.7002,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":1.10123}
{"ticker":"^FTSE","ref_date":"2017-03-24","price_open":7340.7002,"price_high":7351.6001,"price_low":7322.8999,"price_close":7336.7998,"volume":633190500,"price_adjusted":7336.7998,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":1.10065}
{"ticker":"^FTSE","ref_date":"2017-03-27","price_open":7336.7998,"price_high":7336.7998,"price_low":7255.7998,"price_close":7293.5,"volume":779235000,"price_adjusted":7293.5,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":1.09415}
{"ticker":"^FTSE","ref_date":"2017-03-28","price_open":7293.5,"price_high":7349.6001,"price_low":7285.7998,"price_close":7343.3999,"volume":791143500,"price_adjusted":7343.3999,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":1.10164}
{"ticker":"^FTSE","ref_date":"2017-03-29","price_open":7343.3999,"price_high":7373.7002,"price_low":7313.8999,"price_close":7373.7002,"volume":779343400,"price_adjusted":7373.7002,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":1.10618}
{"ticker":"^FTSE","ref_date":"2017-03-30","price_open":7373.7002,"price_high":7384.7998,"price_low":7340.2998,"price_close":7369.5,"volume":760967600,"price_adjusted":7369.5,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":1.10555}
{"ticker":"^FTSE","ref_date":"2017-03-31","price_open":7369.5,"price_high":7369.6001,"price_low":7322.8999,"price_close":7322.8999,"volume":957012600,"price_adjusted":7322.8999,"ret_adjusted_prices":-0.00632,"ret_closing_prices":-0.00632,"cumret_adjusted_prices":1.09856}
{"ticker":"^FTSE","ref_date":"2017-04-03","price_open":7322.8999,"price_high":7350.2998,"price_low":7280.7998,"price_close":7282.7002,"volume":746218600,"price_adjusted":7282.7002,"ret_adjusted_prices":-0.00549,"ret_closing_prices":-0.00549,"cumret_adjusted_prices":1.09253}
{"ticker":"^FTSE","ref_date":"2017-04-04","price_open":7282.7002,"price_high":7324.6001,"price_low":7282.7002,"price_close":7321.7998,"volume":786153000,"price_adjusted":7321.7998,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":1.0984}
{"ticker":"^FTSE","ref_date":"2017-04-05","price_open":7321.7998,"price_high":7362.6001,"price_low":7321.7998,"price_close":7331.7002,"volume":749886800,"price_adjusted":7331.7002,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.09988}
{"ticker":"^FTSE","ref_date":"2017-04-06","price_open":7331.7002,"price_high":7331.7002,"price_low":7258.1001,"price_close":7303.2002,"volume":887193100,"price_adjusted":7303.2002,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":1.09561}
{"ticker":"^FTSE","ref_date":"2017-04-07","price_open":7303.2002,"price_high":7349.3999,"price_low":7284.7002,"price_close":7349.3999,"volume":780587700,"price_adjusted":7349.3999,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":1.10254}
{"ticker":"^FTSE","ref_date":"2017-04-10","price_open":7349.3999,"price_high":7359.2998,"price_low":7337,"price_close":7348.8999,"volume":668786200,"price_adjusted":7348.8999,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.10246}
{"ticker":"^FTSE","ref_date":"2017-04-11","price_open":7348.8999,"price_high":7406.3999,"price_low":7332.6001,"price_close":7365.5,"volume":796050600,"price_adjusted":7365.5,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":1.10495}
{"ticker":"^FTSE","ref_date":"2017-04-12","price_open":7365.5,"price_high":7402.3999,"price_low":7348.7998,"price_close":7349,"volume":888411200,"price_adjusted":7349,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":1.10248}
{"ticker":"^FTSE","ref_date":"2017-04-13","price_open":7349,"price_high":7349,"price_low":7298.8999,"price_close":7327.6001,"volume":715928200,"price_adjusted":7327.6001,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":1.09927}
{"ticker":"^FTSE","ref_date":"2017-04-18","price_open":7327.6001,"price_high":7327.6001,"price_low":7147.5,"price_close":7147.5,"volume":1039110900,"price_adjusted":7147.5,"ret_adjusted_prices":-0.02458,"ret_closing_prices":-0.02458,"cumret_adjusted_prices":1.07225}
{"ticker":"^FTSE","ref_date":"2017-04-19","price_open":7147.5,"price_high":7151.2002,"price_low":7114.3999,"price_close":7114.3999,"volume":1018754400,"price_adjusted":7114.3999,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":1.06728}
{"ticker":"^FTSE","ref_date":"2017-04-20","price_open":7114.3999,"price_high":7127.6001,"price_low":7096.7998,"price_close":7118.5,"volume":830708700,"price_adjusted":7118.5,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":1.0679}
{"ticker":"^FTSE","ref_date":"2017-04-21","price_open":7118.5,"price_high":7134.5,"price_low":7104.2002,"price_close":7114.6001,"volume":896918700,"price_adjusted":7114.6001,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":1.06731}
{"ticker":"^FTSE","ref_date":"2017-04-24","price_open":7114.6001,"price_high":7273.8999,"price_low":7114.6001,"price_close":7264.7002,"volume":1027266000,"price_adjusted":7264.7002,"ret_adjusted_prices":0.0211,"ret_closing_prices":0.0211,"cumret_adjusted_prices":1.08983}
{"ticker":"^FTSE","ref_date":"2017-04-25","price_open":7264.7002,"price_high":7290.7998,"price_low":7258.7002,"price_close":7275.6001,"volume":835369300,"price_adjusted":7275.6001,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":1.09147}
{"ticker":"^FTSE","ref_date":"2017-04-26","price_open":7275.6001,"price_high":7302.6001,"price_low":7262.2998,"price_close":7288.7002,"volume":860455200,"price_adjusted":7288.7002,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":1.09343}
{"ticker":"^FTSE","ref_date":"2017-04-27","price_open":7288.7002,"price_high":7289.3999,"price_low":7224.3999,"price_close":7237.2002,"volume":1094741200,"price_adjusted":7237.2002,"ret_adjusted_prices":-0.00707,"ret_closing_prices":-0.00707,"cumret_adjusted_prices":1.0857}
{"ticker":"^FTSE","ref_date":"2017-04-28","price_open":7237.2002,"price_high":7243.2998,"price_low":7197.2998,"price_close":7203.8999,"volume":1148718800,"price_adjusted":7203.8999,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":1.08071}
{"ticker":"^FTSE","ref_date":"2017-05-02","price_open":7203.8999,"price_high":7254.2998,"price_low":7203.8999,"price_close":7250.1001,"volume":910924000,"price_adjusted":7250.1001,"ret_adjusted_prices":0.00641,"ret_closing_prices":0.00641,"cumret_adjusted_prices":1.08764}
{"ticker":"^FTSE","ref_date":"2017-05-03","price_open":7250.1001,"price_high":7250.1001,"price_low":7218.6001,"price_close":7234.5,"volume":766336200,"price_adjusted":7234.5,"ret_adjusted_prices":-0.00215,"ret_closing_prices":-0.00215,"cumret_adjusted_prices":1.0853}
{"ticker":"^FTSE","ref_date":"2017-05-04","price_open":7234.5,"price_high":7280.7002,"price_low":7226.1001,"price_close":7248.1001,"volume":918713600,"price_adjusted":7248.1001,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.08734}
{"ticker":"^FTSE","ref_date":"2017-05-05","price_open":7248.1001,"price_high":7297.3999,"price_low":7222.7998,"price_close":7297.3999,"volume":881277700,"price_adjusted":7297.3999,"ret_adjusted_prices":0.0068,"ret_closing_prices":0.0068,"cumret_adjusted_prices":1.09474}
{"ticker":"^FTSE","ref_date":"2017-05-08","price_open":7297.3999,"price_high":7322.2998,"price_low":7285.7998,"price_close":7300.8999,"volume":716672700,"price_adjusted":7300.8999,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":1.09526}
{"ticker":"^FTSE","ref_date":"2017-05-09","price_open":7300.8999,"price_high":7359.6001,"price_low":7300.8999,"price_close":7342.2002,"volume":707206200,"price_adjusted":7342.2002,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":1.10146}
{"ticker":"^FTSE","ref_date":"2017-05-10","price_open":7342.2002,"price_high":7398.6001,"price_low":7331.2998,"price_close":7385.2002,"volume":822815300,"price_adjusted":7385.2002,"ret_adjusted_prices":0.00586,"ret_closing_prices":0.00586,"cumret_adjusted_prices":1.10791}
{"ticker":"^FTSE","ref_date":"2017-05-11","price_open":7385.2002,"price_high":7396.2002,"price_low":7369.2002,"price_close":7386.6001,"volume":956757900,"price_adjusted":7386.6001,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.10812}
{"ticker":"^FTSE","ref_date":"2017-05-12","price_open":7386.6001,"price_high":7435.3999,"price_low":7381.7002,"price_close":7435.3999,"volume":852716600,"price_adjusted":7435.3999,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.11544}
{"ticker":"^FTSE","ref_date":"2017-05-15","price_open":7435.3999,"price_high":7460.2002,"price_low":7434.2002,"price_close":7454.3999,"volume":831966500,"price_adjusted":7454.3999,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.11829}
{"ticker":"^FTSE","ref_date":"2017-05-16","price_open":7454.3999,"price_high":7533.7002,"price_low":7452.3999,"price_close":7522,"volume":1010009800,"price_adjusted":7522,"ret_adjusted_prices":0.00907,"ret_closing_prices":0.00907,"cumret_adjusted_prices":1.12843}
{"ticker":"^FTSE","ref_date":"2017-05-17","price_open":7522,"price_high":7533,"price_low":7478.8999,"price_close":7503.5,"volume":989995900,"price_adjusted":7503.5,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":1.12565}
{"ticker":"^FTSE","ref_date":"2017-05-18","price_open":7503.5,"price_high":7503.7002,"price_low":7389.2998,"price_close":7436.3999,"volume":981827100,"price_adjusted":7436.3999,"ret_adjusted_prices":-0.00894,"ret_closing_prices":-0.00894,"cumret_adjusted_prices":1.11559}
{"ticker":"^FTSE","ref_date":"2017-05-19","price_open":7436.3999,"price_high":7480.2998,"price_low":7436.3999,"price_close":7470.7002,"volume":820231400,"price_adjusted":7470.7002,"ret_adjusted_prices":0.00461,"ret_closing_prices":0.00461,"cumret_adjusted_prices":1.12073}
{"ticker":"^FTSE","ref_date":"2017-05-22","price_open":7470.7002,"price_high":7518.1001,"price_low":7470.7002,"price_close":7496.2998,"volume":672758000,"price_adjusted":7496.2998,"ret_adjusted_prices":0.00343,"ret_closing_prices":0.00343,"cumret_adjusted_prices":1.12457}
{"ticker":"^FTSE","ref_date":"2017-05-23","price_open":7496.2998,"price_high":7521.8999,"price_low":7485.2998,"price_close":7485.2998,"volume":678940100,"price_adjusted":7485.2998,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.12292}
{"ticker":"^FTSE","ref_date":"2017-05-24","price_open":7485.2998,"price_high":7519.6001,"price_low":7475.1001,"price_close":7514.8999,"volume":823078300,"price_adjusted":7514.8999,"ret_adjusted_prices":0.00395,"ret_closing_prices":0.00395,"cumret_adjusted_prices":1.12736}
{"ticker":"^FTSE","ref_date":"2017-05-25","price_open":7514.8999,"price_high":7529.7002,"price_low":7497.1001,"price_close":7517.7002,"volume":620554600,"price_adjusted":7517.7002,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.12778}
{"ticker":"^FTSE","ref_date":"2017-05-26","price_open":7517.7002,"price_high":7554.2002,"price_low":7514.3999,"price_close":7547.6001,"volume":773534000,"price_adjusted":7547.6001,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":1.13227}
{"ticker":"^FTSE","ref_date":"2017-05-30","price_open":7547.6001,"price_high":7547.7002,"price_low":7497.1001,"price_close":7526.5,"volume":737736400,"price_adjusted":7526.5,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":1.1291}
{"ticker":"^FTSE","ref_date":"2017-05-31","price_open":7526.5,"price_high":7586.5,"price_low":7519.7002,"price_close":7520,"volume":1864745500,"price_adjusted":7520,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.12813}
{"ticker":"^FTSE","ref_date":"2017-06-01","price_open":7520,"price_high":7558.6001,"price_low":7518.2998,"price_close":7543.7998,"volume":859764100,"price_adjusted":7543.7998,"ret_adjusted_prices":0.00316,"ret_closing_prices":0.00316,"cumret_adjusted_prices":1.1317}
{"ticker":"^FTSE","ref_date":"2017-06-02","price_open":7543.7998,"price_high":7599,"price_low":7540,"price_close":7547.6001,"volume":799553200,"price_adjusted":7547.6001,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":1.13227}
{"ticker":"^FTSE","ref_date":"2017-06-05","price_open":7547.6001,"price_high":7562,"price_low":7519.1001,"price_close":7525.7998,"volume":606693000,"price_adjusted":7525.7998,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":1.129}
{"ticker":"^FTSE","ref_date":"2017-06-06","price_open":7525.7998,"price_high":7527.6001,"price_low":7502.7998,"price_close":7525,"volume":842102100,"price_adjusted":7525,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.12888}
{"ticker":"^FTSE","ref_date":"2017-06-07","price_open":7525,"price_high":7555.6001,"price_low":7476.2998,"price_close":7478.6001,"volume":874514700,"price_adjusted":7478.6001,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":1.12192}
{"ticker":"^FTSE","ref_date":"2017-06-08","price_open":7478.6001,"price_high":7489.7002,"price_low":7450,"price_close":7450,"volume":867765500,"price_adjusted":7450,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":1.11763}
{"ticker":"^FTSE","ref_date":"2017-06-09","price_open":7450,"price_high":7545.1001,"price_low":7449.7002,"price_close":7527.2998,"volume":1079740000,"price_adjusted":7527.2998,"ret_adjusted_prices":0.01038,"ret_closing_prices":0.01038,"cumret_adjusted_prices":1.12922}
{"ticker":"^FTSE","ref_date":"2017-06-12","price_open":7527.2998,"price_high":7540.5,"price_low":7483.6001,"price_close":7511.8999,"volume":691742100,"price_adjusted":7511.8999,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":1.12691}
{"ticker":"^FTSE","ref_date":"2017-06-13","price_open":7511.8999,"price_high":7540.1001,"price_low":7491.8999,"price_close":7500.3999,"volume":759155200,"price_adjusted":7500.3999,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":1.12519}
{"ticker":"^FTSE","ref_date":"2017-06-14","price_open":7500.3999,"price_high":7545.1001,"price_low":7474.3999,"price_close":7474.3999,"volume":943048700,"price_adjusted":7474.3999,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":1.12129}
{"ticker":"^FTSE","ref_date":"2017-06-15","price_open":7474.3999,"price_high":7474.5,"price_low":7377.8999,"price_close":7419.3999,"volume":985057200,"price_adjusted":7419.3999,"ret_adjusted_prices":-0.00736,"ret_closing_prices":-0.00736,"cumret_adjusted_prices":1.11304}
{"ticker":"^FTSE","ref_date":"2017-06-16","price_open":7419.3999,"price_high":7479,"price_low":7419.3999,"price_close":7463.5,"volume":1889237700,"price_adjusted":7463.5,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":1.11965}
{"ticker":"^FTSE","ref_date":"2017-06-19","price_open":7463.5,"price_high":7537.7998,"price_low":7463.5,"price_close":7523.7998,"volume":551165300,"price_adjusted":7523.7998,"ret_adjusted_prices":0.00808,"ret_closing_prices":0.00808,"cumret_adjusted_prices":1.1287}
{"ticker":"^FTSE","ref_date":"2017-06-20","price_open":7523.7998,"price_high":7561.1001,"price_low":7472.7002,"price_close":7472.7002,"volume":1005340300,"price_adjusted":7472.7002,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":1.12103}
{"ticker":"^FTSE","ref_date":"2017-06-21","price_open":7472.7002,"price_high":7477.2002,"price_low":7417.5,"price_close":7447.7998,"volume":843652400,"price_adjusted":7447.7998,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":1.1173}
{"ticker":"^FTSE","ref_date":"2017-06-22","price_open":7447.7998,"price_high":7448.5,"price_low":7398.7998,"price_close":7439.2998,"volume":789287000,"price_adjusted":7439.2998,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":1.11602}
{"ticker":"^FTSE","ref_date":"2017-06-23","price_open":7439.2998,"price_high":7441.7998,"price_low":7396.7998,"price_close":7424.1001,"volume":608960600,"price_adjusted":7424.1001,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":1.11374}
{"ticker":"^FTSE","ref_date":"2017-06-26","price_open":7424.1001,"price_high":7481,"price_low":7424.1001,"price_close":7446.7998,"volume":702710000,"price_adjusted":7446.7998,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":1.11715}
{"ticker":"^FTSE","ref_date":"2017-06-27","price_open":7446.7998,"price_high":7451.7002,"price_low":7411.3999,"price_close":7434.3999,"volume":704817400,"price_adjusted":7434.3999,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":1.11529}
{"ticker":"^FTSE","ref_date":"2017-06-28","price_open":7434.3999,"price_high":7445.2998,"price_low":7381.3999,"price_close":7387.7998,"volume":833666400,"price_adjusted":7387.7998,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":1.1083}
{"ticker":"^FTSE","ref_date":"2017-06-29","price_open":7387.7998,"price_high":7452,"price_low":7341.7998,"price_close":7350.2998,"volume":930392000,"price_adjusted":7350.2998,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.10267}
{"ticker":"^FTSE","ref_date":"2017-06-30","price_open":7350.2998,"price_high":7377.3999,"price_low":7302.7002,"price_close":7312.7002,"volume":978353300,"price_adjusted":7312.7002,"ret_adjusted_prices":-0.00512,"ret_closing_prices":-0.00512,"cumret_adjusted_prices":1.09703}
{"ticker":"^FTSE","ref_date":"2017-07-03","price_open":7312.7002,"price_high":7386.1001,"price_low":7312.2998,"price_close":7377.1001,"volume":704804300,"price_adjusted":7377.1001,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":1.10669}
{"ticker":"^FTSE","ref_date":"2017-07-04","price_open":7377.1001,"price_high":7383.5,"price_low":7336.7998,"price_close":7357.2002,"volume":597565700,"price_adjusted":7357.2002,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":1.10371}
{"ticker":"^FTSE","ref_date":"2017-07-05","price_open":7357.2002,"price_high":7386.8999,"price_low":7347.5,"price_close":7367.6001,"volume":924489500,"price_adjusted":7367.6001,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":1.10527}
{"ticker":"^FTSE","ref_date":"2017-07-06","price_open":7367.6001,"price_high":7373.8999,"price_low":7303.5,"price_close":7337.2998,"volume":767506100,"price_adjusted":7337.2998,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.10072}
{"ticker":"^FTSE","ref_date":"2017-07-07","price_open":7337.2998,"price_high":7359.5,"price_low":7314.7002,"price_close":7350.8999,"volume":670643200,"price_adjusted":7350.8999,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":1.10276}
{"ticker":"^FTSE","ref_date":"2017-07-10","price_open":7350.8999,"price_high":7388,"price_low":7344.2998,"price_close":7370,"volume":597132300,"price_adjusted":7370,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.10563}
{"ticker":"^FTSE","ref_date":"2017-07-11","price_open":7370,"price_high":7386.8999,"price_low":7304.7998,"price_close":7329.7998,"volume":662989700,"price_adjusted":7329.7998,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":1.0996}
{"ticker":"^FTSE","ref_date":"2017-07-12","price_open":7329.7998,"price_high":7439.1001,"price_low":7329.7998,"price_close":7416.8999,"volume":796874200,"price_adjusted":7416.8999,"ret_adjusted_prices":0.01188,"ret_closing_prices":0.01188,"cumret_adjusted_prices":1.11266}
{"ticker":"^FTSE","ref_date":"2017-07-13","price_open":7416.8999,"price_high":7428.2002,"price_low":7403.7998,"price_close":7413.3999,"volume":941748000,"price_adjusted":7413.3999,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.11214}
{"ticker":"^FTSE","ref_date":"2017-07-14","price_open":7413.3999,"price_high":7419.7998,"price_low":7363.7998,"price_close":7378.3999,"volume":827118400,"price_adjusted":7378.3999,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":1.10689}
{"ticker":"^FTSE","ref_date":"2017-07-17","price_open":7378.3999,"price_high":7426.3999,"price_low":7378.2998,"price_close":7404.1001,"volume":595711600,"price_adjusted":7404.1001,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":1.11074}
{"ticker":"^FTSE","ref_date":"2017-07-18","price_open":7404.1001,"price_high":7418.5,"price_low":7357.7998,"price_close":7390.2002,"volume":615471900,"price_adjusted":7390.2002,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.10866}
{"ticker":"^FTSE","ref_date":"2017-07-19","price_open":7390.2002,"price_high":7442.7998,"price_low":7379.2998,"price_close":7430.8999,"volume":640610900,"price_adjusted":7430.8999,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":1.11476}
{"ticker":"^FTSE","ref_date":"2017-07-20","price_open":7430.8999,"price_high":7502.7002,"price_low":7430.8999,"price_close":7487.8999,"volume":706242700,"price_adjusted":7487.8999,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":1.12331}
{"ticker":"^FTSE","ref_date":"2017-07-21","price_open":7487.8999,"price_high":7515.1001,"price_low":7433.8999,"price_close":7452.8999,"volume":701091300,"price_adjusted":7452.8999,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":1.11806}
{"ticker":"^FTSE","ref_date":"2017-07-24","price_open":7452.8999,"price_high":7453.2002,"price_low":7357.5,"price_close":7377.7002,"volume":1074177600,"price_adjusted":7377.7002,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":1.10678}
{"ticker":"^FTSE","ref_date":"2017-07-25","price_open":7377.7002,"price_high":7453.7002,"price_low":7377.7002,"price_close":7434.7998,"volume":774939600,"price_adjusted":7434.7998,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":1.11535}
{"ticker":"^FTSE","ref_date":"2017-07-26","price_open":7434.7998,"price_high":7487.1001,"price_low":7434.7002,"price_close":7452.2998,"volume":751804200,"price_adjusted":7452.2998,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":1.11797}
{"ticker":"^FTSE","ref_date":"2017-07-27","price_open":7452.2998,"price_high":7461.8999,"price_low":7410.8999,"price_close":7443,"volume":982531200,"price_adjusted":7443,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":1.11658}
{"ticker":"^FTSE","ref_date":"2017-07-28","price_open":7443,"price_high":7443,"price_low":7339.3999,"price_close":7368.3999,"volume":798028700,"price_adjusted":7368.3999,"ret_adjusted_prices":-0.01002,"ret_closing_prices":-0.01002,"cumret_adjusted_prices":1.10539}
{"ticker":"^FTSE","ref_date":"2017-07-31","price_open":7368.3999,"price_high":7425.5,"price_low":7367.8999,"price_close":7372,"volume":898503100,"price_adjusted":7372,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.10593}
{"ticker":"^FTSE","ref_date":"2017-08-01","price_open":7372,"price_high":7440.1001,"price_low":7372,"price_close":7423.7002,"volume":718389600,"price_adjusted":7423.7002,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":1.11368}
{"ticker":"^FTSE","ref_date":"2017-08-02","price_open":7423.7002,"price_high":7434.7002,"price_low":7388.8999,"price_close":7411.3999,"volume":709413000,"price_adjusted":7411.3999,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":1.11184}
{"ticker":"^FTSE","ref_date":"2017-08-03","price_open":7411.3999,"price_high":7484.5,"price_low":7384.2002,"price_close":7474.7998,"volume":795756800,"price_adjusted":7474.7998,"ret_adjusted_prices":0.00855,"ret_closing_prices":0.00855,"cumret_adjusted_prices":1.12135}
{"ticker":"^FTSE","ref_date":"2017-08-04","price_open":7474.7998,"price_high":7519.1001,"price_low":7465.1001,"price_close":7511.7002,"volume":753461700,"price_adjusted":7511.7002,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":1.12688}
{"ticker":"^FTSE","ref_date":"2017-08-07","price_open":7511.7002,"price_high":7533.7002,"price_low":7511.7002,"price_close":7531.8999,"volume":613223700,"price_adjusted":7531.8999,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.12991}
{"ticker":"^FTSE","ref_date":"2017-08-08","price_open":7531.8999,"price_high":7551.8999,"price_low":7518.5,"price_close":7542.7002,"volume":597542000,"price_adjusted":7542.7002,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":1.13154}
{"ticker":"^FTSE","ref_date":"2017-08-09","price_open":7542.7002,"price_high":7542.7002,"price_low":7475.7998,"price_close":7498.1001,"volume":779812300,"price_adjusted":7498.1001,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":1.12484}
{"ticker":"^FTSE","ref_date":"2017-08-10","price_open":7498.1001,"price_high":7498.1001,"price_low":7376.7002,"price_close":7389.8999,"volume":713176100,"price_adjusted":7389.8999,"ret_adjusted_prices":-0.01443,"ret_closing_prices":-0.01443,"cumret_adjusted_prices":1.10861}
{"ticker":"^FTSE","ref_date":"2017-08-11","price_open":7389.8999,"price_high":7390,"price_low":7296.5,"price_close":7310,"volume":744594900,"price_adjusted":7310,"ret_adjusted_prices":-0.01081,"ret_closing_prices":-0.01081,"cumret_adjusted_prices":1.09663}
{"ticker":"^FTSE","ref_date":"2017-08-14","price_open":7310,"price_high":7377.7002,"price_low":7310,"price_close":7353.8999,"volume":536696000,"price_adjusted":7353.8999,"ret_adjusted_prices":0.00601,"ret_closing_prices":0.00601,"cumret_adjusted_prices":1.10321}
{"ticker":"^FTSE","ref_date":"2017-08-15","price_open":7353.8999,"price_high":7399.3999,"price_low":7353.8999,"price_close":7383.8999,"volume":495314400,"price_adjusted":7383.8999,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.10771}
{"ticker":"^FTSE","ref_date":"2017-08-16","price_open":7383.8999,"price_high":7445,"price_low":7383.8999,"price_close":7433,"volume":568676900,"price_adjusted":7433,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.11508}
{"ticker":"^FTSE","ref_date":"2017-08-17","price_open":7433,"price_high":7433.7002,"price_low":7382.2002,"price_close":7387.8999,"volume":576511200,"price_adjusted":7387.8999,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":1.10831}
{"ticker":"^FTSE","ref_date":"2017-08-18","price_open":7387.8999,"price_high":7387.8999,"price_low":7302.5,"price_close":7324,"volume":719309100,"price_adjusted":7324,"ret_adjusted_prices":-0.00865,"ret_closing_prices":-0.00865,"cumret_adjusted_prices":1.09873}
{"ticker":"^FTSE","ref_date":"2017-08-21","price_open":7324,"price_high":7332,"price_low":7296.7998,"price_close":7318.8999,"volume":536324300,"price_adjusted":7318.8999,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.09796}
{"ticker":"^FTSE","ref_date":"2017-08-22","price_open":7318.8999,"price_high":7387.6001,"price_low":7318.8999,"price_close":7381.7002,"volume":656086900,"price_adjusted":7381.7002,"ret_adjusted_prices":0.00858,"ret_closing_prices":0.00858,"cumret_adjusted_prices":1.10738}
{"ticker":"^FTSE","ref_date":"2017-08-23","price_open":7381.7002,"price_high":7394.5,"price_low":7360.2998,"price_close":7382.7002,"volume":593602900,"price_adjusted":7382.7002,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":1.10753}
{"ticker":"^FTSE","ref_date":"2017-08-24","price_open":7382.7002,"price_high":7437.8999,"price_low":7382.2002,"price_close":7407.1001,"volume":734674100,"price_adjusted":7407.1001,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.11119}
{"ticker":"^FTSE","ref_date":"2017-08-25","price_open":7407.1001,"price_high":7439.5,"price_low":7401.5,"price_close":7401.5,"volume":498099600,"price_adjusted":7401.5,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":1.11035}
{"ticker":"^FTSE","ref_date":"2017-08-29","price_open":7401.5,"price_high":7401.6001,"price_low":7289.2002,"price_close":7337.3999,"volume":734574500,"price_adjusted":7337.3999,"ret_adjusted_prices":-0.00866,"ret_closing_prices":-0.00866,"cumret_adjusted_prices":1.10074}
{"ticker":"^FTSE","ref_date":"2017-08-30","price_open":7337.3999,"price_high":7381.2998,"price_low":7337.3999,"price_close":7365.2998,"volume":666133700,"price_adjusted":7365.2998,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":1.10492}
{"ticker":"^FTSE","ref_date":"2017-08-31","price_open":7365.2998,"price_high":7443.7002,"price_low":7365,"price_close":7430.6001,"volume":761338600,"price_adjusted":7430.6001,"ret_adjusted_prices":0.00887,"ret_closing_prices":0.00887,"cumret_adjusted_prices":1.11472}
{"ticker":"^FTSE","ref_date":"2017-09-01","price_open":7430.6001,"price_high":7460.5,"price_low":7430.1001,"price_close":7438.5,"volume":536515100,"price_adjusted":7438.5,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":1.1159}
{"ticker":"^FTSE","ref_date":"2017-09-04","price_open":7438.5,"price_high":7438.5,"price_low":7404.1001,"price_close":7411.5,"volume":389133300,"price_adjusted":7411.5,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":1.11185}
{"ticker":"^FTSE","ref_date":"2017-09-05","price_open":7411.5,"price_high":7437.5,"price_low":7369.6001,"price_close":7372.8999,"volume":541337100,"price_adjusted":7372.8999,"ret_adjusted_prices":-0.00521,"ret_closing_prices":-0.00521,"cumret_adjusted_prices":1.10606}
{"ticker":"^FTSE","ref_date":"2017-09-06","price_open":7372.8999,"price_high":7372.8999,"price_low":7322.3999,"price_close":7354.1001,"volume":676234700,"price_adjusted":7354.1001,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":1.10324}
{"ticker":"^FTSE","ref_date":"2017-09-07","price_open":7354.1001,"price_high":7412.7002,"price_low":7348.3999,"price_close":7397,"volume":643758300,"price_adjusted":7397,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":1.10968}
{"ticker":"^FTSE","ref_date":"2017-09-08","price_open":7397,"price_high":7397,"price_low":7358.3999,"price_close":7377.6001,"volume":600535800,"price_adjusted":7377.6001,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":1.10677}
{"ticker":"^FTSE","ref_date":"2017-09-11","price_open":7377.6001,"price_high":7434.1001,"price_low":7377.6001,"price_close":7413.6001,"volume":614926800,"price_adjusted":7413.6001,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":1.11217}
{"ticker":"^FTSE","ref_date":"2017-09-12","price_open":7413.6001,"price_high":7435.7998,"price_low":7387,"price_close":7400.7002,"volume":745693800,"price_adjusted":7400.7002,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":1.11023}
{"ticker":"^FTSE","ref_date":"2017-09-13","price_open":7400.7002,"price_high":7401.2998,"price_low":7336.2002,"price_close":7379.7002,"volume":844049500,"price_adjusted":7379.7002,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":1.10708}
{"ticker":"^FTSE","ref_date":"2017-09-14","price_open":7379.7002,"price_high":7390.7002,"price_low":7287.7002,"price_close":7295.3999,"volume":1221676900,"price_adjusted":7295.3999,"ret_adjusted_prices":-0.01142,"ret_closing_prices":-0.01142,"cumret_adjusted_prices":1.09444}
{"ticker":"^FTSE","ref_date":"2017-09-15","price_open":7295.3999,"price_high":7295.3999,"price_low":7196.6001,"price_close":7215.5,"volume":1416161300,"price_adjusted":7215.5,"ret_adjusted_prices":-0.01095,"ret_closing_prices":-0.01095,"cumret_adjusted_prices":1.08245}
{"ticker":"^FTSE","ref_date":"2017-09-18","price_open":7215.5,"price_high":7257.5,"price_low":7215.5,"price_close":7253.2998,"volume":712298700,"price_adjusted":7253.2998,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":1.08812}
{"ticker":"^FTSE","ref_date":"2017-09-19","price_open":7253.2998,"price_high":7285.7002,"price_low":7243.6001,"price_close":7275.2998,"volume":773526900,"price_adjusted":7275.2998,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":1.09142}
{"ticker":"^FTSE","ref_date":"2017-09-20","price_open":7275.2998,"price_high":7289.8999,"price_low":7249.6001,"price_close":7272,"volume":770407100,"price_adjusted":7272,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":1.09093}
{"ticker":"^FTSE","ref_date":"2017-09-21","price_open":7272,"price_high":7289.2002,"price_low":7260.1001,"price_close":7263.8999,"volume":786845200,"price_adjusted":7263.8999,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.08971}
{"ticker":"^FTSE","ref_date":"2017-09-22","price_open":7263.8999,"price_high":7320.2998,"price_low":7242.2002,"price_close":7310.6001,"volume":625557800,"price_adjusted":7310.6001,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":1.09672}
{"ticker":"^FTSE","ref_date":"2017-09-25","price_open":7310.6001,"price_high":7312.5,"price_low":7272.5,"price_close":7301.2998,"volume":584594700,"price_adjusted":7301.2998,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.09532}
{"ticker":"^FTSE","ref_date":"2017-09-26","price_open":7301.2998,"price_high":7311.7998,"price_low":7273.2998,"price_close":7285.7002,"volume":686442500,"price_adjusted":7285.7002,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":1.09298}
{"ticker":"^FTSE","ref_date":"2017-09-27","price_open":7285.7002,"price_high":7327.5,"price_low":7285.7002,"price_close":7313.5,"volume":832249800,"price_adjusted":7313.5,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.09715}
{"ticker":"^FTSE","ref_date":"2017-09-28","price_open":7313.5,"price_high":7323.2998,"price_low":7289.7998,"price_close":7322.7998,"volume":725911000,"price_adjusted":7322.7998,"ret_adjusted_prices":0.00127,"ret_closing_prices":0.00127,"cumret_adjusted_prices":1.09855}
{"ticker":"^FTSE","ref_date":"2017-09-29","price_open":7322.7998,"price_high":7382.7002,"price_low":7321.6001,"price_close":7372.7998,"volume":728387400,"price_adjusted":7372.7998,"ret_adjusted_prices":0.00683,"ret_closing_prices":0.00683,"cumret_adjusted_prices":1.10605}
{"ticker":"^FTSE","ref_date":"2017-10-02","price_open":7372.7998,"price_high":7438.7998,"price_low":7372.7002,"price_close":7438.7998,"volume":864401100,"price_adjusted":7438.7998,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":1.11595}
{"ticker":"^FTSE","ref_date":"2017-10-03","price_open":7438.7998,"price_high":7469.7998,"price_low":7426.7002,"price_close":7468.1001,"volume":697184200,"price_adjusted":7468.1001,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.12034}
{"ticker":"^FTSE","ref_date":"2017-10-04","price_open":7468.1001,"price_high":7476.2998,"price_low":7456.6001,"price_close":7467.6001,"volume":916914900,"price_adjusted":7467.6001,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.12027}
{"ticker":"^FTSE","ref_date":"2017-10-05","price_open":7467.6001,"price_high":7508,"price_low":7464.3999,"price_close":7508,"volume":756132200,"price_adjusted":7508,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":1.12633}
{"ticker":"^FTSE","ref_date":"2017-10-06","price_open":7508,"price_high":7527.7002,"price_low":7508,"price_close":7522.8999,"volume":673882500,"price_adjusted":7522.8999,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.12856}
{"ticker":"^FTSE","ref_date":"2017-10-09","price_open":7522.8999,"price_high":7523.7002,"price_low":7493.7002,"price_close":7507.8999,"volume":675841500,"price_adjusted":7507.8999,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.12631}
{"ticker":"^FTSE","ref_date":"2017-10-10","price_open":7507.8999,"price_high":7543.8999,"price_low":7504.6001,"price_close":7538.2998,"volume":797063500,"price_adjusted":7538.2998,"ret_adjusted_prices":0.00405,"ret_closing_prices":0.00405,"cumret_adjusted_prices":1.13088}
{"ticker":"^FTSE","ref_date":"2017-10-11","price_open":7538.2998,"price_high":7550.2002,"price_low":7519.6001,"price_close":7533.7998,"volume":1212434400,"price_adjusted":7533.7998,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.1302}
{"ticker":"^FTSE","ref_date":"2017-10-12","price_open":7533.7998,"price_high":7565.1001,"price_low":7526.2998,"price_close":7556.2002,"volume":701114100,"price_adjusted":7556.2002,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":1.13356}
{"ticker":"^FTSE","ref_date":"2017-10-13","price_open":7556.2002,"price_high":7556.2002,"price_low":7521.1001,"price_close":7535.3999,"volume":666480800,"price_adjusted":7535.3999,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":1.13044}
{"ticker":"^FTSE","ref_date":"2017-10-16","price_open":7535.3999,"price_high":7557,"price_low":7526.7002,"price_close":7527,"volume":715914400,"price_adjusted":7527,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.12918}
{"ticker":"^FTSE","ref_date":"2017-10-17","price_open":7527,"price_high":7550.3999,"price_low":7506.2998,"price_close":7516.2002,"volume":1003303400,"price_adjusted":7516.2002,"ret_adjusted_prices":-0.00143,"ret_closing_prices":-0.00143,"cumret_adjusted_prices":1.12756}
{"ticker":"^FTSE","ref_date":"2017-10-18","price_open":7516.2002,"price_high":7555.2002,"price_low":7516.2002,"price_close":7542.8999,"volume":626374800,"price_adjusted":7542.8999,"ret_adjusted_prices":0.00355,"ret_closing_prices":0.00355,"cumret_adjusted_prices":1.13157}
{"ticker":"^FTSE","ref_date":"2017-10-19","price_open":7542.8999,"price_high":7542.8999,"price_low":7485.3999,"price_close":7523,"volume":806162200,"price_adjusted":7523,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":1.12858}
{"ticker":"^FTSE","ref_date":"2017-10-20","price_open":7523,"price_high":7560,"price_low":7517.1001,"price_close":7523.2002,"volume":732296700,"price_adjusted":7523.2002,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":1.12861}
{"ticker":"^FTSE","ref_date":"2017-10-23","price_open":7523.2002,"price_high":7542,"price_low":7511.7998,"price_close":7524.5,"volume":548853900,"price_adjusted":7524.5,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":1.1288}
{"ticker":"^FTSE","ref_date":"2017-10-24","price_open":7524.5,"price_high":7535.2002,"price_low":7508.5,"price_close":7526.5,"volume":657035000,"price_adjusted":7526.5,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":1.1291}
{"ticker":"^FTSE","ref_date":"2017-10-25","price_open":7526.5,"price_high":7528.5,"price_low":7437.3999,"price_close":7447.2002,"volume":894719200,"price_adjusted":7447.2002,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":1.11721}
{"ticker":"^FTSE","ref_date":"2017-10-26","price_open":7447.2002,"price_high":7488.2998,"price_low":7440.1001,"price_close":7486.5,"volume":988569400,"price_adjusted":7486.5,"ret_adjusted_prices":0.00528,"ret_closing_prices":0.00528,"cumret_adjusted_prices":1.1231}
{"ticker":"^FTSE","ref_date":"2017-10-27","price_open":7486.5,"price_high":7520.7998,"price_low":7485.2002,"price_close":7505,"volume":844552500,"price_adjusted":7505,"ret_adjusted_prices":0.00247,"ret_closing_prices":0.00247,"cumret_adjusted_prices":1.12588}
{"ticker":"^FTSE","ref_date":"2017-10-30","price_open":7505,"price_high":7507,"price_low":7478.3999,"price_close":7487.7998,"volume":727471900,"price_adjusted":7487.7998,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":1.1233}
{"ticker":"^FTSE","ref_date":"2017-10-31","price_open":7487.7998,"price_high":7516.8999,"price_low":7484,"price_close":7493.1001,"volume":708732700,"price_adjusted":7493.1001,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.12409}
{"ticker":"^FTSE","ref_date":"2017-11-01","price_open":7493.1001,"price_high":7532.3999,"price_low":7488,"price_close":7488,"volume":1172721000,"price_adjusted":7488,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.12333}
{"ticker":"^FTSE","ref_date":"2017-11-02","price_open":7488,"price_high":7562.2998,"price_low":7478.8999,"price_close":7555.2998,"volume":1002706700,"price_adjusted":7555.2998,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":1.13343}
{"ticker":"^FTSE","ref_date":"2017-11-03","price_open":7555.2998,"price_high":7581,"price_low":7541.8999,"price_close":7560.3999,"volume":652248400,"price_adjusted":7560.3999,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":1.13419}
{"ticker":"^FTSE","ref_date":"2017-11-06","price_open":7560.3999,"price_high":7572.8999,"price_low":7544.2002,"price_close":7562.2998,"volume":615052400,"price_adjusted":7562.2998,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":1.13448}
{"ticker":"^FTSE","ref_date":"2017-11-07","price_open":7562.2998,"price_high":7582.8999,"price_low":7507.7998,"price_close":7513.1001,"volume":731355900,"price_adjusted":7513.1001,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":1.12709}
{"ticker":"^FTSE","ref_date":"2017-11-08","price_open":7513.1001,"price_high":7534.5,"price_low":7504.7998,"price_close":7529.7002,"volume":784072500,"price_adjusted":7529.7002,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":1.12958}
{"ticker":"^FTSE","ref_date":"2017-11-09","price_open":7529.7002,"price_high":7532.2002,"price_low":7476.8999,"price_close":7484.1001,"volume":834887900,"price_adjusted":7484.1001,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":1.12274}
{"ticker":"^FTSE","ref_date":"2017-11-10","price_open":7484.1001,"price_high":7500.2998,"price_low":7421.7002,"price_close":7433,"volume":673856600,"price_adjusted":7433,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":1.11508}
{"ticker":"^FTSE","ref_date":"2017-11-13","price_open":7433,"price_high":7469.2998,"price_low":7403,"price_close":7415.2002,"volume":745139300,"price_adjusted":7415.2002,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.11241}
{"ticker":"^FTSE","ref_date":"2017-11-14","price_open":7415.2002,"price_high":7436.6001,"price_low":7396.8999,"price_close":7414.3999,"volume":1141147200,"price_adjusted":7414.3999,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.11229}
{"ticker":"^FTSE","ref_date":"2017-11-15","price_open":7414.3999,"price_high":7415.1001,"price_low":7357.1001,"price_close":7372.6001,"volume":891890700,"price_adjusted":7372.6001,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":1.10602}
{"ticker":"^FTSE","ref_date":"2017-11-16","price_open":7372.6001,"price_high":7393.2998,"price_low":7368.1001,"price_close":7386.8999,"volume":898881100,"price_adjusted":7386.8999,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.10816}
{"ticker":"^FTSE","ref_date":"2017-11-17","price_open":7386.8999,"price_high":7406.5,"price_low":7356.2002,"price_close":7380.7002,"volume":710733600,"price_adjusted":7380.7002,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":1.10723}
{"ticker":"^FTSE","ref_date":"2017-11-20","price_open":7380.7002,"price_high":7397.3999,"price_low":7350.3999,"price_close":7389.5,"volume":716131100,"price_adjusted":7389.5,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.10855}
{"ticker":"^FTSE","ref_date":"2017-11-21","price_open":7389.5,"price_high":7422.2002,"price_low":7367.8999,"price_close":7411.2998,"volume":730690300,"price_adjusted":7411.2998,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":1.11182}
{"ticker":"^FTSE","ref_date":"2017-11-22","price_open":7411.2998,"price_high":7460.8999,"price_low":7410.3999,"price_close":7419,"volume":834065800,"price_adjusted":7419,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.11298}
{"ticker":"^FTSE","ref_date":"2017-11-23","price_open":7419,"price_high":7422.7002,"price_low":7373.2998,"price_close":7417.2002,"volume":560163700,"price_adjusted":7417.2002,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.11271}
{"ticker":"^FTSE","ref_date":"2017-11-24","price_open":7417.2002,"price_high":7425.2002,"price_low":7389.5,"price_close":7409.6001,"volume":545037100,"price_adjusted":7409.6001,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.11157}
{"ticker":"^FTSE","ref_date":"2017-11-27","price_open":7409.6001,"price_high":7438.3999,"price_low":7383.8999,"price_close":7383.8999,"volume":636742900,"price_adjusted":7383.8999,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":1.10771}
{"ticker":"^FTSE","ref_date":"2017-11-28","price_open":7383.8999,"price_high":7469.6001,"price_low":7374,"price_close":7460.7002,"volume":917737600,"price_adjusted":7460.7002,"ret_adjusted_prices":0.0104,"ret_closing_prices":0.0104,"cumret_adjusted_prices":1.11923}
{"ticker":"^FTSE","ref_date":"2017-11-29","price_open":7460.7002,"price_high":7460.7002,"price_low":7386.7002,"price_close":7393.6001,"volume":1085338600,"price_adjusted":7393.6001,"ret_adjusted_prices":-0.00899,"ret_closing_prices":-0.00899,"cumret_adjusted_prices":1.10917}
{"ticker":"^FTSE","ref_date":"2017-11-30","price_open":7393.6001,"price_high":7416.2998,"price_low":7326.7002,"price_close":7326.7002,"volume":1338402400,"price_adjusted":7326.7002,"ret_adjusted_prices":-0.00905,"ret_closing_prices":-0.00905,"cumret_adjusted_prices":1.09913}
{"ticker":"^FTSE","ref_date":"2017-12-01","price_open":7326.7002,"price_high":7355.3999,"price_low":7288.7002,"price_close":7300.5,"volume":839825500,"price_adjusted":7300.5,"ret_adjusted_prices":-0.00358,"ret_closing_prices":-0.00358,"cumret_adjusted_prices":1.0952}
{"ticker":"^FTSE","ref_date":"2017-12-04","price_open":7300.5,"price_high":7369.7002,"price_low":7300.5,"price_close":7339,"volume":745259400,"price_adjusted":7339,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":1.10098}
{"ticker":"^FTSE","ref_date":"2017-12-05","price_open":7339,"price_high":7373.8999,"price_low":7326.6001,"price_close":7327.5,"volume":881831300,"price_adjusted":7327.5,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.09925}
{"ticker":"^FTSE","ref_date":"2017-12-06","price_open":7327.5,"price_high":7369.7002,"price_low":7289.3999,"price_close":7348,"volume":672957500,"price_adjusted":7348,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":1.10233}
{"ticker":"^FTSE","ref_date":"2017-12-07","price_open":7348,"price_high":7371.7002,"price_low":7314.6001,"price_close":7320.7998,"volume":803178700,"price_adjusted":7320.7998,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":1.09825}
{"ticker":"^FTSE","ref_date":"2017-12-08","price_open":7320.7998,"price_high":7412.2002,"price_low":7314.2002,"price_close":7394,"volume":1004623500,"price_adjusted":7394,"ret_adjusted_prices":0.01,"ret_closing_prices":0.01,"cumret_adjusted_prices":1.10923}
{"ticker":"^FTSE","ref_date":"2017-12-11","price_open":7394,"price_high":7458.3999,"price_low":7393.6001,"price_close":7453.5,"volume":906705100,"price_adjusted":7453.5,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":1.11815}
{"ticker":"^FTSE","ref_date":"2017-12-12","price_open":7453.5,"price_high":7501.5,"price_low":7448.2998,"price_close":7500.3999,"volume":991599100,"price_adjusted":7500.3999,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":1.12519}
{"ticker":"^FTSE","ref_date":"2017-12-13","price_open":7500.3999,"price_high":7510.7998,"price_low":7492.6001,"price_close":7496.5,"volume":998682800,"price_adjusted":7496.5,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":1.1246}
{"ticker":"^FTSE","ref_date":"2017-12-14","price_open":7496.5,"price_high":7496.7002,"price_low":7448.1001,"price_close":7448.1001,"volume":948434600,"price_adjusted":7448.1001,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":1.11734}
{"ticker":"^FTSE","ref_date":"2017-12-15","price_open":7448.1001,"price_high":7490.6001,"price_low":7433.7998,"price_close":7490.6001,"volume":1182118000,"price_adjusted":7490.6001,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":1.12372}
{"ticker":"^FTSE","ref_date":"2017-12-18","price_open":7490.6001,"price_high":7544.2998,"price_low":7490.6001,"price_close":7537,"volume":568259400,"price_adjusted":7537,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":1.13068}
{"ticker":"^FTSE","ref_date":"2017-12-19","price_open":7537,"price_high":7563.5,"price_low":7534.1001,"price_close":7544.1001,"volume":675779500,"price_adjusted":7544.1001,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":1.13175}
{"ticker":"^FTSE","ref_date":"2017-12-20","price_open":7544.1001,"price_high":7550.6001,"price_low":7511.5,"price_close":7525.2002,"volume":659315600,"price_adjusted":7525.2002,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":1.12891}
{"ticker":"^FTSE","ref_date":"2017-12-21","price_open":7525.2002,"price_high":7609.7002,"price_low":7517.8999,"price_close":7604,"volume":621347000,"price_adjusted":7604,"ret_adjusted_prices":0.01047,"ret_closing_prices":0.01047,"cumret_adjusted_prices":1.14073}
{"ticker":"^FTSE","ref_date":"2017-12-22","price_open":7604,"price_high":7614.3999,"price_low":7585.5,"price_close":7592.7002,"volume":243831300,"price_adjusted":7592.7002,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":1.13904}
{"ticker":"^FTSE","ref_date":"2017-12-27","price_open":7592.7002,"price_high":7632.7002,"price_low":7586.3999,"price_close":7620.7002,"volume":458380900,"price_adjusted":7620.7002,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":1.14324}
{"ticker":"^FTSE","ref_date":"2017-12-28","price_open":7620.7002,"price_high":7633.6001,"price_low":7609.7998,"price_close":7622.8999,"volume":311875400,"price_adjusted":7622.8999,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":1.14357}
{"ticker":"^FTSE","ref_date":"2017-12-29","price_open":7622.8999,"price_high":7697.6001,"price_low":7620,"price_close":7687.7998,"volume":289238900,"price_adjusted":7687.7998,"ret_adjusted_prices":0.00851,"ret_closing_prices":0.00851,"cumret_adjusted_prices":1.1533}
{"ticker":"^FTSE","ref_date":"2018-01-02","price_open":7687.7998,"price_high":7691.2998,"price_low":7624.1001,"price_close":7648.1001,"volume":576251800,"price_adjusted":7648.1001,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.14735}
{"ticker":"^FTSE","ref_date":"2018-01-03","price_open":7648.1001,"price_high":7689.8999,"price_low":7640.5,"price_close":7671.1001,"volume":571662800,"price_adjusted":7671.1001,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":1.1508}
{"ticker":"^FTSE","ref_date":"2018-01-04","price_open":7671.1001,"price_high":7702.5,"price_low":7671.1001,"price_close":7695.8999,"volume":705864000,"price_adjusted":7695.8999,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.15452}
{"ticker":"^FTSE","ref_date":"2018-01-05","price_open":7695.8999,"price_high":7727.7002,"price_low":7689.7998,"price_close":7724.2002,"volume":636035700,"price_adjusted":7724.2002,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.15876}
{"ticker":"^FTSE","ref_date":"2018-01-08","price_open":7724.2002,"price_high":7733.3999,"price_low":7691.7998,"price_close":7696.5,"volume":635135400,"price_adjusted":7696.5,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.15461}
{"ticker":"^FTSE","ref_date":"2018-01-09","price_open":7696.5,"price_high":7733.1001,"price_low":7696.5,"price_close":7731,"volume":709674500,"price_adjusted":7731,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":1.15978}
{"ticker":"^FTSE","ref_date":"2018-01-10","price_open":7731,"price_high":7756.1001,"price_low":7716.2002,"price_close":7748.5,"volume":861758600,"price_adjusted":7748.5,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":1.16241}
{"ticker":"^FTSE","ref_date":"2018-01-11","price_open":7748.5,"price_high":7769,"price_low":7734.6001,"price_close":7762.8999,"volume":982791800,"price_adjusted":7762.8999,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":1.16457}
{"ticker":"^FTSE","ref_date":"2018-01-12","price_open":7762.8999,"price_high":7792.6001,"price_low":7752.6001,"price_close":7778.6001,"volume":1133867000,"price_adjusted":7778.6001,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.16692}
{"ticker":"^FTSE","ref_date":"2018-01-15","price_open":7778.6001,"price_high":7783.6001,"price_low":7763.3999,"price_close":7769.1001,"volume":551904700,"price_adjusted":7769.1001,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.1655}
{"ticker":"^FTSE","ref_date":"2018-01-16","price_open":7769.1001,"price_high":7791.7998,"price_low":7740.6001,"price_close":7755.8999,"volume":824367900,"price_adjusted":7755.8999,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":1.16352}
{"ticker":"^FTSE","ref_date":"2018-01-17","price_open":7755.8999,"price_high":7755.8999,"price_low":7711.1001,"price_close":7725.3999,"volume":822508200,"price_adjusted":7725.3999,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.15894}
{"ticker":"^FTSE","ref_date":"2018-01-18","price_open":7725.3999,"price_high":7739.5,"price_low":7683.7002,"price_close":7701,"volume":765527900,"price_adjusted":7701,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.15528}
{"ticker":"^FTSE","ref_date":"2018-01-19","price_open":7701,"price_high":7731.7998,"price_low":7694.7002,"price_close":7730.7998,"volume":795594100,"price_adjusted":7730.7998,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":1.15975}
{"ticker":"^FTSE","ref_date":"2018-01-22","price_open":7730.7998,"price_high":7739.3999,"price_low":7703.7002,"price_close":7715.3999,"volume":730171300,"price_adjusted":7715.3999,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.15744}
{"ticker":"^FTSE","ref_date":"2018-01-23","price_open":7715.3999,"price_high":7745.2002,"price_low":7710,"price_close":7731.7998,"volume":742420200,"price_adjusted":7731.7998,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":1.1599}
{"ticker":"^FTSE","ref_date":"2018-01-24","price_open":7731.7998,"price_high":7732,"price_low":7643.3999,"price_close":7643.3999,"volume":746643300,"price_adjusted":7643.3999,"ret_adjusted_prices":-0.01143,"ret_closing_prices":-0.01143,"cumret_adjusted_prices":1.14664}
{"ticker":"^FTSE","ref_date":"2018-01-25","price_open":7643.3999,"price_high":7662.3999,"price_low":7608.5,"price_close":7615.7998,"volume":713251600,"price_adjusted":7615.7998,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":1.1425}
{"ticker":"^FTSE","ref_date":"2018-01-26","price_open":7615.7998,"price_high":7667.3999,"price_low":7615.7998,"price_close":7665.5,"volume":713831300,"price_adjusted":7665.5,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":1.14996}
{"ticker":"^FTSE","ref_date":"2018-01-29","price_open":7665.5,"price_high":7689.2002,"price_low":7663.8999,"price_close":7671.5,"volume":612924000,"price_adjusted":7671.5,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":1.15086}
{"ticker":"^FTSE","ref_date":"2018-01-30","price_open":7671.5,"price_high":7671.7002,"price_low":7587.1001,"price_close":7588,"volume":798999000,"price_adjusted":7588,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":1.13833}
{"ticker":"^FTSE","ref_date":"2018-01-31","price_open":7588,"price_high":7599,"price_low":7521.7998,"price_close":7533.6001,"volume":880751700,"price_adjusted":7533.6001,"ret_adjusted_prices":-0.00717,"ret_closing_prices":-0.00717,"cumret_adjusted_prices":1.13017}
{"ticker":"^FTSE","ref_date":"2018-02-01","price_open":7533.6001,"price_high":7554.7002,"price_low":7476.5,"price_close":7490.3999,"volume":872509100,"price_adjusted":7490.3999,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":1.12369}
{"ticker":"^FTSE","ref_date":"2018-02-02","price_open":7490.3999,"price_high":7494.7998,"price_low":7432.2998,"price_close":7443.3999,"volume":871574000,"price_adjusted":7443.3999,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":1.11664}
{"ticker":"^FTSE","ref_date":"2018-02-05","price_open":7443.3999,"price_high":7443.3999,"price_low":7334.7998,"price_close":7335,"volume":888994600,"price_adjusted":7335,"ret_adjusted_prices":-0.01456,"ret_closing_prices":-0.01456,"cumret_adjusted_prices":1.10038}
{"ticker":"^FTSE","ref_date":"2018-02-06","price_open":7335,"price_high":7335,"price_low":7079.3999,"price_close":7141.3999,"volume":1354591000,"price_adjusted":7141.3999,"ret_adjusted_prices":-0.02639,"ret_closing_prices":-0.02639,"cumret_adjusted_prices":1.07133}
{"ticker":"^FTSE","ref_date":"2018-02-07","price_open":7141.3999,"price_high":7311.5,"price_low":7141.3999,"price_close":7279.3999,"volume":1027400300,"price_adjusted":7279.3999,"ret_adjusted_prices":0.01932,"ret_closing_prices":0.01932,"cumret_adjusted_prices":1.09204}
{"ticker":"^FTSE","ref_date":"2018-02-08","price_open":7279.3999,"price_high":7279.3999,"price_low":7161.2998,"price_close":7170.7002,"volume":973611300,"price_adjusted":7170.7002,"ret_adjusted_prices":-0.01493,"ret_closing_prices":-0.01493,"cumret_adjusted_prices":1.07573}
{"ticker":"^FTSE","ref_date":"2018-02-09","price_open":7170.7002,"price_high":7170.7002,"price_low":7073,"price_close":7092.3999,"volume":927291900,"price_adjusted":7092.3999,"ret_adjusted_prices":-0.01092,"ret_closing_prices":-0.01092,"cumret_adjusted_prices":1.06398}
{"ticker":"^FTSE","ref_date":"2018-02-12","price_open":7092.3999,"price_high":7199.8999,"price_low":7092.3999,"price_close":7177.1001,"volume":718740600,"price_adjusted":7177.1001,"ret_adjusted_prices":0.01194,"ret_closing_prices":0.01194,"cumret_adjusted_prices":1.07669}
{"ticker":"^FTSE","ref_date":"2018-02-13","price_open":7177.1001,"price_high":7203,"price_low":7165.7998,"price_close":7168,"volume":718988800,"price_adjusted":7168,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.07532}
{"ticker":"^FTSE","ref_date":"2018-02-14","price_open":7168,"price_high":7243.2002,"price_low":7145.7002,"price_close":7214,"volume":940537000,"price_adjusted":7214,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":1.08222}
{"ticker":"^FTSE","ref_date":"2018-02-15","price_open":7214,"price_high":7268,"price_low":7206.7002,"price_close":7234.7998,"volume":747830200,"price_adjusted":7234.7998,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":1.08534}
{"ticker":"^FTSE","ref_date":"2018-02-16","price_open":7234.7998,"price_high":7308,"price_low":7234.7998,"price_close":7294.7002,"volume":651756200,"price_adjusted":7294.7002,"ret_adjusted_prices":0.00828,"ret_closing_prices":0.00828,"cumret_adjusted_prices":1.09433}
{"ticker":"^FTSE","ref_date":"2018-02-19","price_open":7294.7002,"price_high":7306.2002,"price_low":7240,"price_close":7247.7002,"volume":511199000,"price_adjusted":7247.7002,"ret_adjusted_prices":-0.00644,"ret_closing_prices":-0.00644,"cumret_adjusted_prices":1.08728}
{"ticker":"^FTSE","ref_date":"2018-02-20","price_open":7247.7002,"price_high":7264.7998,"price_low":7202.1001,"price_close":7246.7998,"volume":679057900,"price_adjusted":7246.7998,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":1.08715}
{"ticker":"^FTSE","ref_date":"2018-02-21","price_open":7246.7998,"price_high":7291.7998,"price_low":7220.6001,"price_close":7281.6001,"volume":902872700,"price_adjusted":7281.6001,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":1.09237}
{"ticker":"^FTSE","ref_date":"2018-02-22","price_open":7281.6001,"price_high":7281.6001,"price_low":7187.7998,"price_close":7252.3999,"volume":926221400,"price_adjusted":7252.3999,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":1.08799}
{"ticker":"^FTSE","ref_date":"2018-02-23","price_open":7252.3999,"price_high":7262.1001,"price_low":7220.7998,"price_close":7244.3999,"volume":674864300,"price_adjusted":7244.3999,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":1.08678}
{"ticker":"^FTSE","ref_date":"2018-02-26","price_open":7244.3999,"price_high":7313,"price_low":7244.2998,"price_close":7289.6001,"volume":585774600,"price_adjusted":7289.6001,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.09357}
{"ticker":"^FTSE","ref_date":"2018-02-27","price_open":7289.6001,"price_high":7326,"price_low":7272.8999,"price_close":7282.5,"volume":718147000,"price_adjusted":7282.5,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":1.0925}
{"ticker":"^FTSE","ref_date":"2018-02-28","price_open":7282.5,"price_high":7293.3999,"price_low":7231.8999,"price_close":7231.8999,"volume":919954800,"price_adjusted":7231.8999,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":1.08491}
{"ticker":"^FTSE","ref_date":"2018-03-01","price_open":7231.8999,"price_high":7231.8999,"price_low":7153.3999,"price_close":7175.6001,"volume":859756500,"price_adjusted":7175.6001,"ret_adjusted_prices":-0.00778,"ret_closing_prices":-0.00778,"cumret_adjusted_prices":1.07646}
{"ticker":"^FTSE","ref_date":"2018-03-02","price_open":7175.6001,"price_high":7175.6001,"price_low":7063.3999,"price_close":7069.8999,"volume":910442200,"price_adjusted":7069.8999,"ret_adjusted_prices":-0.01473,"ret_closing_prices":-0.01473,"cumret_adjusted_prices":1.06061}
{"ticker":"^FTSE","ref_date":"2018-03-05","price_open":7069.8999,"price_high":7119.2002,"price_low":7062.1001,"price_close":7116,"volume":941867700,"price_adjusted":7116,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":1.06752}
{"ticker":"^FTSE","ref_date":"2018-03-06","price_open":7116,"price_high":7197.7998,"price_low":7115.6001,"price_close":7146.7998,"volume":786141900,"price_adjusted":7146.7998,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":1.07214}
{"ticker":"^FTSE","ref_date":"2018-03-07","price_open":7146.7998,"price_high":7180.7002,"price_low":7109.6001,"price_close":7157.7998,"volume":862383600,"price_adjusted":7157.7998,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":1.07379}
{"ticker":"^FTSE","ref_date":"2018-03-08","price_open":7157.7998,"price_high":7212.1001,"price_low":7145.7002,"price_close":7203.2002,"volume":712676800,"price_adjusted":7203.2002,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":1.0806}
{"ticker":"^FTSE","ref_date":"2018-03-09","price_open":7203.2002,"price_high":7225.2998,"price_low":7189.7002,"price_close":7224.5,"volume":651119000,"price_adjusted":7224.5,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":1.0838}
{"ticker":"^FTSE","ref_date":"2018-03-12","price_open":7224.5,"price_high":7254.8999,"price_low":7198.2002,"price_close":7214.7998,"volume":613077900,"price_adjusted":7214.7998,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.08234}
{"ticker":"^FTSE","ref_date":"2018-03-13","price_open":7214.7998,"price_high":7224.1001,"price_low":7125.6001,"price_close":7138.7998,"volume":766738500,"price_adjusted":7138.7998,"ret_adjusted_prices":-0.01053,"ret_closing_prices":-0.01053,"cumret_adjusted_prices":1.07094}
{"ticker":"^FTSE","ref_date":"2018-03-14","price_open":7138.7998,"price_high":7176.5,"price_low":7122.7998,"price_close":7132.7002,"volume":752181500,"price_adjusted":7132.7002,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":1.07003}
{"ticker":"^FTSE","ref_date":"2018-03-15","price_open":7132.7002,"price_high":7162.6001,"price_low":7127.1001,"price_close":7139.7998,"volume":808062300,"price_adjusted":7139.7998,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.07109}
{"ticker":"^FTSE","ref_date":"2018-03-16","price_open":7139.7998,"price_high":7187.2998,"price_low":7131.2998,"price_close":7164.1001,"volume":1380663300,"price_adjusted":7164.1001,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":1.07474}
{"ticker":"^FTSE","ref_date":"2018-03-19","price_open":7164.1001,"price_high":7164.2002,"price_low":7034.8999,"price_close":7042.8999,"volume":728214400,"price_adjusted":7042.8999,"ret_adjusted_prices":-0.01692,"ret_closing_prices":-0.01692,"cumret_adjusted_prices":1.05656}
{"ticker":"^FTSE","ref_date":"2018-03-20","price_open":7042.8999,"price_high":7081.5,"price_low":7042.6001,"price_close":7061.2998,"volume":742142200,"price_adjusted":7061.2998,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.05932}
{"ticker":"^FTSE","ref_date":"2018-03-21","price_open":7061.2998,"price_high":7065.7002,"price_low":7016.7998,"price_close":7039,"volume":762202300,"price_adjusted":7039,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.05597}
{"ticker":"^FTSE","ref_date":"2018-03-22","price_open":7039,"price_high":7039,"price_low":6914.5,"price_close":6952.6001,"volume":861231600,"price_adjusted":6952.6001,"ret_adjusted_prices":-0.01227,"ret_closing_prices":-0.01227,"cumret_adjusted_prices":1.04301}
{"ticker":"^FTSE","ref_date":"2018-03-23","price_open":6952.6001,"price_high":6952.7998,"price_low":6877,"price_close":6921.8999,"volume":879273700,"price_adjusted":6921.8999,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.0384}
{"ticker":"^FTSE","ref_date":"2018-03-26","price_open":6921.8999,"price_high":6958.5,"price_low":6866.8999,"price_close":6888.7002,"volume":765318100,"price_adjusted":6888.7002,"ret_adjusted_prices":-0.0048,"ret_closing_prices":-0.0048,"cumret_adjusted_prices":1.03342}
{"ticker":"^FTSE","ref_date":"2018-03-27","price_open":6888.7002,"price_high":7042.3999,"price_low":6888.7002,"price_close":7000.1001,"volume":690975500,"price_adjusted":7000.1001,"ret_adjusted_prices":0.01617,"ret_closing_prices":0.01617,"cumret_adjusted_prices":1.05014}
{"ticker":"^FTSE","ref_date":"2018-03-28","price_open":7000.1001,"price_high":7044.7002,"price_low":6923.2998,"price_close":7044.7002,"volume":763193100,"price_adjusted":7044.7002,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":1.05683}
{"ticker":"^FTSE","ref_date":"2018-03-29","price_open":7044.7002,"price_high":7109.8999,"price_low":7042.7002,"price_close":7056.6001,"volume":876227900,"price_adjusted":7056.6001,"ret_adjusted_prices":0.00169,"ret_closing_prices":0.00169,"cumret_adjusted_prices":1.05861}
{"ticker":"^FTSE","ref_date":"2018-04-03","price_open":7056.6001,"price_high":7065,"price_low":6996.7998,"price_close":7030.5,"volume":790532700,"price_adjusted":7030.5,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":1.0547}
{"ticker":"^FTSE","ref_date":"2018-04-04","price_open":7030.5,"price_high":7046.2998,"price_low":6971.7998,"price_close":7034,"volume":794337900,"price_adjusted":7034,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":1.05522}
{"ticker":"^FTSE","ref_date":"2018-04-05","price_open":7034,"price_high":7199.5,"price_low":7034,"price_close":7199.5,"volume":794899100,"price_adjusted":7199.5,"ret_adjusted_prices":0.02353,"ret_closing_prices":0.02353,"cumret_adjusted_prices":1.08005}
{"ticker":"^FTSE","ref_date":"2018-04-06","price_open":7199.5,"price_high":7214,"price_low":7163.1001,"price_close":7183.6001,"volume":656250500,"price_adjusted":7183.6001,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":1.07766}
{"ticker":"^FTSE","ref_date":"2018-04-09","price_open":7183.6001,"price_high":7209.7002,"price_low":7145.6001,"price_close":7194.7998,"volume":671088200,"price_adjusted":7194.7998,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.07934}
{"ticker":"^FTSE","ref_date":"2018-04-10","price_open":7194.7998,"price_high":7266.7998,"price_low":7194.7998,"price_close":7266.7998,"volume":755081700,"price_adjusted":7266.7998,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":1.09015}
{"ticker":"^FTSE","ref_date":"2018-04-11","price_open":7266.7998,"price_high":7270.2998,"price_low":7243.2998,"price_close":7257.1001,"volume":766200800,"price_adjusted":7257.1001,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.08869}
{"ticker":"^FTSE","ref_date":"2018-04-12","price_open":7257.1001,"price_high":7266.6001,"price_low":7240.7998,"price_close":7258.2998,"volume":666773400,"price_adjusted":7258.2998,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":1.08887}
{"ticker":"^FTSE","ref_date":"2018-04-13","price_open":7258.2998,"price_high":7275,"price_low":7249.1001,"price_close":7264.6001,"volume":662868400,"price_adjusted":7264.6001,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":1.08982}
{"ticker":"^FTSE","ref_date":"2018-04-16","price_open":7264.6001,"price_high":7265.7998,"price_low":7195.5,"price_close":7198.2002,"volume":862881700,"price_adjusted":7198.2002,"ret_adjusted_prices":-0.00914,"ret_closing_prices":-0.00914,"cumret_adjusted_prices":1.07985}
{"ticker":"^FTSE","ref_date":"2018-04-17","price_open":7198.2002,"price_high":7240.3999,"price_low":7189.8999,"price_close":7226.1001,"volume":714046100,"price_adjusted":7226.1001,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":1.08404}
{"ticker":"^FTSE","ref_date":"2018-04-18","price_open":7226.1001,"price_high":7325.6001,"price_low":7226.1001,"price_close":7317.2998,"volume":877056200,"price_adjusted":7317.2998,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":1.09772}
{"ticker":"^FTSE","ref_date":"2018-04-19","price_open":7317.2998,"price_high":7340.7002,"price_low":7309.3999,"price_close":7328.8999,"volume":788416300,"price_adjusted":7328.8999,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":1.09946}
{"ticker":"^FTSE","ref_date":"2018-04-20","price_open":7328.8999,"price_high":7368.2002,"price_low":7323.2998,"price_close":7368.2002,"volume":769512800,"price_adjusted":7368.2002,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.10536}
{"ticker":"^FTSE","ref_date":"2018-04-23","price_open":7368.2002,"price_high":7404.1001,"price_low":7359.7002,"price_close":7398.8999,"volume":777571800,"price_adjusted":7398.8999,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":1.10996}
{"ticker":"^FTSE","ref_date":"2018-04-24","price_open":7398.8999,"price_high":7439.6001,"price_low":7397.2998,"price_close":7425.3999,"volume":836399400,"price_adjusted":7425.3999,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":1.11394}
{"ticker":"^FTSE","ref_date":"2018-04-25","price_open":7425.3999,"price_high":7427.1001,"price_low":7334.6001,"price_close":7379.2998,"volume":879795200,"price_adjusted":7379.2998,"ret_adjusted_prices":-0.00621,"ret_closing_prices":-0.00621,"cumret_adjusted_prices":1.10702}
{"ticker":"^FTSE","ref_date":"2018-04-26","price_open":7379.2998,"price_high":7421.3999,"price_low":7355,"price_close":7421.3999,"volume":814899700,"price_adjusted":7421.3999,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":1.11334}
{"ticker":"^FTSE","ref_date":"2018-04-27","price_open":7421.3999,"price_high":7507.1001,"price_low":7421.2998,"price_close":7502.2002,"volume":750485000,"price_adjusted":7502.2002,"ret_adjusted_prices":0.01089,"ret_closing_prices":0.01089,"cumret_adjusted_prices":1.12546}
{"ticker":"^FTSE","ref_date":"2018-04-30","price_open":7502.2002,"price_high":7546.2002,"price_low":7497.1001,"price_close":7509.2998,"volume":991178200,"price_adjusted":7509.2998,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":1.12652}
{"ticker":"^FTSE","ref_date":"2018-05-01","price_open":7509.2998,"price_high":7549.1001,"price_low":7506.6001,"price_close":7520.3999,"volume":567569600,"price_adjusted":7520.3999,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":1.12819}
{"ticker":"^FTSE","ref_date":"2018-05-02","price_open":7520.3999,"price_high":7573,"price_low":7519.6001,"price_close":7543.2002,"volume":829699300,"price_adjusted":7543.2002,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":1.13161}
{"ticker":"^FTSE","ref_date":"2018-05-03","price_open":7543.2002,"price_high":7555.2002,"price_low":7492.3999,"price_close":7502.7002,"volume":723643100,"price_adjusted":7502.7002,"ret_adjusted_prices":-0.00537,"ret_closing_prices":-0.00537,"cumret_adjusted_prices":1.12553}
{"ticker":"^FTSE","ref_date":"2018-05-04","price_open":7502.7002,"price_high":7570.2002,"price_low":7502.7002,"price_close":7567.1001,"volume":880646600,"price_adjusted":7567.1001,"ret_adjusted_prices":0.00858,"ret_closing_prices":0.00858,"cumret_adjusted_prices":1.1352}
{"ticker":"^FTSE","ref_date":"2018-05-08","price_open":7567.1001,"price_high":7598.5,"price_low":7550.3999,"price_close":7565.7998,"volume":876829900,"price_adjusted":7565.7998,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.135}
{"ticker":"^FTSE","ref_date":"2018-05-09","price_open":7565.7998,"price_high":7662.5,"price_low":7565.7998,"price_close":7662.5,"volume":891351200,"price_adjusted":7662.5,"ret_adjusted_prices":0.01278,"ret_closing_prices":0.01278,"cumret_adjusted_prices":1.14951}
{"ticker":"^FTSE","ref_date":"2018-05-10","price_open":7662.5,"price_high":7706.8999,"price_low":7631.6001,"price_close":7701,"volume":878774100,"price_adjusted":7701,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":1.15528}
{"ticker":"^FTSE","ref_date":"2018-05-11","price_open":7701,"price_high":7728.8999,"price_low":7691.7002,"price_close":7724.6001,"volume":731924200,"price_adjusted":7724.6001,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":1.15882}
{"ticker":"^FTSE","ref_date":"2018-05-14","price_open":7724.6001,"price_high":7728,"price_low":7688.6001,"price_close":7711,"volume":749899600,"price_adjusted":7711,"ret_adjusted_prices":-0.00176,"ret_closing_prices":-0.00176,"cumret_adjusted_prices":1.15678}
{"ticker":"^FTSE","ref_date":"2018-05-15","price_open":7711,"price_high":7752,"price_low":7687.5,"price_close":7723,"volume":1027698700,"price_adjusted":7723,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.15858}
{"ticker":"^FTSE","ref_date":"2018-05-16","price_open":7723,"price_high":7745.5,"price_low":7717.7998,"price_close":7734.2002,"volume":933498300,"price_adjusted":7734.2002,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.16026}
{"ticker":"^FTSE","ref_date":"2018-05-17","price_open":7734.2002,"price_high":7788.2002,"price_low":7713.8999,"price_close":7788,"volume":781296600,"price_adjusted":7788,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":1.16833}
{"ticker":"^FTSE","ref_date":"2018-05-18","price_open":7788,"price_high":7791.3999,"price_low":7753.2998,"price_close":7778.7998,"volume":899946200,"price_adjusted":7778.7998,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":1.16695}
{"ticker":"^FTSE","ref_date":"2018-05-21","price_open":7778.7998,"price_high":7868.1001,"price_low":7778.1001,"price_close":7859.2002,"volume":691927400,"price_adjusted":7859.2002,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":1.17902}
{"ticker":"^FTSE","ref_date":"2018-05-22","price_open":7859.2002,"price_high":7903.5,"price_low":7854.6001,"price_close":7877.5,"volume":807636300,"price_adjusted":7877.5,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":1.18176}
{"ticker":"^FTSE","ref_date":"2018-05-23","price_open":7877.5,"price_high":7877.5,"price_low":7765.2998,"price_close":7788.3999,"volume":918822700,"price_adjusted":7788.3999,"ret_adjusted_prices":-0.01131,"ret_closing_prices":-0.01131,"cumret_adjusted_prices":1.16839}
{"ticker":"^FTSE","ref_date":"2018-05-24","price_open":7788.3999,"price_high":7803.5,"price_low":7716.7002,"price_close":7716.7002,"volume":890463600,"price_adjusted":7716.7002,"ret_adjusted_prices":-0.00921,"ret_closing_prices":-0.00921,"cumret_adjusted_prices":1.15764}
{"ticker":"^FTSE","ref_date":"2018-05-25","price_open":7716.7002,"price_high":7753.2998,"price_low":7703.2998,"price_close":7730.2998,"volume":844360200,"price_adjusted":7730.2998,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.15968}
{"ticker":"^FTSE","ref_date":"2018-05-29","price_open":7730.2998,"price_high":7730.2998,"price_low":7610.7002,"price_close":7632.6001,"volume":1288493000,"price_adjusted":7632.6001,"ret_adjusted_prices":-0.01264,"ret_closing_prices":-0.01264,"cumret_adjusted_prices":1.14502}
{"ticker":"^FTSE","ref_date":"2018-05-30","price_open":7632.6001,"price_high":7689.6001,"price_low":7618.1001,"price_close":7689.6001,"volume":923820700,"price_adjusted":7689.6001,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":1.15357}
{"ticker":"^FTSE","ref_date":"2018-05-31","price_open":7689.6001,"price_high":7727.5,"price_low":7651.1001,"price_close":7678.2002,"volume":1549063100,"price_adjusted":7678.2002,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":1.15186}
{"ticker":"^FTSE","ref_date":"2018-06-01","price_open":7678.2002,"price_high":7746.7002,"price_low":7678.2002,"price_close":7701.7998,"volume":783469400,"price_adjusted":7701.7998,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":1.1554}
{"ticker":"^FTSE","ref_date":"2018-06-04","price_open":7701.7998,"price_high":7772.1001,"price_low":7701.7002,"price_close":7741.2998,"volume":722966000,"price_adjusted":7741.2998,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":1.16133}
{"ticker":"^FTSE","ref_date":"2018-06-05","price_open":7741.2998,"price_high":7744.5,"price_low":7686.6001,"price_close":7686.7998,"volume":933666200,"price_adjusted":7686.7998,"ret_adjusted_prices":-0.00704,"ret_closing_prices":-0.00704,"cumret_adjusted_prices":1.15315}
{"ticker":"^FTSE","ref_date":"2018-06-06","price_open":7686.7998,"price_high":7730.5,"price_low":7671.6001,"price_close":7712.3999,"volume":884617800,"price_adjusted":7712.3999,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":1.15699}
{"ticker":"^FTSE","ref_date":"2018-06-07","price_open":7712.3999,"price_high":7756.7002,"price_low":7698.2002,"price_close":7704.3999,"volume":1056744900,"price_adjusted":7704.3999,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.15579}
{"ticker":"^FTSE","ref_date":"2018-06-08","price_open":7704.3999,"price_high":7714.2998,"price_low":7637.5,"price_close":7681.1001,"volume":755489900,"price_adjusted":7681.1001,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":1.1523}
{"ticker":"^FTSE","ref_date":"2018-06-11","price_open":7681.1001,"price_high":7756,"price_low":7681.1001,"price_close":7737.3999,"volume":736070400,"price_adjusted":7737.3999,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":1.16074}
{"ticker":"^FTSE","ref_date":"2018-06-12","price_open":7737.3999,"price_high":7762.7998,"price_low":7701.2998,"price_close":7703.7998,"volume":773837800,"price_adjusted":7703.7998,"ret_adjusted_prices":-0.00434,"ret_closing_prices":-0.00434,"cumret_adjusted_prices":1.1557}
{"ticker":"^FTSE","ref_date":"2018-06-13","price_open":7703.7998,"price_high":7746.7002,"price_low":7677.2002,"price_close":7703.7002,"volume":852427100,"price_adjusted":7703.7002,"ret_adjusted_prices":-0.00001,"ret_closing_prices":-0.00001,"cumret_adjusted_prices":1.15569}
{"ticker":"^FTSE","ref_date":"2018-06-14","price_open":7703.7002,"price_high":7793.5,"price_low":7650.2002,"price_close":7765.7998,"volume":1119081700,"price_adjusted":7765.7998,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":1.165}
{"ticker":"^FTSE","ref_date":"2018-06-15","price_open":7765.7998,"price_high":7781,"price_low":7633.8999,"price_close":7633.8999,"volume":1711560200,"price_adjusted":7633.8999,"ret_adjusted_prices":-0.01698,"ret_closing_prices":-0.01698,"cumret_adjusted_prices":1.14522}
{"ticker":"^FTSE","ref_date":"2018-06-18","price_open":7633.8999,"price_high":7645.5,"price_low":7601.6001,"price_close":7631.2998,"volume":664167900,"price_adjusted":7631.2998,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":1.14483}
{"ticker":"^FTSE","ref_date":"2018-06-19","price_open":7631.2998,"price_high":7631.2998,"price_low":7548.7998,"price_close":7603.8999,"volume":897872000,"price_adjusted":7603.8999,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.14072}
{"ticker":"^FTSE","ref_date":"2018-06-20","price_open":7603.8999,"price_high":7705.2002,"price_low":7603.8999,"price_close":7627.3999,"volume":844000100,"price_adjusted":7627.3999,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.14424}
{"ticker":"^FTSE","ref_date":"2018-06-21","price_open":7627.3999,"price_high":7670.7998,"price_low":7548.1001,"price_close":7556.3999,"volume":777562300,"price_adjusted":7556.3999,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":1.13359}
{"ticker":"^FTSE","ref_date":"2018-06-22","price_open":7556.3999,"price_high":7689.3999,"price_low":7556.2002,"price_close":7682.2998,"volume":716273100,"price_adjusted":7682.2998,"ret_adjusted_prices":0.01666,"ret_closing_prices":0.01666,"cumret_adjusted_prices":1.15248}
{"ticker":"^FTSE","ref_date":"2018-06-25","price_open":7682.2998,"price_high":7682.2998,"price_low":7508.2998,"price_close":7509.7998,"volume":791358000,"price_adjusted":7509.7998,"ret_adjusted_prices":-0.02245,"ret_closing_prices":-0.02245,"cumret_adjusted_prices":1.1266}
{"ticker":"^FTSE","ref_date":"2018-06-26","price_open":7509.7998,"price_high":7564.1001,"price_low":7509.7998,"price_close":7537.8999,"volume":1088107300,"price_adjusted":7537.8999,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":1.13082}
{"ticker":"^FTSE","ref_date":"2018-06-27","price_open":7537.8999,"price_high":7633.8999,"price_low":7512,"price_close":7621.7002,"volume":1643638600,"price_adjusted":7621.7002,"ret_adjusted_prices":0.01112,"ret_closing_prices":0.01112,"cumret_adjusted_prices":1.14339}
{"ticker":"^FTSE","ref_date":"2018-06-28","price_open":7621.7002,"price_high":7632.2002,"price_low":7576,"price_close":7615.6001,"volume":790762300,"price_adjusted":7615.6001,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":1.14247}
{"ticker":"^FTSE","ref_date":"2018-06-29","price_open":7615.6001,"price_high":7706.6001,"price_low":7615.6001,"price_close":7636.8999,"volume":898931000,"price_adjusted":7636.8999,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":1.14567}
{"ticker":"^FTSE","ref_date":"2018-07-02","price_open":7636.8999,"price_high":7636.8999,"price_low":7540.7002,"price_close":7547.8999,"volume":778437000,"price_adjusted":7547.8999,"ret_adjusted_prices":-0.01165,"ret_closing_prices":-0.01165,"cumret_adjusted_prices":1.13232}
{"ticker":"^FTSE","ref_date":"2018-07-03","price_open":7547.8999,"price_high":7632.1001,"price_low":7545,"price_close":7593.2998,"volume":1015952400,"price_adjusted":7593.2998,"ret_adjusted_prices":0.00601,"ret_closing_prices":0.00601,"cumret_adjusted_prices":1.13913}
{"ticker":"^FTSE","ref_date":"2018-07-04","price_open":7593.2998,"price_high":7593.2998,"price_low":7560.7998,"price_close":7573.1001,"volume":574163100,"price_adjusted":7573.1001,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":1.1361}
{"ticker":"^FTSE","ref_date":"2018-07-05","price_open":7573.1001,"price_high":7624.7998,"price_low":7572.7002,"price_close":7603.2002,"volume":614456600,"price_adjusted":7603.2002,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.14061}
{"ticker":"^FTSE","ref_date":"2018-07-06","price_open":7603.2002,"price_high":7631.2002,"price_low":7569.7002,"price_close":7617.7002,"volume":663475300,"price_adjusted":7617.7002,"ret_adjusted_prices":0.00191,"ret_closing_prices":0.00191,"cumret_adjusted_prices":1.14279}
{"ticker":"^FTSE","ref_date":"2018-07-09","price_open":7617.7002,"price_high":7697.5,"price_low":7617.7002,"price_close":7688,"volume":676761100,"price_adjusted":7688,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":1.15333}
{"ticker":"^FTSE","ref_date":"2018-07-10","price_open":7688,"price_high":7715.1001,"price_low":7677.1001,"price_close":7692,"volume":701511200,"price_adjusted":7692,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":1.15393}
{"ticker":"^FTSE","ref_date":"2018-07-11","price_open":7692,"price_high":7692,"price_low":7578.2002,"price_close":7592,"volume":793208100,"price_adjusted":7592,"ret_adjusted_prices":-0.013,"ret_closing_prices":-0.013,"cumret_adjusted_prices":1.13893}
{"ticker":"^FTSE","ref_date":"2018-07-12","price_open":7592,"price_high":7663,"price_low":7592,"price_close":7651.2998,"volume":746183900,"price_adjusted":7651.2998,"ret_adjusted_prices":0.00781,"ret_closing_prices":0.00781,"cumret_adjusted_prices":1.14783}
{"ticker":"^FTSE","ref_date":"2018-07-13","price_open":7651.2998,"price_high":7716.2002,"price_low":7651.2998,"price_close":7661.8999,"volume":574401200,"price_adjusted":7661.8999,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.14942}
{"ticker":"^FTSE","ref_date":"2018-07-16","price_open":7661.8999,"price_high":7667.7002,"price_low":7565,"price_close":7600.5,"volume":591161000,"price_adjusted":7600.5,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":1.14021}
{"ticker":"^FTSE","ref_date":"2018-07-17","price_open":7600.5,"price_high":7641.1001,"price_low":7581.7998,"price_close":7626.2998,"volume":724367500,"price_adjusted":7626.2998,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":1.14408}
{"ticker":"^FTSE","ref_date":"2018-07-18","price_open":7626.2998,"price_high":7685.7002,"price_low":7625.7998,"price_close":7676.2998,"volume":651377100,"price_adjusted":7676.2998,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":1.15158}
{"ticker":"^FTSE","ref_date":"2018-07-19","price_open":7676.2998,"price_high":7702.8999,"price_low":7660,"price_close":7684,"volume":695398600,"price_adjusted":7684,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.15273}
{"ticker":"^FTSE","ref_date":"2018-07-20","price_open":7684,"price_high":7705.7998,"price_low":7631.7002,"price_close":7678.7998,"volume":685061200,"price_adjusted":7678.7998,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.15195}
{"ticker":"^FTSE","ref_date":"2018-07-23","price_open":7678.7998,"price_high":7678.7998,"price_low":7621.7998,"price_close":7655.7998,"volume":573514400,"price_adjusted":7655.7998,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":1.1485}
{"ticker":"^FTSE","ref_date":"2018-07-24","price_open":7655.7998,"price_high":7740.6001,"price_low":7648.6001,"price_close":7709.1001,"volume":852532800,"price_adjusted":7709.1001,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":1.1565}
{"ticker":"^FTSE","ref_date":"2018-07-25","price_open":7709.1001,"price_high":7710.2998,"price_low":7640.6001,"price_close":7658.2998,"volume":677528100,"price_adjusted":7658.2998,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":1.14888}
{"ticker":"^FTSE","ref_date":"2018-07-26","price_open":7658.2998,"price_high":7684.7002,"price_low":7640.8999,"price_close":7663.2002,"volume":588851200,"price_adjusted":7663.2002,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":1.14961}
{"ticker":"^FTSE","ref_date":"2018-07-27","price_open":7663.2002,"price_high":7717.2002,"price_low":7663.2002,"price_close":7701.2998,"volume":765238000,"price_adjusted":7701.2998,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.15533}
{"ticker":"^FTSE","ref_date":"2018-07-30","price_open":7701.2998,"price_high":7718.1001,"price_low":7659.8999,"price_close":7700.8999,"volume":732990700,"price_adjusted":7700.8999,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":1.15527}
{"ticker":"^FTSE","ref_date":"2018-07-31","price_open":7700.8999,"price_high":7782.8999,"price_low":7695.7998,"price_close":7748.7998,"volume":915075400,"price_adjusted":7748.7998,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":1.16245}
{"ticker":"^FTSE","ref_date":"2018-08-01","price_open":7748.7998,"price_high":7751.1001,"price_low":7634.7002,"price_close":7652.8999,"volume":975009600,"price_adjusted":7652.8999,"ret_adjusted_prices":-0.01238,"ret_closing_prices":-0.01238,"cumret_adjusted_prices":1.14807}
{"ticker":"^FTSE","ref_date":"2018-08-02","price_open":7652.8999,"price_high":7652.8999,"price_low":7549.2998,"price_close":7575.8999,"volume":1006803400,"price_adjusted":7575.8999,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":1.13652}
{"ticker":"^FTSE","ref_date":"2018-08-03","price_open":7575.8999,"price_high":7665.2002,"price_low":7575.8999,"price_close":7659.1001,"volume":649947700,"price_adjusted":7659.1001,"ret_adjusted_prices":0.01098,"ret_closing_prices":0.01098,"cumret_adjusted_prices":1.149}
{"ticker":"^FTSE","ref_date":"2018-08-06","price_open":7659.1001,"price_high":7681.8999,"price_low":7636.6001,"price_close":7663.7998,"volume":813731500,"price_adjusted":7663.7998,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.1497}
{"ticker":"^FTSE","ref_date":"2018-08-07","price_open":7663.7998,"price_high":7752.1001,"price_low":7663.2002,"price_close":7718.5,"volume":675716300,"price_adjusted":7718.5,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":1.15791}
{"ticker":"^FTSE","ref_date":"2018-08-08","price_open":7718.5,"price_high":7790.2002,"price_low":7707.2998,"price_close":7776.7002,"volume":604063500,"price_adjusted":7776.7002,"ret_adjusted_prices":0.00754,"ret_closing_prices":0.00754,"cumret_adjusted_prices":1.16664}
{"ticker":"^FTSE","ref_date":"2018-08-09","price_open":7776.7002,"price_high":7776.7998,"price_low":7714.5,"price_close":7741.7998,"volume":565689200,"price_adjusted":7741.7998,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":1.1614}
{"ticker":"^FTSE","ref_date":"2018-08-10","price_open":7741.7998,"price_high":7741.7998,"price_low":7657.7002,"price_close":7667,"volume":664153400,"price_adjusted":7667,"ret_adjusted_prices":-0.00966,"ret_closing_prices":-0.00966,"cumret_adjusted_prices":1.15018}
{"ticker":"^FTSE","ref_date":"2018-08-13","price_open":7667,"price_high":7667.2998,"price_low":7614.5,"price_close":7642.5,"volume":595242100,"price_adjusted":7642.5,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":1.14651}
{"ticker":"^FTSE","ref_date":"2018-08-14","price_open":7642.5,"price_high":7665.2002,"price_low":7599.7002,"price_close":7611.6001,"volume":763645300,"price_adjusted":7611.6001,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":1.14187}
{"ticker":"^FTSE","ref_date":"2018-08-15","price_open":7611.6001,"price_high":7632.1001,"price_low":7477.1001,"price_close":7497.8999,"volume":967014400,"price_adjusted":7497.8999,"ret_adjusted_prices":-0.01494,"ret_closing_prices":-0.01494,"cumret_adjusted_prices":1.12481}
{"ticker":"^FTSE","ref_date":"2018-08-16","price_open":7497.8999,"price_high":7565.2002,"price_low":7497.8999,"price_close":7556.3999,"volume":771423800,"price_adjusted":7556.3999,"ret_adjusted_prices":0.0078,"ret_closing_prices":0.0078,"cumret_adjusted_prices":1.13359}
{"ticker":"^FTSE","ref_date":"2018-08-17","price_open":7556.3999,"price_high":7577.7002,"price_low":7514.2998,"price_close":7558.6001,"volume":602739600,"price_adjusted":7558.6001,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":1.13392}
{"ticker":"^FTSE","ref_date":"2018-08-20","price_open":7558.6001,"price_high":7616.2002,"price_low":7558.6001,"price_close":7591.2998,"volume":559541000,"price_adjusted":7591.2998,"ret_adjusted_prices":0.00433,"ret_closing_prices":0.00433,"cumret_adjusted_prices":1.13883}
{"ticker":"^FTSE","ref_date":"2018-08-21","price_open":7591.2998,"price_high":7601.7002,"price_low":7557.2998,"price_close":7565.7002,"volume":543548500,"price_adjusted":7565.7002,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":1.13499}
{"ticker":"^FTSE","ref_date":"2018-08-22","price_open":7565.7002,"price_high":7607.2002,"price_low":7531.2002,"price_close":7574.2002,"volume":611259200,"price_adjusted":7574.2002,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.13626}
{"ticker":"^FTSE","ref_date":"2018-08-23","price_open":7574.2002,"price_high":7602.1001,"price_low":7560.8999,"price_close":7563.2002,"volume":574932100,"price_adjusted":7563.2002,"ret_adjusted_prices":-0.00145,"ret_closing_prices":-0.00145,"cumret_adjusted_prices":1.13461}
{"ticker":"^FTSE","ref_date":"2018-08-24","price_open":7563.2002,"price_high":7587.2002,"price_low":7557.7002,"price_close":7577.5,"volume":507869800,"price_adjusted":7577.5,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.13676}
{"ticker":"^FTSE","ref_date":"2018-08-28","price_open":7577.5,"price_high":7636.7002,"price_low":7577.5,"price_close":7617.2002,"volume":585715100,"price_adjusted":7617.2002,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":1.14271}
{"ticker":"^FTSE","ref_date":"2018-08-29","price_open":7617.2002,"price_high":7635.7002,"price_low":7545.1001,"price_close":7563.2002,"volume":688677800,"price_adjusted":7563.2002,"ret_adjusted_prices":-0.00709,"ret_closing_prices":-0.00709,"cumret_adjusted_prices":1.13461}
{"ticker":"^FTSE","ref_date":"2018-08-30","price_open":7563.2002,"price_high":7563.2002,"price_low":7497.5,"price_close":7516,"volume":623166000,"price_adjusted":7516,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":1.12753}
{"ticker":"^FTSE","ref_date":"2018-08-31","price_open":7516,"price_high":7516.5,"price_low":7428.7002,"price_close":7432.3999,"volume":812932000,"price_adjusted":7432.3999,"ret_adjusted_prices":-0.01112,"ret_closing_prices":-0.01112,"cumret_adjusted_prices":1.11499}
{"ticker":"^FTSE","ref_date":"2018-09-03","price_open":7432.3999,"price_high":7516.1001,"price_low":7432.2002,"price_close":7504.6001,"volume":455166900,"price_adjusted":7504.6001,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":1.12582}
{"ticker":"^FTSE","ref_date":"2018-09-04","price_open":7504.6001,"price_high":7535.1001,"price_low":7437.7002,"price_close":7457.8999,"volume":652803100,"price_adjusted":7457.8999,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":1.11881}
{"ticker":"^FTSE","ref_date":"2018-09-05","price_open":7457.8999,"price_high":7457.8999,"price_low":7358,"price_close":7383.2998,"volume":769494800,"price_adjusted":7383.2998,"ret_adjusted_prices":-0.01,"ret_closing_prices":-0.01,"cumret_adjusted_prices":1.10762}
{"ticker":"^FTSE","ref_date":"2018-09-06","price_open":7383.2998,"price_high":7397.7002,"price_low":7313.1001,"price_close":7319,"volume":723693100,"price_adjusted":7319,"ret_adjusted_prices":-0.00871,"ret_closing_prices":-0.00871,"cumret_adjusted_prices":1.09798}
{"ticker":"^FTSE","ref_date":"2018-09-07","price_open":7319,"price_high":7328.2998,"price_low":7227.1001,"price_close":7277.7002,"volume":863004900,"price_adjusted":7277.7002,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":1.09178}
{"ticker":"^FTSE","ref_date":"2018-09-10","price_open":7277.7002,"price_high":7307.8999,"price_low":7256.5,"price_close":7279.2998,"volume":696321800,"price_adjusted":7279.2998,"ret_adjusted_prices":0.00022,"ret_closing_prices":0.00022,"cumret_adjusted_prices":1.09202}
{"ticker":"^FTSE","ref_date":"2018-09-11","price_open":7279.2998,"price_high":7280.5,"price_low":7220.5,"price_close":7273.5,"volume":644115800,"price_adjusted":7273.5,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":1.09115}
{"ticker":"^FTSE","ref_date":"2018-09-12","price_open":7273.5,"price_high":7325.2998,"price_low":7250.7998,"price_close":7313.3999,"volume":677165600,"price_adjusted":7313.3999,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":1.09714}
{"ticker":"^FTSE","ref_date":"2018-09-13","price_open":7313.3999,"price_high":7319.6001,"price_low":7275.1001,"price_close":7281.6001,"volume":660719700,"price_adjusted":7281.6001,"ret_adjusted_prices":-0.00435,"ret_closing_prices":-0.00435,"cumret_adjusted_prices":1.09237}
{"ticker":"^FTSE","ref_date":"2018-09-14","price_open":7281.6001,"price_high":7323.7998,"price_low":7281.6001,"price_close":7304,"volume":577288900,"price_adjusted":7304,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":1.09573}
{"ticker":"^FTSE","ref_date":"2018-09-17","price_open":7304,"price_high":7318.7998,"price_low":7267.7998,"price_close":7302.1001,"volume":620997300,"price_adjusted":7302.1001,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.09544}
{"ticker":"^FTSE","ref_date":"2018-09-18","price_open":7302.1001,"price_high":7320.1001,"price_low":7282,"price_close":7300.2002,"volume":700366200,"price_adjusted":7300.2002,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.09516}
{"ticker":"^FTSE","ref_date":"2018-09-19","price_open":7300.2002,"price_high":7346.1001,"price_low":7279.8999,"price_close":7331.1001,"volume":762448100,"price_adjusted":7331.1001,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":1.09979}
{"ticker":"^FTSE","ref_date":"2018-09-20","price_open":7331.1001,"price_high":7368.3999,"price_low":7324,"price_close":7367.2998,"volume":864910500,"price_adjusted":7367.2998,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":1.10522}
{"ticker":"^FTSE","ref_date":"2018-09-21","price_open":7367.2998,"price_high":7495.2998,"price_low":7367.2998,"price_close":7490.2002,"volume":1504423700,"price_adjusted":7490.2002,"ret_adjusted_prices":0.01668,"ret_closing_prices":0.01668,"cumret_adjusted_prices":1.12366}
{"ticker":"^FTSE","ref_date":"2018-09-24","price_open":7490.2002,"price_high":7491.2998,"price_low":7450.5,"price_close":7458.3999,"volume":689612600,"price_adjusted":7458.3999,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":1.11889}
{"ticker":"^FTSE","ref_date":"2018-09-25","price_open":7458.3999,"price_high":7515.8999,"price_low":7455.2002,"price_close":7507.6001,"volume":767955100,"price_adjusted":7507.6001,"ret_adjusted_prices":0.0066,"ret_closing_prices":0.0066,"cumret_adjusted_prices":1.12627}
{"ticker":"^FTSE","ref_date":"2018-09-26","price_open":7507.6001,"price_high":7522.1001,"price_low":7490.2002,"price_close":7511.5,"volume":672358800,"price_adjusted":7511.5,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":1.12685}
{"ticker":"^FTSE","ref_date":"2018-09-27","price_open":7511.5,"price_high":7552,"price_low":7490.8999,"price_close":7545.3999,"volume":646428000,"price_adjusted":7545.3999,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":1.13194}
{"ticker":"^FTSE","ref_date":"2018-09-28","price_open":7545.3999,"price_high":7548.3999,"price_low":7474.7002,"price_close":7510.2002,"volume":915815000,"price_adjusted":7510.2002,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":1.12666}
{"ticker":"^FTSE","ref_date":"2018-10-01","price_open":7510.2002,"price_high":7526.2002,"price_low":7466.7002,"price_close":7495.7002,"volume":728276800,"price_adjusted":7495.7002,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.12448}
{"ticker":"^FTSE","ref_date":"2018-10-02","price_open":7495.7002,"price_high":7495.7002,"price_low":7444.7998,"price_close":7474.6001,"volume":817840400,"price_adjusted":7474.6001,"ret_adjusted_prices":-0.00281,"ret_closing_prices":-0.00281,"cumret_adjusted_prices":1.12132}
{"ticker":"^FTSE","ref_date":"2018-10-03","price_open":7474.6001,"price_high":7524.1001,"price_low":7474.6001,"price_close":7510.2998,"volume":824628100,"price_adjusted":7510.2998,"ret_adjusted_prices":0.00478,"ret_closing_prices":0.00478,"cumret_adjusted_prices":1.12667}
{"ticker":"^FTSE","ref_date":"2018-10-04","price_open":7510.2998,"price_high":7510.2998,"price_low":7411.2998,"price_close":7418.2998,"volume":801963200,"price_adjusted":7418.2998,"ret_adjusted_prices":-0.01225,"ret_closing_prices":-0.01225,"cumret_adjusted_prices":1.11287}
{"ticker":"^FTSE","ref_date":"2018-10-05","price_open":7418.2998,"price_high":7421.1001,"price_low":7318.5,"price_close":7318.5,"volume":743757800,"price_adjusted":7318.5,"ret_adjusted_prices":-0.01345,"ret_closing_prices":-0.01345,"cumret_adjusted_prices":1.0979}
{"ticker":"^FTSE","ref_date":"2018-10-08","price_open":7318.5,"price_high":7319.7998,"price_low":7233.2998,"price_close":7233.2998,"volume":675287300,"price_adjusted":7233.2998,"ret_adjusted_prices":-0.01164,"ret_closing_prices":-0.01164,"cumret_adjusted_prices":1.08512}
{"ticker":"^FTSE","ref_date":"2018-10-09","price_open":7233.2998,"price_high":7247.6001,"price_low":7184.2998,"price_close":7237.6001,"volume":765996800,"price_adjusted":7237.6001,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":1.08576}
{"ticker":"^FTSE","ref_date":"2018-10-10","price_open":7237.6001,"price_high":7242.2998,"price_low":7145.7002,"price_close":7145.7002,"volume":1029488500,"price_adjusted":7145.7002,"ret_adjusted_prices":-0.0127,"ret_closing_prices":-0.0127,"cumret_adjusted_prices":1.07198}
{"ticker":"^FTSE","ref_date":"2018-10-11","price_open":7145.7002,"price_high":7145.7002,"price_low":6998,"price_close":7006.8999,"volume":1172373200,"price_adjusted":7006.8999,"ret_adjusted_prices":-0.01942,"ret_closing_prices":-0.01942,"cumret_adjusted_prices":1.05116}
{"ticker":"^FTSE","ref_date":"2018-10-12","price_open":7006.8999,"price_high":7074,"price_low":6994.7998,"price_close":6995.8999,"volume":876577500,"price_adjusted":6995.8999,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.04951}
{"ticker":"^FTSE","ref_date":"2018-10-15","price_open":6995.8999,"price_high":7038.2002,"price_low":6961.2998,"price_close":7029.2002,"volume":657640100,"price_adjusted":7029.2002,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":1.0545}
{"ticker":"^FTSE","ref_date":"2018-10-16","price_open":7029.2002,"price_high":7062.1001,"price_low":6998.8999,"price_close":7059.3999,"volume":766800500,"price_adjusted":7059.3999,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.05903}
{"ticker":"^FTSE","ref_date":"2018-10-17","price_open":7059.3999,"price_high":7089,"price_low":7019.3999,"price_close":7054.6001,"volume":685937100,"price_adjusted":7054.6001,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":1.05831}
{"ticker":"^FTSE","ref_date":"2018-10-18","price_open":7054.6001,"price_high":7078.7998,"price_low":7026.7002,"price_close":7027,"volume":672072000,"price_adjusted":7027,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":1.05417}
{"ticker":"^FTSE","ref_date":"2018-10-19","price_open":7027,"price_high":7070.3999,"price_low":7012.6001,"price_close":7049.7998,"volume":793925800,"price_adjusted":7049.7998,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.05759}
{"ticker":"^FTSE","ref_date":"2018-10-22","price_open":7049.7998,"price_high":7114.1001,"price_low":7042.1001,"price_close":7042.7998,"volume":784032400,"price_adjusted":7042.7998,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":1.05654}
{"ticker":"^FTSE","ref_date":"2018-10-23","price_open":7042.7998,"price_high":7042.7998,"price_low":6928.7002,"price_close":6955.2002,"volume":983305900,"price_adjusted":6955.2002,"ret_adjusted_prices":-0.01244,"ret_closing_prices":-0.01244,"cumret_adjusted_prices":1.0434}
{"ticker":"^FTSE","ref_date":"2018-10-24","price_open":6955.2002,"price_high":7049.7998,"price_low":6955.2002,"price_close":6963,"volume":778187100,"price_adjusted":6963,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.04457}
{"ticker":"^FTSE","ref_date":"2018-10-25","price_open":6963,"price_high":7004.1001,"price_low":6886,"price_close":7004.1001,"volume":831568200,"price_adjusted":7004.1001,"ret_adjusted_prices":0.0059,"ret_closing_prices":0.0059,"cumret_adjusted_prices":1.05074}
{"ticker":"^FTSE","ref_date":"2018-10-26","price_open":7004.1001,"price_high":7004.2002,"price_low":6851.6001,"price_close":6939.6001,"volume":779028300,"price_adjusted":6939.6001,"ret_adjusted_prices":-0.00921,"ret_closing_prices":-0.00921,"cumret_adjusted_prices":1.04106}
{"ticker":"^FTSE","ref_date":"2018-10-29","price_open":6939.6001,"price_high":7085.8999,"price_low":6939.6001,"price_close":7026.2998,"volume":780563900,"price_adjusted":7026.2998,"ret_adjusted_prices":0.01249,"ret_closing_prices":0.01249,"cumret_adjusted_prices":1.05407}
{"ticker":"^FTSE","ref_date":"2018-10-30","price_open":7026.2998,"price_high":7060.1001,"price_low":6983.7002,"price_close":7035.8999,"volume":751498500,"price_adjusted":7035.8999,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":1.05551}
{"ticker":"^FTSE","ref_date":"2018-10-31","price_open":7035.8999,"price_high":7161.5,"price_low":7035.8999,"price_close":7128.1001,"volume":895391200,"price_adjusted":7128.1001,"ret_adjusted_prices":0.0131,"ret_closing_prices":0.0131,"cumret_adjusted_prices":1.06934}
{"ticker":"^FTSE","ref_date":"2018-11-01","price_open":7128.1001,"price_high":7165.6001,"price_low":7085.7002,"price_close":7114.7002,"volume":1024684600,"price_adjusted":7114.7002,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.06733}
{"ticker":"^FTSE","ref_date":"2018-11-02","price_open":7114.7002,"price_high":7196.3999,"price_low":7094.1001,"price_close":7094.1001,"volume":800219300,"price_adjusted":7094.1001,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.06424}
{"ticker":"^FTSE","ref_date":"2018-11-05","price_open":7094.1001,"price_high":7140.3999,"price_low":7077.3999,"price_close":7103.7998,"volume":553382600,"price_adjusted":7103.7998,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":1.06569}
{"ticker":"^FTSE","ref_date":"2018-11-06","price_open":7103.7998,"price_high":7117.5,"price_low":7027.5,"price_close":7040.7002,"volume":646543100,"price_adjusted":7040.7002,"ret_adjusted_prices":-0.00888,"ret_closing_prices":-0.00888,"cumret_adjusted_prices":1.05623}
{"ticker":"^FTSE","ref_date":"2018-11-07","price_open":7040.7002,"price_high":7136.7998,"price_low":7040.7002,"price_close":7117.2998,"volume":678581300,"price_adjusted":7117.2998,"ret_adjusted_prices":0.01088,"ret_closing_prices":0.01088,"cumret_adjusted_prices":1.06772}
{"ticker":"^FTSE","ref_date":"2018-11-08","price_open":7117.2998,"price_high":7171.7002,"price_low":7115,"price_close":7140.7002,"volume":676867200,"price_adjusted":7140.7002,"ret_adjusted_prices":0.00329,"ret_closing_prices":0.00329,"cumret_adjusted_prices":1.07123}
{"ticker":"^FTSE","ref_date":"2018-11-09","price_open":7140.7002,"price_high":7140.7002,"price_low":7070.7998,"price_close":7105.2998,"volume":652724100,"price_adjusted":7105.2998,"ret_adjusted_prices":-0.00496,"ret_closing_prices":-0.00496,"cumret_adjusted_prices":1.06592}
{"ticker":"^FTSE","ref_date":"2018-11-12","price_open":7105.2998,"price_high":7186.2998,"price_low":7053.1001,"price_close":7053.1001,"volume":708713400,"price_adjusted":7053.1001,"ret_adjusted_prices":-0.00735,"ret_closing_prices":-0.00735,"cumret_adjusted_prices":1.05809}
{"ticker":"^FTSE","ref_date":"2018-11-13","price_open":7053.1001,"price_high":7104,"price_low":7016.6001,"price_close":7053.7998,"volume":1048825300,"price_adjusted":7053.7998,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.05819}
{"ticker":"^FTSE","ref_date":"2018-11-14","price_open":7053.7998,"price_high":7113.6001,"price_low":6979.7002,"price_close":7033.7998,"volume":925587100,"price_adjusted":7033.7998,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":1.05519}
{"ticker":"^FTSE","ref_date":"2018-11-15","price_open":7033.7998,"price_high":7081.8999,"price_low":6979.6001,"price_close":7038,"volume":1257540400,"price_adjusted":7038,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.05582}
{"ticker":"^FTSE","ref_date":"2018-11-16","price_open":7038,"price_high":7092.3999,"price_low":6969,"price_close":7013.8999,"volume":1010040200,"price_adjusted":7013.8999,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":1.05221}
{"ticker":"^FTSE","ref_date":"2018-11-19","price_open":7013.8999,"price_high":7070.5,"price_low":6997.7998,"price_close":7000.8999,"volume":776442400,"price_adjusted":7000.8999,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.05026}
{"ticker":"^FTSE","ref_date":"2018-11-20","price_open":7000.8999,"price_high":7010.1001,"price_low":6904.2002,"price_close":6947.8999,"volume":826183700,"price_adjusted":6947.8999,"ret_adjusted_prices":-0.00757,"ret_closing_prices":-0.00757,"cumret_adjusted_prices":1.0423}
{"ticker":"^FTSE","ref_date":"2018-11-21","price_open":6947.8999,"price_high":7058.6001,"price_low":6947.8999,"price_close":7050.2002,"volume":841306700,"price_adjusted":7050.2002,"ret_adjusted_prices":0.01472,"ret_closing_prices":0.01472,"cumret_adjusted_prices":1.05765}
{"ticker":"^FTSE","ref_date":"2018-11-22","price_open":7050.2002,"price_high":7050.3999,"price_low":6945,"price_close":6960.2998,"volume":763217400,"price_adjusted":6960.2998,"ret_adjusted_prices":-0.01275,"ret_closing_prices":-0.01275,"cumret_adjusted_prices":1.04417}
{"ticker":"^FTSE","ref_date":"2018-11-23","price_open":6960.2998,"price_high":6987.5,"price_low":6912.2998,"price_close":6952.8999,"volume":686823000,"price_adjusted":6952.8999,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":1.04305}
{"ticker":"^FTSE","ref_date":"2018-11-26","price_open":6952.8999,"price_high":7051,"price_low":6952.8999,"price_close":7036,"volume":802145500,"price_adjusted":7036,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":1.05552}
{"ticker":"^FTSE","ref_date":"2018-11-27","price_open":7036,"price_high":7043.7002,"price_low":6984,"price_close":7016.8999,"volume":829960500,"price_adjusted":7016.8999,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":1.05266}
{"ticker":"^FTSE","ref_date":"2018-11-28","price_open":7016.8999,"price_high":7057,"price_low":6987.2998,"price_close":7004.5,"volume":800840600,"price_adjusted":7004.5,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":1.0508}
{"ticker":"^FTSE","ref_date":"2018-11-29","price_open":7004.5,"price_high":7078.3999,"price_low":7004.5,"price_close":7039,"volume":777115000,"price_adjusted":7039,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":1.05597}
{"ticker":"^FTSE","ref_date":"2018-11-30","price_open":7039,"price_high":7042.1001,"price_low":6965.6001,"price_close":6980.2002,"volume":1189062500,"price_adjusted":6980.2002,"ret_adjusted_prices":-0.00835,"ret_closing_prices":-0.00835,"cumret_adjusted_prices":1.04715}
{"ticker":"^FTSE","ref_date":"2018-12-03","price_open":6980.2002,"price_high":7145.5,"price_low":6980.2002,"price_close":7062.3999,"volume":864783000,"price_adjusted":7062.3999,"ret_adjusted_prices":0.01178,"ret_closing_prices":0.01178,"cumret_adjusted_prices":1.05948}
{"ticker":"^FTSE","ref_date":"2018-12-04","price_open":7062.3999,"price_high":7095,"price_low":7002.7002,"price_close":7022.7998,"volume":822570700,"price_adjusted":7022.7998,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":1.05354}
{"ticker":"^FTSE","ref_date":"2018-12-05","price_open":7022.7998,"price_high":7028.7002,"price_low":6921.7998,"price_close":6921.7998,"volume":789059300,"price_adjusted":6921.7998,"ret_adjusted_prices":-0.01438,"ret_closing_prices":-0.01438,"cumret_adjusted_prices":1.03839}
{"ticker":"^FTSE","ref_date":"2018-12-06","price_open":6921.7998,"price_high":6921.7998,"price_low":6673.6001,"price_close":6704.1001,"volume":1029779500,"price_adjusted":6704.1001,"ret_adjusted_prices":-0.03145,"ret_closing_prices":-0.03145,"cumret_adjusted_prices":1.00573}
{"ticker":"^FTSE","ref_date":"2018-12-07","price_open":6704.1001,"price_high":6868.2998,"price_low":6704.1001,"price_close":6778.1001,"volume":819982500,"price_adjusted":6778.1001,"ret_adjusted_prices":0.01104,"ret_closing_prices":0.01104,"cumret_adjusted_prices":1.01683}
{"ticker":"^FTSE","ref_date":"2018-12-10","price_open":6778.1001,"price_high":6815.7998,"price_low":6719.2002,"price_close":6721.5,"volume":864359000,"price_adjusted":6721.5,"ret_adjusted_prices":-0.00835,"ret_closing_prices":-0.00835,"cumret_adjusted_prices":1.00834}
{"ticker":"^FTSE","ref_date":"2018-12-11","price_open":6721.5,"price_high":6857.6001,"price_low":6721.5,"price_close":6806.8999,"volume":841263500,"price_adjusted":6806.8999,"ret_adjusted_prices":0.01271,"ret_closing_prices":0.01271,"cumret_adjusted_prices":1.02115}
{"ticker":"^FTSE","ref_date":"2018-12-12","price_open":6806.8999,"price_high":6902.2002,"price_low":6806.8999,"price_close":6880.2002,"volume":1063865300,"price_adjusted":6880.2002,"ret_adjusted_prices":0.01077,"ret_closing_prices":0.01077,"cumret_adjusted_prices":1.03215}
{"ticker":"^FTSE","ref_date":"2018-12-13","price_open":6880.2002,"price_high":6908.5,"price_low":6849,"price_close":6877.5,"volume":735372600,"price_adjusted":6877.5,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.03174}
{"ticker":"^FTSE","ref_date":"2018-12-14","price_open":6877.5,"price_high":6877.5,"price_low":6788.7002,"price_close":6845.2002,"volume":714141000,"price_adjusted":6845.2002,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":1.0269}
{"ticker":"^FTSE","ref_date":"2018-12-17","price_open":6845.2002,"price_high":6845.2002,"price_low":6761.3999,"price_close":6773.2002,"volume":734851100,"price_adjusted":6773.2002,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":1.0161}
{"ticker":"^FTSE","ref_date":"2018-12-18","price_open":6773.2002,"price_high":6773.2002,"price_low":6701.6001,"price_close":6701.6001,"volume":855040800,"price_adjusted":6701.6001,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":1.00536}
{"ticker":"^FTSE","ref_date":"2018-12-19","price_open":6701.6001,"price_high":6785.2002,"price_low":6698.2002,"price_close":6765.8999,"volume":754065600,"price_adjusted":6765.8999,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":1.015}
{"ticker":"^FTSE","ref_date":"2018-12-20","price_open":6765.8999,"price_high":6765.8999,"price_low":6646.5,"price_close":6711.8999,"volume":903273100,"price_adjusted":6711.8999,"ret_adjusted_prices":-0.00798,"ret_closing_prices":-0.00798,"cumret_adjusted_prices":1.0069}
{"ticker":"^FTSE","ref_date":"2018-12-21","price_open":6711.8999,"price_high":6733,"price_low":6653.7002,"price_close":6721.2002,"volume":1596669300,"price_adjusted":6721.2002,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":1.0083}
{"ticker":"^FTSE","ref_date":"2018-12-24","price_open":6721.2002,"price_high":6721.2002,"price_low":6661,"price_close":6686,"volume":192808000,"price_adjusted":6686,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":1.00302}
{"ticker":"^FTSE","ref_date":"2018-12-27","price_open":6686,"price_high":6728.5,"price_low":6536.5,"price_close":6584.7002,"volume":590127000,"price_adjusted":6584.7002,"ret_adjusted_prices":-0.01515,"ret_closing_prices":-0.01515,"cumret_adjusted_prices":0.98782}
{"ticker":"^FTSE","ref_date":"2018-12-28","price_open":6584.7002,"price_high":6742.5,"price_low":6584.7002,"price_close":6734,"volume":499812000,"price_adjusted":6734,"ret_adjusted_prices":0.02267,"ret_closing_prices":0.02267,"cumret_adjusted_prices":1.01022}
{"ticker":"^FTSE","ref_date":"2018-12-31","price_open":6734,"price_high":6752.5,"price_low":6718.2998,"price_close":6728.1001,"volume":225303900,"price_adjusted":6728.1001,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":1.00933}
{"ticker":"^FTSE","ref_date":"2019-01-02","price_open":6728.1001,"price_high":6753.2998,"price_low":6599.5,"price_close":6734.2002,"volume":614252000,"price_adjusted":6734.2002,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.01025}
{"ticker":"^FTSE","ref_date":"2019-01-03","price_open":6734.2002,"price_high":6753.1001,"price_low":6685.1001,"price_close":6692.7002,"volume":674099100,"price_adjusted":6692.7002,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":1.00402}
{"ticker":"^FTSE","ref_date":"2019-01-04","price_open":6692.7002,"price_high":6850.3999,"price_low":6692.5,"price_close":6837.3999,"volume":639136700,"price_adjusted":6837.3999,"ret_adjusted_prices":0.02162,"ret_closing_prices":0.02162,"cumret_adjusted_prices":1.02573}
{"ticker":"^FTSE","ref_date":"2019-01-07","price_open":6837.3999,"price_high":6874.1001,"price_low":6778,"price_close":6810.8999,"volume":736559900,"price_adjusted":6810.8999,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":1.02175}
{"ticker":"^FTSE","ref_date":"2019-01-08","price_open":6810.8999,"price_high":6901.5,"price_low":6804.8999,"price_close":6861.6001,"volume":651977000,"price_adjusted":6861.6001,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":1.02936}
{"ticker":"^FTSE","ref_date":"2019-01-09","price_open":6861.6001,"price_high":6938.2998,"price_low":6861.6001,"price_close":6906.6001,"volume":860684900,"price_adjusted":6906.6001,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":1.03611}
{"ticker":"^FTSE","ref_date":"2019-01-10","price_open":6906.6001,"price_high":6948.2002,"price_low":6860.7998,"price_close":6942.8999,"volume":611434300,"price_adjusted":6942.8999,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":1.04155}
{"ticker":"^FTSE","ref_date":"2019-01-11","price_open":6942.8999,"price_high":7001.8999,"price_low":6902.7002,"price_close":6918.2002,"volume":680478600,"price_adjusted":6918.2002,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":1.03785}
{"ticker":"^FTSE","ref_date":"2019-01-14","price_open":6918.2002,"price_high":6918.2002,"price_low":6841.7002,"price_close":6855,"volume":683449700,"price_adjusted":6855,"ret_adjusted_prices":-0.00914,"ret_closing_prices":-0.00914,"cumret_adjusted_prices":1.02837}
{"ticker":"^FTSE","ref_date":"2019-01-15","price_open":6855,"price_high":6910.5,"price_low":6849.6001,"price_close":6895,"volume":687341200,"price_adjusted":6895,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":1.03437}
{"ticker":"^FTSE","ref_date":"2019-01-16","price_open":6895,"price_high":6912.3999,"price_low":6848.6001,"price_close":6862.7002,"volume":787626400,"price_adjusted":6862.7002,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":1.02952}
{"ticker":"^FTSE","ref_date":"2019-01-17","price_open":6862.7002,"price_high":6862.7002,"price_low":6799,"price_close":6834.8999,"volume":582654200,"price_adjusted":6834.8999,"ret_adjusted_prices":-0.00405,"ret_closing_prices":-0.00405,"cumret_adjusted_prices":1.02535}
{"ticker":"^FTSE","ref_date":"2019-01-18","price_open":6834.8999,"price_high":6984.3999,"price_low":6834.8999,"price_close":6968.2998,"volume":795742900,"price_adjusted":6968.2998,"ret_adjusted_prices":0.01952,"ret_closing_prices":0.01952,"cumret_adjusted_prices":1.04537}
{"ticker":"^FTSE","ref_date":"2019-01-21","price_open":6968.2998,"price_high":6987.8999,"price_low":6954.5,"price_close":6970.6001,"volume":474827100,"price_adjusted":6970.6001,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.04571}
{"ticker":"^FTSE","ref_date":"2019-01-22","price_open":6970.6001,"price_high":6970.6001,"price_low":6880.7002,"price_close":6901.3999,"volume":565967800,"price_adjusted":6901.3999,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":1.03533}
{"ticker":"^FTSE","ref_date":"2019-01-23","price_open":6901.3999,"price_high":6901.6001,"price_low":6834.2998,"price_close":6842.8999,"volume":646039700,"price_adjusted":6842.8999,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":1.02655}
{"ticker":"^FTSE","ref_date":"2019-01-24","price_open":6842.8999,"price_high":6854.6001,"price_low":6802,"price_close":6819,"volume":599978600,"price_adjusted":6819,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":1.02297}
{"ticker":"^FTSE","ref_date":"2019-01-25","price_open":6819,"price_high":6858.2002,"price_low":6806.7998,"price_close":6809.2002,"volume":727497200,"price_adjusted":6809.2002,"ret_adjusted_prices":-0.00144,"ret_closing_prices":-0.00144,"cumret_adjusted_prices":1.0215}
{"ticker":"^FTSE","ref_date":"2019-01-28","price_open":6809.2002,"price_high":6812.5,"price_low":6734,"price_close":6747.1001,"volume":648213700,"price_adjusted":6747.1001,"ret_adjusted_prices":-0.00912,"ret_closing_prices":-0.00912,"cumret_adjusted_prices":1.01218}
{"ticker":"^FTSE","ref_date":"2019-01-29","price_open":6747.1001,"price_high":6860.2998,"price_low":6747.1001,"price_close":6833.8999,"volume":697035900,"price_adjusted":6833.8999,"ret_adjusted_prices":0.01286,"ret_closing_prices":0.01286,"cumret_adjusted_prices":1.0252}
{"ticker":"^FTSE","ref_date":"2019-01-30","price_open":6833.8999,"price_high":6967.7002,"price_low":6833.8999,"price_close":6941.6001,"volume":748772100,"price_adjusted":6941.6001,"ret_adjusted_prices":0.01576,"ret_closing_prices":0.01576,"cumret_adjusted_prices":1.04136}
{"ticker":"^FTSE","ref_date":"2019-01-31","price_open":6941.6001,"price_high":6994.8999,"price_low":6941.1001,"price_close":6968.8999,"volume":866316300,"price_adjusted":6968.8999,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":1.04546}
{"ticker":"^FTSE","ref_date":"2019-02-01","price_open":6968.8999,"price_high":7024.5,"price_low":6968.8999,"price_close":7020.2002,"volume":630712300,"price_adjusted":7020.2002,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":1.05315}
{"ticker":"^FTSE","ref_date":"2019-02-04","price_open":7020.2002,"price_high":7046.6001,"price_low":7002.3999,"price_close":7034.1001,"volume":611990600,"price_adjusted":7034.1001,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.05524}
{"ticker":"^FTSE","ref_date":"2019-02-05","price_open":7034.1001,"price_high":7180.7002,"price_low":7033.6001,"price_close":7177.3999,"volume":662979300,"price_adjusted":7177.3999,"ret_adjusted_prices":0.02037,"ret_closing_prices":0.02037,"cumret_adjusted_prices":1.07673}
{"ticker":"^FTSE","ref_date":"2019-02-06","price_open":7177.3999,"price_high":7184.2002,"price_low":7146.7002,"price_close":7173.1001,"volume":599487700,"price_adjusted":7173.1001,"ret_adjusted_prices":-0.0006,"ret_closing_prices":-0.0006,"cumret_adjusted_prices":1.07609}
{"ticker":"^FTSE","ref_date":"2019-02-07","price_open":7173.1001,"price_high":7187.5,"price_low":7093.6001,"price_close":7093.6001,"volume":649638500,"price_adjusted":7093.6001,"ret_adjusted_prices":-0.01108,"ret_closing_prices":-0.01108,"cumret_adjusted_prices":1.06416}
{"ticker":"^FTSE","ref_date":"2019-02-08","price_open":7093.6001,"price_high":7115.7998,"price_low":7064.8999,"price_close":7071.2002,"volume":532300500,"price_adjusted":7071.2002,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.0608}
{"ticker":"^FTSE","ref_date":"2019-02-11","price_open":7071.2002,"price_high":7149.2002,"price_low":7071.2002,"price_close":7129.1001,"volume":548318300,"price_adjusted":7129.1001,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.06949}
{"ticker":"^FTSE","ref_date":"2019-02-12","price_open":7129.1001,"price_high":7168.6001,"price_low":7121.7002,"price_close":7133.1001,"volume":526735100,"price_adjusted":7133.1001,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.07009}
{"ticker":"^FTSE","ref_date":"2019-02-13","price_open":7133.1001,"price_high":7205.1001,"price_low":7133.1001,"price_close":7190.7998,"volume":561646800,"price_adjusted":7190.7998,"ret_adjusted_prices":0.00809,"ret_closing_prices":0.00809,"cumret_adjusted_prices":1.07874}
{"ticker":"^FTSE","ref_date":"2019-02-14","price_open":7190.7998,"price_high":7232.7998,"price_low":7183,"price_close":7197,"volume":519107200,"price_adjusted":7197,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":1.07967}
{"ticker":"^FTSE","ref_date":"2019-02-15","price_open":7197,"price_high":7261.6001,"price_low":7185.2002,"price_close":7236.7002,"volume":688422300,"price_adjusted":7236.7002,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":1.08563}
{"ticker":"^FTSE","ref_date":"2019-02-18","price_open":7236.7002,"price_high":7242.1001,"price_low":7209.7002,"price_close":7219.5,"volume":440062500,"price_adjusted":7219.5,"ret_adjusted_prices":-0.00238,"ret_closing_prices":-0.00238,"cumret_adjusted_prices":1.08305}
{"ticker":"^FTSE","ref_date":"2019-02-19","price_open":7219.5,"price_high":7219.5,"price_low":7162.7998,"price_close":7179.2002,"volume":624124300,"price_adjusted":7179.2002,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":1.077}
{"ticker":"^FTSE","ref_date":"2019-02-20","price_open":7179.2002,"price_high":7234.2002,"price_low":7178,"price_close":7228.6001,"volume":861254900,"price_adjusted":7228.6001,"ret_adjusted_prices":0.00688,"ret_closing_prices":0.00688,"cumret_adjusted_prices":1.08441}
{"ticker":"^FTSE","ref_date":"2019-02-21","price_open":7228.6001,"price_high":7228.7998,"price_low":7141.8999,"price_close":7167.3999,"volume":798796000,"price_adjusted":7167.3999,"ret_adjusted_prices":-0.00847,"ret_closing_prices":-0.00847,"cumret_adjusted_prices":1.07523}
{"ticker":"^FTSE","ref_date":"2019-02-22","price_open":7167.3999,"price_high":7220.5,"price_low":7162.3999,"price_close":7178.6001,"volume":646718000,"price_adjusted":7178.6001,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.07691}
{"ticker":"^FTSE","ref_date":"2019-02-25","price_open":7178.6001,"price_high":7210.7002,"price_low":7158.2002,"price_close":7183.7002,"volume":644937500,"price_adjusted":7183.7002,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.07768}
{"ticker":"^FTSE","ref_date":"2019-02-26","price_open":7183.7002,"price_high":7183.7998,"price_low":7091.6001,"price_close":7151.1001,"volume":865719700,"price_adjusted":7151.1001,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":1.07279}
{"ticker":"^FTSE","ref_date":"2019-02-27","price_open":7151.1001,"price_high":7151.1001,"price_low":7082.6001,"price_close":7107.2002,"volume":870721000,"price_adjusted":7107.2002,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":1.0662}
{"ticker":"^FTSE","ref_date":"2019-02-28","price_open":7107.2002,"price_high":7107.2002,"price_low":7041,"price_close":7074.7002,"volume":979616900,"price_adjusted":7074.7002,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":1.06133}
{"ticker":"^FTSE","ref_date":"2019-03-01","price_open":7074.7002,"price_high":7129.7002,"price_low":7074.7002,"price_close":7106.7002,"volume":700825200,"price_adjusted":7106.7002,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":1.06613}
{"ticker":"^FTSE","ref_date":"2019-03-04","price_open":7106.7002,"price_high":7166.2002,"price_low":7106.7002,"price_close":7134.3999,"volume":634698800,"price_adjusted":7134.3999,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":1.07028}
{"ticker":"^FTSE","ref_date":"2019-03-05","price_open":7134.3999,"price_high":7191.7002,"price_low":7127.2002,"price_close":7183.3999,"volume":795291200,"price_adjusted":7183.3999,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":1.07763}
{"ticker":"^FTSE","ref_date":"2019-03-06","price_open":7183.3999,"price_high":7211.7998,"price_low":7170.2998,"price_close":7196,"volume":791979200,"price_adjusted":7196,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":1.07952}
{"ticker":"^FTSE","ref_date":"2019-03-07","price_open":7196,"price_high":7196,"price_low":7126.6001,"price_close":7157.6001,"volume":691317400,"price_adjusted":7157.6001,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":1.07376}
{"ticker":"^FTSE","ref_date":"2019-03-08","price_open":7157.6001,"price_high":7157.6001,"price_low":7077.8999,"price_close":7104.2998,"volume":622101900,"price_adjusted":7104.2998,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":1.06577}
{"ticker":"^FTSE","ref_date":"2019-03-11","price_open":7104.2998,"price_high":7181.6001,"price_low":7104.2998,"price_close":7130.6001,"volume":674285200,"price_adjusted":7130.6001,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":1.06971}
{"ticker":"^FTSE","ref_date":"2019-03-12","price_open":7130.6001,"price_high":7166.6001,"price_low":7083.2002,"price_close":7151.2002,"volume":752033900,"price_adjusted":7151.2002,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":1.0728}
{"ticker":"^FTSE","ref_date":"2019-03-13","price_open":7151.2002,"price_high":7181.8999,"price_low":7128.7002,"price_close":7159.2002,"volume":744627600,"price_adjusted":7159.2002,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.074}
{"ticker":"^FTSE","ref_date":"2019-03-14","price_open":7159.2002,"price_high":7215.5,"price_low":7148.1001,"price_close":7185.3999,"volume":791259700,"price_adjusted":7185.3999,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":1.07793}
{"ticker":"^FTSE","ref_date":"2019-03-15","price_open":7185.3999,"price_high":7243.7998,"price_low":7185.3999,"price_close":7228.2998,"volume":1335709200,"price_adjusted":7228.2998,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":1.08437}
{"ticker":"^FTSE","ref_date":"2019-03-18","price_open":7228.2998,"price_high":7299.2002,"price_low":7228.2002,"price_close":7299.2002,"volume":642988100,"price_adjusted":7299.2002,"ret_adjusted_prices":0.00981,"ret_closing_prices":0.00981,"cumret_adjusted_prices":1.09501}
{"ticker":"^FTSE","ref_date":"2019-03-19","price_open":7299.2002,"price_high":7350.1001,"price_low":7294.5,"price_close":7324,"volume":598904100,"price_adjusted":7324,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":1.09873}
{"ticker":"^FTSE","ref_date":"2019-03-20","price_open":7324,"price_high":7341.6001,"price_low":7291,"price_close":7291,"volume":748851100,"price_adjusted":7291,"ret_adjusted_prices":-0.00451,"ret_closing_prices":-0.00451,"cumret_adjusted_prices":1.09378}
{"ticker":"^FTSE","ref_date":"2019-03-21","price_open":7291,"price_high":7370.6001,"price_low":7290.6001,"price_close":7355.2998,"volume":709429100,"price_adjusted":7355.2998,"ret_adjusted_prices":0.00882,"ret_closing_prices":0.00882,"cumret_adjusted_prices":1.10342}
{"ticker":"^FTSE","ref_date":"2019-03-22","price_open":7355.2998,"price_high":7356.3999,"price_low":7192.7998,"price_close":7207.6001,"volume":694767600,"price_adjusted":7207.6001,"ret_adjusted_prices":-0.02008,"ret_closing_prices":-0.02008,"cumret_adjusted_prices":1.08126}
{"ticker":"^FTSE","ref_date":"2019-03-25","price_open":7207.6001,"price_high":7208.1001,"price_low":7146.7998,"price_close":7177.6001,"volume":586169600,"price_adjusted":7177.6001,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":1.07676}
{"ticker":"^FTSE","ref_date":"2019-03-26","price_open":7177.6001,"price_high":7221,"price_low":7169.3999,"price_close":7196.2998,"volume":629605500,"price_adjusted":7196.2998,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.07957}
{"ticker":"^FTSE","ref_date":"2019-03-27","price_open":7196.2998,"price_high":7222.6001,"price_low":7160.1001,"price_close":7194.2002,"volume":678742500,"price_adjusted":7194.2002,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":1.07925}
{"ticker":"^FTSE","ref_date":"2019-03-28","price_open":7194.2002,"price_high":7265.5,"price_low":7190.8999,"price_close":7234.2998,"volume":568044400,"price_adjusted":7234.2998,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":1.08527}
{"ticker":"^FTSE","ref_date":"2019-03-29","price_open":7234.2998,"price_high":7287.7002,"price_low":7223.2998,"price_close":7279.2002,"volume":794400900,"price_adjusted":7279.2002,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":1.09201}
{"ticker":"^FTSE","ref_date":"2019-04-01","price_open":7279.2002,"price_high":7352.2002,"price_low":7279.2002,"price_close":7317.3999,"volume":697005200,"price_adjusted":7317.3999,"ret_adjusted_prices":0.00525,"ret_closing_prices":0.00525,"cumret_adjusted_prices":1.09774}
{"ticker":"^FTSE","ref_date":"2019-04-02","price_open":7317.3999,"price_high":7403.6001,"price_low":7316.7998,"price_close":7391.1001,"volume":720842000,"price_adjusted":7391.1001,"ret_adjusted_prices":0.01007,"ret_closing_prices":0.01007,"cumret_adjusted_prices":1.10879}
{"ticker":"^FTSE","ref_date":"2019-04-03","price_open":7391.1001,"price_high":7418.2998,"price_low":7380.8999,"price_close":7418.2998,"volume":880770400,"price_adjusted":7418.2998,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.11287}
{"ticker":"^FTSE","ref_date":"2019-04-04","price_open":7418.2998,"price_high":7418.3999,"price_low":7367.3999,"price_close":7401.8999,"volume":675670900,"price_adjusted":7401.8999,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":1.11041}
{"ticker":"^FTSE","ref_date":"2019-04-05","price_open":7401.8999,"price_high":7461.3999,"price_low":7400.7998,"price_close":7446.8999,"volume":679960600,"price_adjusted":7446.8999,"ret_adjusted_prices":0.00608,"ret_closing_prices":0.00608,"cumret_adjusted_prices":1.11716}
{"ticker":"^FTSE","ref_date":"2019-04-08","price_open":7446.8999,"price_high":7459.8999,"price_low":7420.3999,"price_close":7451.8999,"volume":571379100,"price_adjusted":7451.8999,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":1.11791}
{"ticker":"^FTSE","ref_date":"2019-04-09","price_open":7451.8999,"price_high":7477.6001,"price_low":7413.2998,"price_close":7425.6001,"volume":652297100,"price_adjusted":7425.6001,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":1.11397}
{"ticker":"^FTSE","ref_date":"2019-04-10","price_open":7425.6001,"price_high":7441.3999,"price_low":7409.3999,"price_close":7421.8999,"volume":569746800,"price_adjusted":7421.8999,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.11341}
{"ticker":"^FTSE","ref_date":"2019-04-11","price_open":7421.8999,"price_high":7441.8999,"price_low":7383.5,"price_close":7418,"volume":629602900,"price_adjusted":7418,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":1.11283}
{"ticker":"^FTSE","ref_date":"2019-04-12","price_open":7418,"price_high":7454.7998,"price_low":7415,"price_close":7437.1001,"volume":696895600,"price_adjusted":7437.1001,"ret_adjusted_prices":0.00257,"ret_closing_prices":0.00257,"cumret_adjusted_prices":1.11569}
{"ticker":"^FTSE","ref_date":"2019-04-15","price_open":7437.1001,"price_high":7447.1001,"price_low":7420.2998,"price_close":7436.8999,"volume":511603500,"price_adjusted":7436.8999,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":1.11566}
{"ticker":"^FTSE","ref_date":"2019-04-16","price_open":7436.8999,"price_high":7485.8999,"price_low":7436.8999,"price_close":7469.8999,"volume":623807300,"price_adjusted":7469.8999,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.12061}
{"ticker":"^FTSE","ref_date":"2019-04-17","price_open":7469.8999,"price_high":7479,"price_low":7445.1001,"price_close":7471.2998,"volume":646326400,"price_adjusted":7471.2998,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.12082}
{"ticker":"^FTSE","ref_date":"2019-04-18","price_open":7471.2998,"price_high":7475.8999,"price_low":7437.8999,"price_close":7459.8999,"volume":520513300,"price_adjusted":7459.8999,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":1.11911}
{"ticker":"^FTSE","ref_date":"2019-04-23","price_open":7459.8999,"price_high":7528.8999,"price_low":7459.8999,"price_close":7523.1001,"volume":772087000,"price_adjusted":7523.1001,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":1.12859}
{"ticker":"^FTSE","ref_date":"2019-04-24","price_open":7523.1001,"price_high":7523.7998,"price_low":7456.7002,"price_close":7471.7998,"volume":682647400,"price_adjusted":7471.7998,"ret_adjusted_prices":-0.00682,"ret_closing_prices":-0.00682,"cumret_adjusted_prices":1.1209}
{"ticker":"^FTSE","ref_date":"2019-04-25","price_open":7471.7998,"price_high":7473.2998,"price_low":7406,"price_close":7434.1001,"volume":674377600,"price_adjusted":7434.1001,"ret_adjusted_prices":-0.00505,"ret_closing_prices":-0.00505,"cumret_adjusted_prices":1.11524}
{"ticker":"^FTSE","ref_date":"2019-04-26","price_open":7434.1001,"price_high":7442.2002,"price_low":7398.6001,"price_close":7428.2002,"volume":839779200,"price_adjusted":7428.2002,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":1.11436}
{"ticker":"^FTSE","ref_date":"2019-04-29","price_open":7428.2002,"price_high":7456.5,"price_low":7406.5,"price_close":7440.7002,"volume":491223900,"price_adjusted":7440.7002,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":1.11623}
{"ticker":"^FTSE","ref_date":"2019-04-30","price_open":7440.7002,"price_high":7451.2998,"price_low":7394.1001,"price_close":7418.2002,"volume":751088200,"price_adjusted":7418.2002,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":1.11286}
{"ticker":"^FTSE","ref_date":"2019-05-01","price_open":7418.2002,"price_high":7446.5,"price_low":7379.7002,"price_close":7385.2998,"volume":336726900,"price_adjusted":7385.2998,"ret_adjusted_prices":-0.00444,"ret_closing_prices":-0.00444,"cumret_adjusted_prices":1.10792}
{"ticker":"^FTSE","ref_date":"2019-05-02","price_open":7385.2998,"price_high":7393.8999,"price_low":7339.5,"price_close":7351.2998,"volume":618376400,"price_adjusted":7351.2998,"ret_adjusted_prices":-0.0046,"ret_closing_prices":-0.0046,"cumret_adjusted_prices":1.10282}
{"ticker":"^FTSE","ref_date":"2019-05-03","price_open":7351.2998,"price_high":7418.2002,"price_low":7350,"price_close":7380.6001,"volume":462290200,"price_adjusted":7380.6001,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":1.10722}
{"ticker":"^FTSE","ref_date":"2019-05-07","price_open":7380.6001,"price_high":7380.6001,"price_low":7251,"price_close":7260.5,"volume":880585900,"price_adjusted":7260.5,"ret_adjusted_prices":-0.01627,"ret_closing_prices":-0.01627,"cumret_adjusted_prices":1.0892}
{"ticker":"^FTSE","ref_date":"2019-05-08","price_open":7260.5,"price_high":7278.2998,"price_low":7222.8999,"price_close":7271,"volume":809211600,"price_adjusted":7271,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.09078}
{"ticker":"^FTSE","ref_date":"2019-05-09","price_open":7271,"price_high":7271,"price_low":7192.2002,"price_close":7207.3999,"volume":854458400,"price_adjusted":7207.3999,"ret_adjusted_prices":-0.00875,"ret_closing_prices":-0.00875,"cumret_adjusted_prices":1.08123}
{"ticker":"^FTSE","ref_date":"2019-05-10","price_open":7207.3999,"price_high":7268.2002,"price_low":7189.8999,"price_close":7203.2998,"volume":618170400,"price_adjusted":7203.2998,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":1.08062}
{"ticker":"^FTSE","ref_date":"2019-05-13","price_open":7203.2998,"price_high":7217.1001,"price_low":7150.8999,"price_close":7163.7002,"volume":773553600,"price_adjusted":7163.7002,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":1.07468}
{"ticker":"^FTSE","ref_date":"2019-05-14","price_open":7163.7002,"price_high":7241.6001,"price_low":7163.7002,"price_close":7241.6001,"volume":721546200,"price_adjusted":7241.6001,"ret_adjusted_prices":0.01087,"ret_closing_prices":0.01087,"cumret_adjusted_prices":1.08636}
{"ticker":"^FTSE","ref_date":"2019-05-15","price_open":7241.6001,"price_high":7303.7002,"price_low":7223.1001,"price_close":7297,"volume":811266000,"price_adjusted":7297,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":1.09468}
{"ticker":"^FTSE","ref_date":"2019-05-16","price_open":7297,"price_high":7353.5,"price_low":7265.7998,"price_close":7353.5,"volume":655973100,"price_adjusted":7353.5,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":1.10315}
{"ticker":"^FTSE","ref_date":"2019-05-17","price_open":7353.5,"price_high":7354.2002,"price_low":7307.2998,"price_close":7348.6001,"volume":741020200,"price_adjusted":7348.6001,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":1.10242}
{"ticker":"^FTSE","ref_date":"2019-05-20","price_open":7348.6001,"price_high":7360.2998,"price_low":7268.6001,"price_close":7310.8999,"volume":732464200,"price_adjusted":7310.8999,"ret_adjusted_prices":-0.00513,"ret_closing_prices":-0.00513,"cumret_adjusted_prices":1.09676}
{"ticker":"^FTSE","ref_date":"2019-05-21","price_open":7310.8999,"price_high":7370,"price_low":7310.8999,"price_close":7328.8999,"volume":749358400,"price_adjusted":7328.8999,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":1.09946}
{"ticker":"^FTSE","ref_date":"2019-05-22","price_open":7328.8999,"price_high":7373.2998,"price_low":7313.6001,"price_close":7334.2002,"volume":800943900,"price_adjusted":7334.2002,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.10026}
{"ticker":"^FTSE","ref_date":"2019-05-23","price_open":7334.2002,"price_high":7334.2002,"price_low":7211.2998,"price_close":7231,"volume":795078400,"price_adjusted":7231,"ret_adjusted_prices":-0.01407,"ret_closing_prices":-0.01407,"cumret_adjusted_prices":1.08477}
{"ticker":"^FTSE","ref_date":"2019-05-24","price_open":7231,"price_high":7303,"price_low":7231,"price_close":7277.7002,"volume":633553800,"price_adjusted":7277.7002,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":1.09178}
{"ticker":"^FTSE","ref_date":"2019-05-28","price_open":7277.7002,"price_high":7314.8999,"price_low":7262.7998,"price_close":7269,"volume":1155168300,"price_adjusted":7269,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":1.09048}
{"ticker":"^FTSE","ref_date":"2019-05-29","price_open":7269,"price_high":7269,"price_low":7151.3999,"price_close":7185.2998,"volume":652877900,"price_adjusted":7185.2998,"ret_adjusted_prices":-0.01151,"ret_closing_prices":-0.01151,"cumret_adjusted_prices":1.07792}
{"ticker":"^FTSE","ref_date":"2019-05-30","price_open":7185.2998,"price_high":7236.7002,"price_low":7180.6001,"price_close":7218.2002,"volume":638457200,"price_adjusted":7218.2002,"ret_adjusted_prices":0.00458,"ret_closing_prices":0.00458,"cumret_adjusted_prices":1.08285}
{"ticker":"^FTSE","ref_date":"2019-05-31","price_open":7218.2002,"price_high":7218.2002,"price_low":7130.8999,"price_close":7161.7002,"volume":853980400,"price_adjusted":7161.7002,"ret_adjusted_prices":-0.00783,"ret_closing_prices":-0.00783,"cumret_adjusted_prices":1.07438}
{"ticker":"^FTSE","ref_date":"2019-06-03","price_open":7161.7002,"price_high":7186.7002,"price_low":7079.7002,"price_close":7184.7998,"volume":711561100,"price_adjusted":7184.7998,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.07784}
{"ticker":"^FTSE","ref_date":"2019-06-04","price_open":7184.7998,"price_high":7224,"price_low":7138.1001,"price_close":7214.2998,"volume":829550400,"price_adjusted":7214.2998,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":1.08227}
{"ticker":"^FTSE","ref_date":"2019-06-05","price_open":7216.7002,"price_high":7259.2002,"price_low":7201.3999,"price_close":7220.2002,"volume":744999500,"price_adjusted":7220.2002,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":1.08315}
{"ticker":"^FTSE","ref_date":"2019-06-06","price_open":7220.2002,"price_high":7275.7002,"price_low":7218.7002,"price_close":7259.8999,"volume":621265600,"price_adjusted":7259.8999,"ret_adjusted_prices":0.0055,"ret_closing_prices":0.0055,"cumret_adjusted_prices":1.08911}
{"ticker":"^FTSE","ref_date":"2019-06-07","price_open":7259.8999,"price_high":7347.3999,"price_low":7258.2002,"price_close":7331.8999,"volume":592558500,"price_adjusted":7331.8999,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":1.09991}
{"ticker":"^FTSE","ref_date":"2019-06-10","price_open":7331.8999,"price_high":7380.1001,"price_low":7331.8999,"price_close":7375.5,"volume":447077300,"price_adjusted":7375.5,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":1.10645}
{"ticker":"^FTSE","ref_date":"2019-06-11","price_open":7375.5,"price_high":7420.7002,"price_low":7375.5,"price_close":7398.5,"volume":669773500,"price_adjusted":7398.5,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":1.1099}
{"ticker":"^FTSE","ref_date":"2019-06-12","price_open":7398.5,"price_high":7398.5,"price_low":7329.2998,"price_close":7367.6001,"volume":800128100,"price_adjusted":7367.6001,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":1.10527}
{"ticker":"^FTSE","ref_date":"2019-06-13","price_open":7367.6001,"price_high":7398.6001,"price_low":7351,"price_close":7368.6001,"volume":608751100,"price_adjusted":7368.6001,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":1.10542}
{"ticker":"^FTSE","ref_date":"2019-06-14","price_open":7368.6001,"price_high":7368.7998,"price_low":7316.3999,"price_close":7345.7998,"volume":610719800,"price_adjusted":7345.7998,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":1.102}
{"ticker":"^FTSE","ref_date":"2019-06-17","price_open":7345.7998,"price_high":7370.7002,"price_low":7324.5,"price_close":7357.2998,"volume":531721100,"price_adjusted":7357.2998,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.10372}
{"ticker":"^FTSE","ref_date":"2019-06-18","price_open":7357.2998,"price_high":7469.2002,"price_low":7345.6001,"price_close":7443,"volume":798973400,"price_adjusted":7443,"ret_adjusted_prices":0.01165,"ret_closing_prices":0.01165,"cumret_adjusted_prices":1.11658}
{"ticker":"^FTSE","ref_date":"2019-06-19","price_open":7443,"price_high":7454.8999,"price_low":7399.2002,"price_close":7403.5,"volume":751391800,"price_adjusted":7403.5,"ret_adjusted_prices":-0.00531,"ret_closing_prices":-0.00531,"cumret_adjusted_prices":1.11065}
{"ticker":"^FTSE","ref_date":"2019-06-20","price_open":7403.5,"price_high":7460.7998,"price_low":7403.5,"price_close":7424.3999,"volume":698596800,"price_adjusted":7424.3999,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":1.11379}
{"ticker":"^FTSE","ref_date":"2019-06-21","price_open":7424.3999,"price_high":7456.7998,"price_low":7382.8999,"price_close":7407.5,"volume":1451918700,"price_adjusted":7407.5,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":1.11125}
{"ticker":"^FTSE","ref_date":"2019-06-24","price_open":7407.5,"price_high":7435.5,"price_low":7399.6001,"price_close":7416.7002,"volume":627473100,"price_adjusted":7416.7002,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":1.11263}
{"ticker":"^FTSE","ref_date":"2019-06-25","price_open":7416.7002,"price_high":7429.7002,"price_low":7373.2002,"price_close":7422.3999,"volume":607355800,"price_adjusted":7422.3999,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":1.11349}
{"ticker":"^FTSE","ref_date":"2019-06-26","price_open":7422.3999,"price_high":7435.8999,"price_low":7405.5,"price_close":7416.3999,"volume":654431900,"price_adjusted":7416.3999,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":1.11259}
{"ticker":"^FTSE","ref_date":"2019-06-27","price_open":7416.3999,"price_high":7439.3999,"price_low":7375.5,"price_close":7402.2998,"volume":645884500,"price_adjusted":7402.2998,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":1.11047}
{"ticker":"^FTSE","ref_date":"2019-06-28","price_open":7402.2998,"price_high":7436.2002,"price_low":7398.8999,"price_close":7425.6001,"volume":708530400,"price_adjusted":7425.6001,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":1.11397}
{"ticker":"^FTSE","ref_date":"2019-07-01","price_open":7425.6001,"price_high":7530.2002,"price_low":7425.6001,"price_close":7497.5,"volume":634652500,"price_adjusted":7497.5,"ret_adjusted_prices":0.00968,"ret_closing_prices":0.00968,"cumret_adjusted_prices":1.12475}
{"ticker":"^FTSE","ref_date":"2019-07-02","price_open":7497.5,"price_high":7565.2998,"price_low":7497.5,"price_close":7559.2002,"volume":556375200,"price_adjusted":7559.2002,"ret_adjusted_prices":0.00823,"ret_closing_prices":0.00823,"cumret_adjusted_prices":1.13401}
{"ticker":"^FTSE","ref_date":"2019-07-03","price_open":7559.2002,"price_high":7621,"price_low":7558.5,"price_close":7609.2998,"volume":682521500,"price_adjusted":7609.2998,"ret_adjusted_prices":0.00663,"ret_closing_prices":0.00663,"cumret_adjusted_prices":1.14153}
{"ticker":"^FTSE","ref_date":"2019-07-04","price_open":7609.2998,"price_high":7622.6001,"price_low":7601.2998,"price_close":7603.6001,"volume":487717900,"price_adjusted":7603.6001,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":1.14067}
{"ticker":"^FTSE","ref_date":"2019-07-05","price_open":7603.6001,"price_high":7603.6001,"price_low":7541.8999,"price_close":7553.1001,"volume":550648200,"price_adjusted":7553.1001,"ret_adjusted_prices":-0.00664,"ret_closing_prices":-0.00664,"cumret_adjusted_prices":1.1331}
{"ticker":"^FTSE","ref_date":"2019-07-08","price_open":7553.1001,"price_high":7571.2998,"price_low":7538.7002,"price_close":7549.2998,"volume":538297100,"price_adjusted":7549.2998,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.13253}
{"ticker":"^FTSE","ref_date":"2019-07-09","price_open":7549.2998,"price_high":7553.2998,"price_low":7517.8999,"price_close":7536.5,"volume":542926500,"price_adjusted":7536.5,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":1.13061}
{"ticker":"^FTSE","ref_date":"2019-07-10","price_open":7536.5,"price_high":7559.1001,"price_low":7515.6001,"price_close":7530.7002,"volume":542296300,"price_adjusted":7530.7002,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.12973}
{"ticker":"^FTSE","ref_date":"2019-07-11","price_open":7530.7002,"price_high":7558.2998,"price_low":7501.7002,"price_close":7509.7998,"volume":593132000,"price_adjusted":7509.7998,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.1266}
{"ticker":"^FTSE","ref_date":"2019-07-12","price_open":7509.7998,"price_high":7537.1001,"price_low":7493.7998,"price_close":7506,"volume":501138900,"price_adjusted":7506,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":1.12603}
{"ticker":"^FTSE","ref_date":"2019-07-15","price_open":7506,"price_high":7548.2998,"price_low":7487.3999,"price_close":7531.7002,"volume":482521800,"price_adjusted":7531.7002,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":1.12988}
{"ticker":"^FTSE","ref_date":"2019-07-16","price_open":7531.7002,"price_high":7590.1001,"price_low":7524.5,"price_close":7577.2002,"volume":607182100,"price_adjusted":7577.2002,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":1.13671}
{"ticker":"^FTSE","ref_date":"2019-07-17","price_open":7577.2002,"price_high":7577.2002,"price_low":7519.2002,"price_close":7535.5,"volume":576654300,"price_adjusted":7535.5,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":1.13046}
{"ticker":"^FTSE","ref_date":"2019-07-18","price_open":7535.5,"price_high":7535.5,"price_low":7482.6001,"price_close":7493.1001,"volume":504046800,"price_adjusted":7493.1001,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":1.12409}
{"ticker":"^FTSE","ref_date":"2019-07-19","price_open":7493.1001,"price_high":7546.7002,"price_low":7475.5,"price_close":7508.7002,"volume":575615700,"price_adjusted":7508.7002,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":1.12643}
{"ticker":"^FTSE","ref_date":"2019-07-22","price_open":7508.7002,"price_high":7549.7002,"price_low":7491.7998,"price_close":7514.8999,"volume":513122700,"price_adjusted":7514.8999,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":1.12736}
{"ticker":"^FTSE","ref_date":"2019-07-23","price_open":7514.8999,"price_high":7598.6001,"price_low":7514.8999,"price_close":7556.8999,"volume":634924300,"price_adjusted":7556.8999,"ret_adjusted_prices":0.00559,"ret_closing_prices":0.00559,"cumret_adjusted_prices":1.13367}
{"ticker":"^FTSE","ref_date":"2019-07-24","price_open":7556.8999,"price_high":7558,"price_low":7479.1001,"price_close":7501.5,"volume":637416200,"price_adjusted":7501.5,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":1.12535}
{"ticker":"^FTSE","ref_date":"2019-07-25","price_open":7501.5,"price_high":7542.6001,"price_low":7462.7002,"price_close":7489.1001,"volume":633546500,"price_adjusted":7489.1001,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":1.12349}
{"ticker":"^FTSE","ref_date":"2019-07-26","price_open":7489.1001,"price_high":7553.6001,"price_low":7486.7002,"price_close":7549.1001,"volume":775744000,"price_adjusted":7549.1001,"ret_adjusted_prices":0.00801,"ret_closing_prices":0.00801,"cumret_adjusted_prices":1.1325}
{"ticker":"^FTSE","ref_date":"2019-07-29","price_open":7549.1001,"price_high":7711.2998,"price_low":7548.8999,"price_close":7686.6001,"volume":759258200,"price_adjusted":7686.6001,"ret_adjusted_prices":0.01821,"ret_closing_prices":0.01821,"cumret_adjusted_prices":1.15312}
{"ticker":"^FTSE","ref_date":"2019-07-30","price_open":7686.6001,"price_high":7727.5,"price_low":7643.7002,"price_close":7646.7998,"volume":822322600,"price_adjusted":7646.7998,"ret_adjusted_prices":-0.00518,"ret_closing_prices":-0.00518,"cumret_adjusted_prices":1.14715}
{"ticker":"^FTSE","ref_date":"2019-07-31","price_open":7646.7998,"price_high":7648.2002,"price_low":7576.1001,"price_close":7586.7998,"volume":1092686800,"price_adjusted":7586.7998,"ret_adjusted_prices":-0.00785,"ret_closing_prices":-0.00785,"cumret_adjusted_prices":1.13815}
{"ticker":"^FTSE","ref_date":"2019-08-01","price_open":7586.7998,"price_high":7610,"price_low":7535.8999,"price_close":7584.8999,"volume":817813900,"price_adjusted":7584.8999,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":1.13787}
{"ticker":"^FTSE","ref_date":"2019-08-02","price_open":7584.8999,"price_high":7585.2002,"price_low":7397.8999,"price_close":7407.1001,"volume":1031592200,"price_adjusted":7407.1001,"ret_adjusted_prices":-0.02344,"ret_closing_prices":-0.02344,"cumret_adjusted_prices":1.11119}
{"ticker":"^FTSE","ref_date":"2019-08-05","price_open":7407.1001,"price_high":7407.1001,"price_low":7200.5,"price_close":7223.8999,"volume":1243484900,"price_adjusted":7223.8999,"ret_adjusted_prices":-0.02473,"ret_closing_prices":-0.02473,"cumret_adjusted_prices":1.08371}
{"ticker":"^FTSE","ref_date":"2019-08-06","price_open":7223.8999,"price_high":7241.6001,"price_low":7167,"price_close":7171.7002,"volume":791750700,"price_adjusted":7171.7002,"ret_adjusted_prices":-0.00723,"ret_closing_prices":-0.00723,"cumret_adjusted_prices":1.07588}
{"ticker":"^FTSE","ref_date":"2019-08-07","price_open":7171.7002,"price_high":7237.8999,"price_low":7153.8999,"price_close":7198.7002,"volume":735519300,"price_adjusted":7198.7002,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":1.07993}
{"ticker":"^FTSE","ref_date":"2019-08-08","price_open":7198.7002,"price_high":7285.8999,"price_low":7191.2998,"price_close":7285.8999,"volume":726060600,"price_adjusted":7285.8999,"ret_adjusted_prices":0.01211,"ret_closing_prices":0.01211,"cumret_adjusted_prices":1.09301}
{"ticker":"^FTSE","ref_date":"2019-08-09","price_open":7285.8999,"price_high":7297.2998,"price_low":7237.1001,"price_close":7253.8999,"volume":794807200,"price_adjusted":7253.8999,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.08821}
{"ticker":"^FTSE","ref_date":"2019-08-12","price_open":7253.8999,"price_high":7305.6001,"price_low":7207.5,"price_close":7226.7002,"volume":585461200,"price_adjusted":7226.7002,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":1.08413}
{"ticker":"^FTSE","ref_date":"2019-08-13","price_open":7226.7002,"price_high":7281.1001,"price_low":7166.8999,"price_close":7250.8999,"volume":698409600,"price_adjusted":7250.8999,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.08776}
{"ticker":"^FTSE","ref_date":"2019-08-14","price_open":7250.8999,"price_high":7268.7002,"price_low":7112.1001,"price_close":7147.8999,"volume":811517700,"price_adjusted":7147.8999,"ret_adjusted_prices":-0.01421,"ret_closing_prices":-0.01421,"cumret_adjusted_prices":1.07231}
{"ticker":"^FTSE","ref_date":"2019-08-15","price_open":7147.8999,"price_high":7148.7998,"price_low":7020.2002,"price_close":7067,"volume":877816600,"price_adjusted":7067,"ret_adjusted_prices":-0.01132,"ret_closing_prices":-0.01132,"cumret_adjusted_prices":1.06017}
{"ticker":"^FTSE","ref_date":"2019-08-16","price_open":7067,"price_high":7125.8999,"price_low":7067,"price_close":7117.2002,"volume":651943200,"price_adjusted":7117.2002,"ret_adjusted_prices":0.0071,"ret_closing_prices":0.0071,"cumret_adjusted_prices":1.0677}
{"ticker":"^FTSE","ref_date":"2019-08-19","price_open":7117.2002,"price_high":7214.2002,"price_low":7117.2002,"price_close":7189.7002,"volume":612867100,"price_adjusted":7189.7002,"ret_adjusted_prices":0.01019,"ret_closing_prices":0.01019,"cumret_adjusted_prices":1.07858}
{"ticker":"^FTSE","ref_date":"2019-08-20","price_open":7189.7002,"price_high":7231.7002,"price_low":7121.2002,"price_close":7125,"volume":766076800,"price_adjusted":7125,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":1.06887}
{"ticker":"^FTSE","ref_date":"2019-08-21","price_open":7125,"price_high":7215.5,"price_low":7122.1001,"price_close":7204,"volume":605372900,"price_adjusted":7204,"ret_adjusted_prices":0.01109,"ret_closing_prices":0.01109,"cumret_adjusted_prices":1.08072}
{"ticker":"^FTSE","ref_date":"2019-08-22","price_open":7204,"price_high":7204,"price_low":7103.7002,"price_close":7128.2002,"volume":653343400,"price_adjusted":7128.2002,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":1.06935}
{"ticker":"^FTSE","ref_date":"2019-08-23","price_open":7128.2002,"price_high":7188.6001,"price_low":7095,"price_close":7095,"volume":643009300,"price_adjusted":7095,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":1.06437}
{"ticker":"^FTSE","ref_date":"2019-08-27","price_open":7095,"price_high":7110.7998,"price_low":7044.7002,"price_close":7089.6001,"volume":851399100,"price_adjusted":7089.6001,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":1.06356}
{"ticker":"^FTSE","ref_date":"2019-08-28","price_open":7089.6001,"price_high":7131.2002,"price_low":7050,"price_close":7114.7002,"volume":675638900,"price_adjusted":7114.7002,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":1.06733}
{"ticker":"^FTSE","ref_date":"2019-08-29","price_open":7114.7002,"price_high":7199.2002,"price_low":7103.1001,"price_close":7184.2998,"volume":635681800,"price_adjusted":7184.2998,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":1.07777}
{"ticker":"^FTSE","ref_date":"2019-08-30","price_open":7184.2998,"price_high":7240.3999,"price_low":7179.7002,"price_close":7207.2002,"volume":727868800,"price_adjusted":7207.2002,"ret_adjusted_prices":0.00319,"ret_closing_prices":0.00319,"cumret_adjusted_prices":1.0812}
{"ticker":"^FTSE","ref_date":"2019-09-02","price_open":7207.2002,"price_high":7315.2998,"price_low":7206.8999,"price_close":7281.8999,"volume":497764900,"price_adjusted":7281.8999,"ret_adjusted_prices":0.01036,"ret_closing_prices":0.01036,"cumret_adjusted_prices":1.09241}
{"ticker":"^FTSE","ref_date":"2019-09-03","price_open":7281.8999,"price_high":7301.5,"price_low":7239.1001,"price_close":7268.2002,"volume":626095300,"price_adjusted":7268.2002,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.09036}
{"ticker":"^FTSE","ref_date":"2019-09-04","price_open":7268.2002,"price_high":7334.6001,"price_low":7268.2002,"price_close":7311.2998,"volume":677444300,"price_adjusted":7311.2998,"ret_adjusted_prices":0.00593,"ret_closing_prices":0.00593,"cumret_adjusted_prices":1.09682}
{"ticker":"^FTSE","ref_date":"2019-09-05","price_open":7311.2998,"price_high":7330.7002,"price_low":7250.6001,"price_close":7271.2002,"volume":711302800,"price_adjusted":7271.2002,"ret_adjusted_prices":-0.00548,"ret_closing_prices":-0.00548,"cumret_adjusted_prices":1.09081}
{"ticker":"^FTSE","ref_date":"2019-09-06","price_open":7271.2002,"price_high":7284.1001,"price_low":7244.1001,"price_close":7282.2998,"volume":692287900,"price_adjusted":7282.2998,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.09247}
{"ticker":"^FTSE","ref_date":"2019-09-09","price_open":7282.2998,"price_high":7325.2002,"price_low":7206,"price_close":7235.7998,"volume":794831900,"price_adjusted":7235.7998,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":1.08549}
{"ticker":"^FTSE","ref_date":"2019-09-10","price_open":7235.7998,"price_high":7270.5,"price_low":7199.3999,"price_close":7268,"volume":1031549500,"price_adjusted":7268,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":1.09033}
{"ticker":"^FTSE","ref_date":"2019-09-11","price_open":7268,"price_high":7346.7002,"price_low":7268,"price_close":7338,"volume":829121400,"price_adjusted":7338,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":1.10083}
{"ticker":"^FTSE","ref_date":"2019-09-12","price_open":7338,"price_high":7369.2998,"price_low":7303.2002,"price_close":7344.7002,"volume":725259800,"price_adjusted":7344.7002,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.10183}
{"ticker":"^FTSE","ref_date":"2019-09-13","price_open":7344.7002,"price_high":7380.2998,"price_low":7318.2002,"price_close":7367.5,"volume":1003827600,"price_adjusted":7367.5,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.10525}
{"ticker":"^FTSE","ref_date":"2019-09-16","price_open":7367.5,"price_high":7378.2998,"price_low":7321.3999,"price_close":7321.3999,"volume":908260500,"price_adjusted":7321.3999,"ret_adjusted_prices":-0.00626,"ret_closing_prices":-0.00626,"cumret_adjusted_prices":1.09834}
{"ticker":"^FTSE","ref_date":"2019-09-17","price_open":7321.3999,"price_high":7350.2002,"price_low":7292.2002,"price_close":7320.3999,"volume":698421800,"price_adjusted":7320.3999,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":1.09819}
{"ticker":"^FTSE","ref_date":"2019-09-18","price_open":7320.3999,"price_high":7350.5,"price_low":7300.3999,"price_close":7314.1001,"volume":642716000,"price_adjusted":7314.1001,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":1.09724}
{"ticker":"^FTSE","ref_date":"2019-09-19","price_open":7314.1001,"price_high":7373.1001,"price_low":7290.7002,"price_close":7356.3999,"volume":632737400,"price_adjusted":7356.3999,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":1.10359}
{"ticker":"^FTSE","ref_date":"2019-09-20","price_open":7356.3999,"price_high":7376.2998,"price_low":7322,"price_close":7344.8999,"volume":1656288000,"price_adjusted":7344.8999,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":1.10186}
{"ticker":"^FTSE","ref_date":"2019-09-23","price_open":7344.8999,"price_high":7362.2998,"price_low":7284.7998,"price_close":7326.1001,"volume":489660300,"price_adjusted":7326.1001,"ret_adjusted_prices":-0.00256,"ret_closing_prices":-0.00256,"cumret_adjusted_prices":1.09904}
{"ticker":"^FTSE","ref_date":"2019-09-24","price_open":7326.1001,"price_high":7349,"price_low":7281.8999,"price_close":7291.3999,"volume":588772200,"price_adjusted":7291.3999,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":1.09384}
{"ticker":"^FTSE","ref_date":"2019-09-25","price_open":7291.3999,"price_high":7292,"price_low":7213,"price_close":7290,"volume":704553100,"price_adjusted":7290,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":1.09363}
{"ticker":"^FTSE","ref_date":"2019-09-26","price_open":7290,"price_high":7387.1001,"price_low":7277.2002,"price_close":7351.1001,"volume":704707500,"price_adjusted":7351.1001,"ret_adjusted_prices":0.00838,"ret_closing_prices":0.00838,"cumret_adjusted_prices":1.10279}
{"ticker":"^FTSE","ref_date":"2019-09-27","price_open":7351.1001,"price_high":7440.7998,"price_low":7351,"price_close":7426.2002,"volume":584318800,"price_adjusted":7426.2002,"ret_adjusted_prices":0.01022,"ret_closing_prices":0.01022,"cumret_adjusted_prices":1.11406}
{"ticker":"^FTSE","ref_date":"2019-09-30","price_open":7426.2002,"price_high":7439.6001,"price_low":7402.2002,"price_close":7408.2002,"volume":655556100,"price_adjusted":7408.2002,"ret_adjusted_prices":-0.00242,"ret_closing_prices":-0.00242,"cumret_adjusted_prices":1.11136}
{"ticker":"^FTSE","ref_date":"2019-10-01","price_open":7408.2002,"price_high":7433.2002,"price_low":7352.7998,"price_close":7360.2998,"volume":734563400,"price_adjusted":7360.2998,"ret_adjusted_prices":-0.00647,"ret_closing_prices":-0.00647,"cumret_adjusted_prices":1.10417}
{"ticker":"^FTSE","ref_date":"2019-10-02","price_open":7360.2998,"price_high":7360.2998,"price_low":7119.7002,"price_close":7122.5,"volume":747799600,"price_adjusted":7122.5,"ret_adjusted_prices":-0.03231,"ret_closing_prices":-0.03231,"cumret_adjusted_prices":1.0685}
{"ticker":"^FTSE","ref_date":"2019-10-03","price_open":7122.5,"price_high":7129,"price_low":7004.3999,"price_close":7077.6001,"volume":635551800,"price_adjusted":7077.6001,"ret_adjusted_prices":-0.0063,"ret_closing_prices":-0.0063,"cumret_adjusted_prices":1.06176}
{"ticker":"^FTSE","ref_date":"2019-10-04","price_open":7077.6001,"price_high":7157.7998,"price_low":7077.3999,"price_close":7155.3999,"volume":588776100,"price_adjusted":7155.3999,"ret_adjusted_prices":0.01099,"ret_closing_prices":0.01099,"cumret_adjusted_prices":1.07343}
{"ticker":"^FTSE","ref_date":"2019-10-07","price_open":7155.3999,"price_high":7206.8999,"price_low":7133,"price_close":7197.8999,"volume":551391300,"price_adjusted":7197.8999,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":1.07981}
{"ticker":"^FTSE","ref_date":"2019-10-08","price_open":7197.8999,"price_high":7223.8999,"price_low":7143.2002,"price_close":7143.2002,"volume":692866200,"price_adjusted":7143.2002,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":1.0716}
{"ticker":"^FTSE","ref_date":"2019-10-09","price_open":7143.2002,"price_high":7196.3999,"price_low":7139.8999,"price_close":7166.5,"volume":582025200,"price_adjusted":7166.5,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.0751}
{"ticker":"^FTSE","ref_date":"2019-10-10","price_open":7166.5,"price_high":7212.8999,"price_low":7130.5,"price_close":7186.3999,"volume":700021400,"price_adjusted":7186.3999,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":1.07808}
{"ticker":"^FTSE","ref_date":"2019-10-11","price_open":7186.3999,"price_high":7250.1001,"price_low":7144.7002,"price_close":7247.1001,"volume":1507692000,"price_adjusted":7247.1001,"ret_adjusted_prices":0.00845,"ret_closing_prices":0.00845,"cumret_adjusted_prices":1.08719}
{"ticker":"^FTSE","ref_date":"2019-10-14","price_open":7247.1001,"price_high":7251.7998,"price_low":7194.2002,"price_close":7213.5,"volume":780579200,"price_adjusted":7213.5,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":1.08215}
{"ticker":"^FTSE","ref_date":"2019-10-15","price_open":7213.5,"price_high":7242.3999,"price_low":7176.7002,"price_close":7211.6001,"volume":1123687400,"price_adjusted":7211.6001,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.08186}
{"ticker":"^FTSE","ref_date":"2019-10-16","price_open":7211.6001,"price_high":7217.6001,"price_low":7149.7998,"price_close":7168,"volume":1000484300,"price_adjusted":7168,"ret_adjusted_prices":-0.00605,"ret_closing_prices":-0.00605,"cumret_adjusted_prices":1.07532}
{"ticker":"^FTSE","ref_date":"2019-10-17","price_open":7168,"price_high":7237.7998,"price_low":7162,"price_close":7182.2998,"volume":1126096700,"price_adjusted":7182.2998,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.07747}
{"ticker":"^FTSE","ref_date":"2019-10-18","price_open":7182.2998,"price_high":7197.1001,"price_low":7146.1001,"price_close":7150.6001,"volume":869346100,"price_adjusted":7150.6001,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":1.07271}
{"ticker":"^FTSE","ref_date":"2019-10-21","price_open":7150.6001,"price_high":7197.5,"price_low":7139.3999,"price_close":7163.6001,"volume":853632700,"price_adjusted":7163.6001,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.07466}
{"ticker":"^FTSE","ref_date":"2019-10-22","price_open":7163.6001,"price_high":7230.2002,"price_low":7146.7002,"price_close":7212.5,"volume":800741400,"price_adjusted":7212.5,"ret_adjusted_prices":0.00683,"ret_closing_prices":0.00683,"cumret_adjusted_prices":1.082}
{"ticker":"^FTSE","ref_date":"2019-10-23","price_open":7212.5,"price_high":7265.8999,"price_low":7194.1001,"price_close":7260.7002,"volume":764933300,"price_adjusted":7260.7002,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.08923}
{"ticker":"^FTSE","ref_date":"2019-10-24","price_open":7260.7002,"price_high":7338.8999,"price_low":7255.5,"price_close":7328.2998,"volume":733646100,"price_adjusted":7328.2998,"ret_adjusted_prices":0.00931,"ret_closing_prices":0.00931,"cumret_adjusted_prices":1.09937}
{"ticker":"^FTSE","ref_date":"2019-10-25","price_open":7328.2998,"price_high":7331.2002,"price_low":7279.7998,"price_close":7324.5,"volume":580305100,"price_adjusted":7324.5,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":1.0988}
{"ticker":"^FTSE","ref_date":"2019-10-28","price_open":7324.5,"price_high":7346.8999,"price_low":7291.6001,"price_close":7331.2998,"volume":676041800,"price_adjusted":7331.2998,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.09982}
{"ticker":"^FTSE","ref_date":"2019-10-29","price_open":7331.2998,"price_high":7335.7002,"price_low":7264.7002,"price_close":7306.2998,"volume":710020700,"price_adjusted":7306.2998,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":1.09607}
{"ticker":"^FTSE","ref_date":"2019-10-30","price_open":7306.2998,"price_high":7334,"price_low":7278.2002,"price_close":7330.7998,"volume":672191900,"price_adjusted":7330.7998,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.09975}
{"ticker":"^FTSE","ref_date":"2019-10-31","price_open":7330.7998,"price_high":7335.2002,"price_low":7245.2002,"price_close":7248.3999,"volume":847657500,"price_adjusted":7248.3999,"ret_adjusted_prices":-0.01124,"ret_closing_prices":-0.01124,"cumret_adjusted_prices":1.08739}
{"ticker":"^FTSE","ref_date":"2019-11-01","price_open":7248.3999,"price_high":7307.2002,"price_low":7248.3999,"price_close":7302.3999,"volume":582078600,"price_adjusted":7302.3999,"ret_adjusted_prices":0.00745,"ret_closing_prices":0.00745,"cumret_adjusted_prices":1.09549}
{"ticker":"^FTSE","ref_date":"2019-11-04","price_open":7302.3999,"price_high":7392.7002,"price_low":7302.3999,"price_close":7369.7002,"volume":582661700,"price_adjusted":7369.7002,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":1.10558}
{"ticker":"^FTSE","ref_date":"2019-11-05","price_open":7369.7002,"price_high":7402.7998,"price_low":7369.6001,"price_close":7388.1001,"volume":673186900,"price_adjusted":7388.1001,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.10834}
{"ticker":"^FTSE","ref_date":"2019-11-06","price_open":7388.1001,"price_high":7398.7998,"price_low":7363.6001,"price_close":7396.7002,"volume":618514700,"price_adjusted":7396.7002,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.10963}
{"ticker":"^FTSE","ref_date":"2019-11-07","price_open":7396.7002,"price_high":7431.8999,"price_low":7396,"price_close":7406.3999,"volume":668773400,"price_adjusted":7406.3999,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":1.11109}
{"ticker":"^FTSE","ref_date":"2019-11-08","price_open":7406.3999,"price_high":7406.7998,"price_low":7349.1001,"price_close":7359.3999,"volume":551986100,"price_adjusted":7359.3999,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":1.10404}
{"ticker":"^FTSE","ref_date":"2019-11-11","price_open":7359.3999,"price_high":7359.3999,"price_low":7258.5,"price_close":7328.5,"volume":828425100,"price_adjusted":7328.5,"ret_adjusted_prices":-0.0042,"ret_closing_prices":-0.0042,"cumret_adjusted_prices":1.0994}
{"ticker":"^FTSE","ref_date":"2019-11-12","price_open":7328.5,"price_high":7390,"price_low":7328.2002,"price_close":7365.3999,"volume":754644000,"price_adjusted":7365.3999,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":1.10494}
{"ticker":"^FTSE","ref_date":"2019-11-13","price_open":7365.3999,"price_high":7365.3999,"price_low":7301.7002,"price_close":7351.2002,"volume":695720800,"price_adjusted":7351.2002,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.10281}
{"ticker":"^FTSE","ref_date":"2019-11-14","price_open":7351.2002,"price_high":7351.2998,"price_low":7292.7998,"price_close":7292.7998,"volume":675226500,"price_adjusted":7292.7998,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":1.09405}
{"ticker":"^FTSE","ref_date":"2019-11-15","price_open":7292.7998,"price_high":7335.6001,"price_low":7243.2002,"price_close":7302.8999,"volume":770473200,"price_adjusted":7302.8999,"ret_adjusted_prices":0.00138,"ret_closing_prices":0.00138,"cumret_adjusted_prices":1.09556}
{"ticker":"^FTSE","ref_date":"2019-11-18","price_open":7302.8999,"price_high":7335.3999,"price_low":7293.3999,"price_close":7307.7002,"volume":764459700,"price_adjusted":7307.7002,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":1.09628}
{"ticker":"^FTSE","ref_date":"2019-11-19","price_open":7307.7002,"price_high":7404.5,"price_low":7307.7002,"price_close":7323.7998,"volume":605672300,"price_adjusted":7323.7998,"ret_adjusted_prices":0.0022,"ret_closing_prices":0.0022,"cumret_adjusted_prices":1.0987}
{"ticker":"^FTSE","ref_date":"2019-11-20","price_open":7323.7998,"price_high":7323.7998,"price_low":7219.1001,"price_close":7262.5,"volume":814232500,"price_adjusted":7262.5,"ret_adjusted_prices":-0.00837,"ret_closing_prices":-0.00837,"cumret_adjusted_prices":1.0895}
{"ticker":"^FTSE","ref_date":"2019-11-21","price_open":7262.5,"price_high":7262.5,"price_low":7197.2998,"price_close":7238.6001,"volume":608185000,"price_adjusted":7238.6001,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":1.08591}
{"ticker":"^FTSE","ref_date":"2019-11-22","price_open":7238.6001,"price_high":7343.2998,"price_low":7238.5,"price_close":7326.7998,"volume":611242800,"price_adjusted":7326.7998,"ret_adjusted_prices":0.01218,"ret_closing_prices":0.01218,"cumret_adjusted_prices":1.09915}
{"ticker":"^FTSE","ref_date":"2019-11-25","price_open":7326.7998,"price_high":7401.7998,"price_low":7326.7998,"price_close":7396.2998,"volume":570982800,"price_adjusted":7396.2998,"ret_adjusted_prices":0.00949,"ret_closing_prices":0.00949,"cumret_adjusted_prices":1.10957}
{"ticker":"^FTSE","ref_date":"2019-11-26","price_open":7396.2998,"price_high":7421.2998,"price_low":7385,"price_close":7403.1001,"volume":1058651500,"price_adjusted":7403.1001,"ret_adjusted_prices":0.00092,"ret_closing_prices":0.00092,"cumret_adjusted_prices":1.11059}
{"ticker":"^FTSE","ref_date":"2019-11-27","price_open":7403.1001,"price_high":7446,"price_low":7400.3999,"price_close":7429.7998,"volume":626246700,"price_adjusted":7429.7998,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.1146}
{"ticker":"^FTSE","ref_date":"2019-11-28","price_open":7429.7998,"price_high":7429.7998,"price_low":7385.2998,"price_close":7416.3999,"volume":605369500,"price_adjusted":7416.3999,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":1.11259}
{"ticker":"^FTSE","ref_date":"2019-11-29","price_open":7416.3999,"price_high":7421.3999,"price_low":7346.5,"price_close":7346.5,"volume":627336500,"price_adjusted":7346.5,"ret_adjusted_prices":-0.00943,"ret_closing_prices":-0.00943,"cumret_adjusted_prices":1.1021}
{"ticker":"^FTSE","ref_date":"2019-12-02","price_open":7346.5,"price_high":7400.2998,"price_low":7277,"price_close":7285.8999,"volume":928558400,"price_adjusted":7285.8999,"ret_adjusted_prices":-0.00825,"ret_closing_prices":-0.00825,"cumret_adjusted_prices":1.09301}
{"ticker":"^FTSE","ref_date":"2019-12-03","price_open":7285.8999,"price_high":7285.8999,"price_low":7134.8999,"price_close":7158.7998,"volume":824932200,"price_adjusted":7158.7998,"ret_adjusted_prices":-0.01744,"ret_closing_prices":-0.01744,"cumret_adjusted_prices":1.07394}
{"ticker":"^FTSE","ref_date":"2019-12-04","price_open":7158.7998,"price_high":7190,"price_low":7139.8999,"price_close":7188.5,"volume":688011100,"price_adjusted":7188.5,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":1.0784}
{"ticker":"^FTSE","ref_date":"2019-12-05","price_open":7188.5,"price_high":7194.7998,"price_low":7131.2002,"price_close":7137.8999,"volume":650618500,"price_adjusted":7137.8999,"ret_adjusted_prices":-0.00704,"ret_closing_prices":-0.00704,"cumret_adjusted_prices":1.07081}
{"ticker":"^FTSE","ref_date":"2019-12-06","price_open":7137.8999,"price_high":7241.5,"price_low":7137.8999,"price_close":7239.7002,"volume":516373000,"price_adjusted":7239.7002,"ret_adjusted_prices":0.01426,"ret_closing_prices":0.01426,"cumret_adjusted_prices":1.08608}
{"ticker":"^FTSE","ref_date":"2019-12-09","price_open":7239.7002,"price_high":7255.7002,"price_low":7217.7998,"price_close":7233.8999,"volume":619399300,"price_adjusted":7233.8999,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":1.08521}
{"ticker":"^FTSE","ref_date":"2019-12-10","price_open":7233.8999,"price_high":7234.3999,"price_low":7137.7998,"price_close":7213.7998,"volume":703527300,"price_adjusted":7213.7998,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":1.08219}
{"ticker":"^FTSE","ref_date":"2019-12-11","price_open":7213.7998,"price_high":7250.7002,"price_low":7195.5,"price_close":7216.2998,"volume":820837400,"price_adjusted":7216.2998,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":1.08257}
{"ticker":"^FTSE","ref_date":"2019-12-12","price_open":7216.2998,"price_high":7307.3999,"price_low":7216.1001,"price_close":7273.5,"volume":727087300,"price_adjusted":7273.5,"ret_adjusted_prices":0.00793,"ret_closing_prices":0.00793,"cumret_adjusted_prices":1.09115}
{"ticker":"^FTSE","ref_date":"2019-12-13","price_open":7273.5,"price_high":7429,"price_low":7223.3999,"price_close":7353.3999,"volume":1906667700,"price_adjusted":7353.3999,"ret_adjusted_prices":0.01099,"ret_closing_prices":0.01099,"cumret_adjusted_prices":1.10314}
{"ticker":"^FTSE","ref_date":"2019-12-16","price_open":7353.3999,"price_high":7552.7002,"price_low":7353.2002,"price_close":7519.1001,"volume":1045291600,"price_adjusted":7519.1001,"ret_adjusted_prices":0.02253,"ret_closing_prices":0.02253,"cumret_adjusted_prices":1.12799}
{"ticker":"^FTSE","ref_date":"2019-12-17","price_open":7519.1001,"price_high":7537.7002,"price_low":7497.2002,"price_close":7525.2998,"volume":1096514900,"price_adjusted":7525.2998,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":1.12892}
{"ticker":"^FTSE","ref_date":"2019-12-18","price_open":7525.2998,"price_high":7557.1001,"price_low":7515.2002,"price_close":7540.7998,"volume":679287600,"price_adjusted":7540.7998,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.13125}
{"ticker":"^FTSE","ref_date":"2019-12-19","price_open":7540.7998,"price_high":7575.8999,"price_low":7526.1001,"price_close":7573.7998,"volume":661933000,"price_adjusted":7573.7998,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.1362}
{"ticker":"^FTSE","ref_date":"2019-12-20","price_open":7573.7998,"price_high":7599.5,"price_low":7564.6001,"price_close":7582.5,"volume":1159724000,"price_adjusted":7582.5,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":1.13751}
{"ticker":"^FTSE","ref_date":"2019-12-23","price_open":7582.5,"price_high":7628.2002,"price_low":7559.6001,"price_close":7623.6001,"volume":539145700,"price_adjusted":7623.6001,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":1.14367}
{"ticker":"^FTSE","ref_date":"2019-12-24","price_open":7623.6001,"price_high":7636.2002,"price_low":7608.2002,"price_close":7632.2002,"volume":185671600,"price_adjusted":7632.2002,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":1.14496}
{"ticker":"^FTSE","ref_date":"2019-12-27","price_open":7632.2002,"price_high":7665.3999,"price_low":7622.5,"price_close":7644.8999,"volume":311117100,"price_adjusted":7644.8999,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":1.14687}
{"ticker":"^FTSE","ref_date":"2019-12-30","price_open":7644.8999,"price_high":7644.8999,"price_low":7587.1001,"price_close":7587.1001,"volume":304247900,"price_adjusted":7587.1001,"ret_adjusted_prices":-0.00756,"ret_closing_prices":-0.00756,"cumret_adjusted_prices":1.1382}
{"ticker":"^FTSE","ref_date":"2019-12-31","price_open":7587.1001,"price_high":7587.3999,"price_low":7532.3999,"price_close":7542.3999,"volume":212142200,"price_adjusted":7542.3999,"ret_adjusted_prices":-0.00589,"ret_closing_prices":-0.00589,"cumret_adjusted_prices":1.13149}
{"ticker":"^FTSE","ref_date":"2020-01-02","price_open":7542.3999,"price_high":7624.7998,"price_low":7542.3999,"price_close":7604.2998,"volume":482206700,"price_adjusted":7604.2998,"ret_adjusted_prices":0.00821,"ret_closing_prices":0.00821,"cumret_adjusted_prices":1.14078}
{"ticker":"^FTSE","ref_date":"2020-01-03","price_open":7604.2998,"price_high":7626.3999,"price_low":7551,"price_close":7622.3999,"volume":475628900,"price_adjusted":7622.3999,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.14349}
{"ticker":"^FTSE","ref_date":"2020-01-06","price_open":7622.3999,"price_high":7622.3999,"price_low":7528.1001,"price_close":7575.2998,"volume":516783400,"price_adjusted":7575.2998,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":1.13643}
{"ticker":"^FTSE","ref_date":"2020-01-07","price_open":7575.2998,"price_high":7604.6001,"price_low":7562.1001,"price_close":7573.8999,"volume":511576100,"price_adjusted":7573.8999,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":1.13622}
{"ticker":"^FTSE","ref_date":"2020-01-08","price_open":7573.8999,"price_high":7579.5,"price_low":7525,"price_close":7574.8999,"volume":606225000,"price_adjusted":7574.8999,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":1.13637}
{"ticker":"^FTSE","ref_date":"2020-01-09","price_open":7574.8999,"price_high":7627.7998,"price_low":7574.8999,"price_close":7598.1001,"volume":653838100,"price_adjusted":7598.1001,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":1.13985}
{"ticker":"^FTSE","ref_date":"2020-01-10","price_open":7598.1001,"price_high":7632,"price_low":7585.1001,"price_close":7587.8999,"volume":651315600,"price_adjusted":7587.8999,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.13832}
{"ticker":"^FTSE","ref_date":"2020-01-13","price_open":7587.8999,"price_high":7635.7998,"price_low":7582.5,"price_close":7617.6001,"volume":659019400,"price_adjusted":7617.6001,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":1.14277}
{"ticker":"^FTSE","ref_date":"2020-01-14","price_open":7617.6001,"price_high":7650.7002,"price_low":7588.7998,"price_close":7622.3999,"volume":697648200,"price_adjusted":7622.3999,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":1.14349}
{"ticker":"^FTSE","ref_date":"2020-01-15","price_open":7622.3999,"price_high":7642.7998,"price_low":7609.3999,"price_close":7642.7998,"volume":730575200,"price_adjusted":7642.7998,"ret_adjusted_prices":0.00268,"ret_closing_prices":0.00268,"cumret_adjusted_prices":1.14655}
{"ticker":"^FTSE","ref_date":"2020-01-16","price_open":7642.7998,"price_high":7653.6001,"price_low":7595.2998,"price_close":7609.7998,"volume":573564200,"price_adjusted":7609.7998,"ret_adjusted_prices":-0.00432,"ret_closing_prices":-0.00432,"cumret_adjusted_prices":1.1416}
{"ticker":"^FTSE","ref_date":"2020-01-17","price_open":7609.7998,"price_high":7689.7002,"price_low":7609.7998,"price_close":7674.6001,"volume":631970100,"price_adjusted":7674.6001,"ret_adjusted_prices":0.00852,"ret_closing_prices":0.00852,"cumret_adjusted_prices":1.15132}
{"ticker":"^FTSE","ref_date":"2020-01-20","price_open":7674.6001,"price_high":7682.7998,"price_low":7639.6001,"price_close":7651.3999,"volume":358980900,"price_adjusted":7651.3999,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":1.14784}
{"ticker":"^FTSE","ref_date":"2020-01-21","price_open":7651.3999,"price_high":7651.3999,"price_low":7550.5,"price_close":7610.7002,"volume":656519300,"price_adjusted":7610.7002,"ret_adjusted_prices":-0.00532,"ret_closing_prices":-0.00532,"cumret_adjusted_prices":1.14174}
{"ticker":"^FTSE","ref_date":"2020-01-22","price_open":7610.7002,"price_high":7637.3999,"price_low":7563.5,"price_close":7571.8999,"volume":604636000,"price_adjusted":7571.8999,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":1.13592}
{"ticker":"^FTSE","ref_date":"2020-01-23","price_open":7571.8999,"price_high":7572.1001,"price_low":7503.2002,"price_close":7507.7002,"volume":668616300,"price_adjusted":7507.7002,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":1.12628}
{"ticker":"^FTSE","ref_date":"2020-01-24","price_open":7507.7002,"price_high":7642.2002,"price_low":7507.6001,"price_close":7586,"volume":605760000,"price_adjusted":7586,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":1.13803}
{"ticker":"^FTSE","ref_date":"2020-01-27","price_open":7586,"price_high":7586,"price_low":7392.7998,"price_close":7412.1001,"volume":679457100,"price_adjusted":7412.1001,"ret_adjusted_prices":-0.02292,"ret_closing_prices":-0.02292,"cumret_adjusted_prices":1.11194}
{"ticker":"^FTSE","ref_date":"2020-01-28","price_open":7412.1001,"price_high":7491.3999,"price_low":7410.3999,"price_close":7480.7002,"volume":535852000,"price_adjusted":7480.7002,"ret_adjusted_prices":0.00926,"ret_closing_prices":0.00926,"cumret_adjusted_prices":1.12223}
{"ticker":"^FTSE","ref_date":"2020-01-29","price_open":7480.7002,"price_high":7514.7002,"price_low":7462.2002,"price_close":7483.6001,"volume":525036700,"price_adjusted":7483.6001,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":1.12267}
{"ticker":"^FTSE","ref_date":"2020-01-30","price_open":7483.6001,"price_high":7483.6001,"price_low":7357.6001,"price_close":7382,"volume":685501900,"price_adjusted":7382,"ret_adjusted_prices":-0.01358,"ret_closing_prices":-0.01358,"cumret_adjusted_prices":1.10743}
{"ticker":"^FTSE","ref_date":"2020-01-31","price_open":7382,"price_high":7398.2998,"price_low":7275,"price_close":7286,"volume":714049600,"price_adjusted":7286,"ret_adjusted_prices":-0.013,"ret_closing_prices":-0.013,"cumret_adjusted_prices":1.09303}
{"ticker":"^FTSE","ref_date":"2020-02-03","price_open":7286,"price_high":7360,"price_low":7285.2002,"price_close":7326.2998,"volume":645846700,"price_adjusted":7326.2998,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.09907}
{"ticker":"^FTSE","ref_date":"2020-02-04","price_open":7326.2998,"price_high":7442.1001,"price_low":7326.2998,"price_close":7439.7998,"volume":696703600,"price_adjusted":7439.7998,"ret_adjusted_prices":0.01549,"ret_closing_prices":0.01549,"cumret_adjusted_prices":1.1161}
{"ticker":"^FTSE","ref_date":"2020-02-05","price_open":7439.7998,"price_high":7512.3999,"price_low":7408.5,"price_close":7482.5,"volume":818911400,"price_adjusted":7482.5,"ret_adjusted_prices":0.00574,"ret_closing_prices":0.00574,"cumret_adjusted_prices":1.1225}
{"ticker":"^FTSE","ref_date":"2020-02-06","price_open":7482.5,"price_high":7533.6001,"price_low":7482.5,"price_close":7504.7998,"volume":673947900,"price_adjusted":7504.7998,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":1.12585}
{"ticker":"^FTSE","ref_date":"2020-02-07","price_open":7504.7998,"price_high":7506.2998,"price_low":7441.1001,"price_close":7466.7002,"volume":705974200,"price_adjusted":7466.7002,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":1.12013}
{"ticker":"^FTSE","ref_date":"2020-02-10","price_open":7466.7002,"price_high":7466.7002,"price_low":7427.8999,"price_close":7446.8999,"volume":612817500,"price_adjusted":7446.8999,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":1.11716}
{"ticker":"^FTSE","ref_date":"2020-02-11","price_open":7446.8999,"price_high":7529.5,"price_low":7446.8999,"price_close":7499.3999,"volume":700689800,"price_adjusted":7499.3999,"ret_adjusted_prices":0.00705,"ret_closing_prices":0.00705,"cumret_adjusted_prices":1.12504}
{"ticker":"^FTSE","ref_date":"2020-02-12","price_open":7499.3999,"price_high":7547.7002,"price_low":7499,"price_close":7534.3999,"volume":573044200,"price_adjusted":7534.3999,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":1.13029}
{"ticker":"^FTSE","ref_date":"2020-02-13","price_open":7534.3999,"price_high":7534.3999,"price_low":7406.8999,"price_close":7452,"volume":823565400,"price_adjusted":7452,"ret_adjusted_prices":-0.01094,"ret_closing_prices":-0.01094,"cumret_adjusted_prices":1.11793}
{"ticker":"^FTSE","ref_date":"2020-02-14","price_open":7452,"price_high":7472.8999,"price_low":7403.7002,"price_close":7409.1001,"volume":629855000,"price_adjusted":7409.1001,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":1.11149}
{"ticker":"^FTSE","ref_date":"2020-02-17","price_open":7409.1001,"price_high":7450,"price_low":7409.1001,"price_close":7433.2998,"volume":394565700,"price_adjusted":7433.2998,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":1.11512}
{"ticker":"^FTSE","ref_date":"2020-02-18","price_open":7433.2998,"price_high":7433.2998,"price_low":7353.3999,"price_close":7382,"volume":786827200,"price_adjusted":7382,"ret_adjusted_prices":-0.0069,"ret_closing_prices":-0.0069,"cumret_adjusted_prices":1.10743}
{"ticker":"^FTSE","ref_date":"2020-02-19","price_open":7382,"price_high":7462,"price_low":7382,"price_close":7457,"volume":602975900,"price_adjusted":7457,"ret_adjusted_prices":0.01016,"ret_closing_prices":0.01016,"cumret_adjusted_prices":1.11868}
{"ticker":"^FTSE","ref_date":"2020-02-20","price_open":7457,"price_high":7480.5,"price_low":7436.6001,"price_close":7436.6001,"volume":780481500,"price_adjusted":7436.6001,"ret_adjusted_prices":-0.00274,"ret_closing_prices":-0.00274,"cumret_adjusted_prices":1.11562}
{"ticker":"^FTSE","ref_date":"2020-02-21","price_open":7436.6001,"price_high":7436.7002,"price_low":7370.6001,"price_close":7403.8999,"volume":872594700,"price_adjusted":7403.8999,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":1.11071}
{"ticker":"^FTSE","ref_date":"2020-02-24","price_open":7403.8999,"price_high":7403.8999,"price_low":7114.5,"price_close":7156.7998,"volume":1081479400,"price_adjusted":7156.7998,"ret_adjusted_prices":-0.03337,"ret_closing_prices":-0.03337,"cumret_adjusted_prices":1.07364}
{"ticker":"^FTSE","ref_date":"2020-02-25","price_open":7156.7998,"price_high":7198.2002,"price_low":7004.8999,"price_close":7017.8999,"volume":976469000,"price_adjusted":7017.8999,"ret_adjusted_prices":-0.01941,"ret_closing_prices":-0.01941,"cumret_adjusted_prices":1.05281}
{"ticker":"^FTSE","ref_date":"2020-02-26","price_open":7017.8999,"price_high":7044.7002,"price_low":6871.8999,"price_close":7042.5,"volume":982409600,"price_adjusted":7042.5,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":1.0565}
{"ticker":"^FTSE","ref_date":"2020-02-27","price_open":7042.5,"price_high":7042.5,"price_low":6730,"price_close":6796.3999,"volume":1224827000,"price_adjusted":6796.3999,"ret_adjusted_prices":-0.03494,"ret_closing_prices":-0.03494,"cumret_adjusted_prices":1.01958}
{"ticker":"^FTSE","ref_date":"2020-02-28","price_open":6796.3999,"price_high":6796.3999,"price_low":6460.1001,"price_close":6580.6001,"volume":1979835300,"price_adjusted":6580.6001,"ret_adjusted_prices":-0.03175,"ret_closing_prices":-0.03175,"cumret_adjusted_prices":0.9872}
{"ticker":"^FTSE","ref_date":"2020-03-02","price_open":6580.6001,"price_high":6775.2002,"price_low":6496,"price_close":6654.8999,"volume":1770844200,"price_adjusted":6654.8999,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":0.99835}
{"ticker":"^FTSE","ref_date":"2020-03-03","price_open":6654.8999,"price_high":6846.2998,"price_low":6654.8999,"price_close":6718.2002,"volume":1277190200,"price_adjusted":6718.2002,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":1.00785}
{"ticker":"^FTSE","ref_date":"2020-03-04","price_open":6718.2002,"price_high":6856.2998,"price_low":6700.2002,"price_close":6815.6001,"volume":1115783100,"price_adjusted":6815.6001,"ret_adjusted_prices":0.0145,"ret_closing_prices":0.0145,"cumret_adjusted_prices":1.02246}
{"ticker":"^FTSE","ref_date":"2020-03-05","price_open":6815.6001,"price_high":6834.1001,"price_low":6662.6001,"price_close":6705.3999,"volume":1146893100,"price_adjusted":6705.3999,"ret_adjusted_prices":-0.01617,"ret_closing_prices":-0.01617,"cumret_adjusted_prices":1.00593}
{"ticker":"^FTSE","ref_date":"2020-03-06","price_open":6705.3999,"price_high":6705.3999,"price_low":6431.3999,"price_close":6462.6001,"volume":1377953500,"price_adjusted":6462.6001,"ret_adjusted_prices":-0.03621,"ret_closing_prices":-0.03621,"cumret_adjusted_prices":0.9695}
{"ticker":"^FTSE","ref_date":"2020-03-09","price_open":6462.6001,"price_high":6462.6001,"price_low":5891.6001,"price_close":5965.7998,"volume":2098798700,"price_adjusted":5965.7998,"ret_adjusted_prices":-0.07687,"ret_closing_prices":-0.07687,"cumret_adjusted_prices":0.89497}
{"ticker":"^FTSE","ref_date":"2020-03-10","price_open":5965.7998,"price_high":6231.1001,"price_low":5927.8999,"price_close":5960.2002,"volume":1729622400,"price_adjusted":5960.2002,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":0.89413}
{"ticker":"^FTSE","ref_date":"2020-03-11","price_open":5960.2002,"price_high":6088.5,"price_low":5860.7998,"price_close":5876.5,"volume":1507518600,"price_adjusted":5876.5,"ret_adjusted_prices":-0.01404,"ret_closing_prices":-0.01404,"cumret_adjusted_prices":0.88158}
{"ticker":"^FTSE","ref_date":"2020-03-12","price_open":5876.5,"price_high":5876.5,"price_low":5237.5,"price_close":5237.5,"volume":2209275500,"price_adjusted":5237.5,"ret_adjusted_prices":-0.10874,"ret_closing_prices":-0.10874,"cumret_adjusted_prices":0.78572}
{"ticker":"^FTSE","ref_date":"2020-03-13","price_open":5237.5,"price_high":5696.5,"price_low":5237.5,"price_close":5366.1001,"volume":1935105000,"price_adjusted":5366.1001,"ret_adjusted_prices":0.02455,"ret_closing_prices":0.02455,"cumret_adjusted_prices":0.80501}
{"ticker":"^FTSE","ref_date":"2020-03-16","price_open":5366.1001,"price_high":5366.1001,"price_low":4898.7998,"price_close":5151.1001,"volume":2111567500,"price_adjusted":5151.1001,"ret_adjusted_prices":-0.04007,"ret_closing_prices":-0.04007,"cumret_adjusted_prices":0.77275}
{"ticker":"^FTSE","ref_date":"2020-03-17","price_open":5151.1001,"price_high":5309,"price_low":4978.7998,"price_close":5294.8999,"volume":1941164900,"price_adjusted":5294.8999,"ret_adjusted_prices":0.02792,"ret_closing_prices":0.02792,"cumret_adjusted_prices":0.79433}
{"ticker":"^FTSE","ref_date":"2020-03-18","price_open":5294.8999,"price_high":5294.8999,"price_low":5006.2002,"price_close":5080.6001,"volume":1837075100,"price_adjusted":5080.6001,"ret_adjusted_prices":-0.04047,"ret_closing_prices":-0.04047,"cumret_adjusted_prices":0.76218}
{"ticker":"^FTSE","ref_date":"2020-03-19","price_open":5080.6001,"price_high":5181,"price_low":4942.3999,"price_close":5151.6001,"volume":1963412200,"price_adjusted":5151.6001,"ret_adjusted_prices":0.01397,"ret_closing_prices":0.01397,"cumret_adjusted_prices":0.77283}
{"ticker":"^FTSE","ref_date":"2020-03-20","price_open":5151.6001,"price_high":5419.2998,"price_low":5151.6001,"price_close":5190.7998,"volume":2585565700,"price_adjusted":5190.7998,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":0.77871}
{"ticker":"^FTSE","ref_date":"2020-03-23","price_open":5190.7998,"price_high":5194.7998,"price_low":4922.7998,"price_close":4993.8999,"volume":1629604900,"price_adjusted":4993.8999,"ret_adjusted_prices":-0.03793,"ret_closing_prices":-0.03793,"cumret_adjusted_prices":0.74917}
{"ticker":"^FTSE","ref_date":"2020-03-24","price_open":4993.8999,"price_high":5446,"price_low":4993.8999,"price_close":5446,"volume":1582421000,"price_adjusted":5446,"ret_adjusted_prices":0.09053,"ret_closing_prices":0.09053,"cumret_adjusted_prices":0.81699}
{"ticker":"^FTSE","ref_date":"2020-03-25","price_open":5446,"price_high":5741.3999,"price_low":5400.5,"price_close":5688.2002,"volume":1860995600,"price_adjusted":5688.2002,"ret_adjusted_prices":0.04447,"ret_closing_prices":0.04447,"cumret_adjusted_prices":0.85333}
{"ticker":"^FTSE","ref_date":"2020-03-26","price_open":5688.2002,"price_high":5815.7002,"price_low":5503.3999,"price_close":5815.7002,"volume":1536739000,"price_adjusted":5815.7002,"ret_adjusted_prices":0.02241,"ret_closing_prices":0.02241,"cumret_adjusted_prices":0.87246}
{"ticker":"^FTSE","ref_date":"2020-03-27","price_open":5815.7002,"price_high":5815.7002,"price_low":5407.1001,"price_close":5510.2998,"volume":1457210400,"price_adjusted":5510.2998,"ret_adjusted_prices":-0.05251,"ret_closing_prices":-0.05251,"cumret_adjusted_prices":0.82664}
{"ticker":"^FTSE","ref_date":"2020-03-30","price_open":5510.2998,"price_high":5567.2002,"price_low":5351.7998,"price_close":5563.7002,"volume":1136875400,"price_adjusted":5563.7002,"ret_adjusted_prices":0.00969,"ret_closing_prices":0.00969,"cumret_adjusted_prices":0.83465}
{"ticker":"^FTSE","ref_date":"2020-03-31","price_open":5563.7002,"price_high":5702.7002,"price_low":5545.8999,"price_close":5672,"volume":1602112800,"price_adjusted":5672,"ret_adjusted_prices":0.01947,"ret_closing_prices":0.01947,"cumret_adjusted_prices":0.8509}
{"ticker":"^FTSE","ref_date":"2020-04-01","price_open":5672,"price_high":5672,"price_low":5414.7002,"price_close":5454.6001,"volume":1670362100,"price_adjusted":5454.6001,"ret_adjusted_prices":-0.03833,"ret_closing_prices":-0.03833,"cumret_adjusted_prices":0.81828}
{"ticker":"^FTSE","ref_date":"2020-04-02","price_open":5454.6001,"price_high":5552.3999,"price_low":5395.1001,"price_close":5480.2002,"volume":1554286900,"price_adjusted":5480.2002,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":0.82212}
{"ticker":"^FTSE","ref_date":"2020-04-03","price_open":5480.2002,"price_high":5486.2998,"price_low":5396.7002,"price_close":5415.5,"volume":1180517400,"price_adjusted":5415.5,"ret_adjusted_prices":-0.01181,"ret_closing_prices":-0.01181,"cumret_adjusted_prices":0.81242}
{"ticker":"^FTSE","ref_date":"2020-04-06","price_open":5415.5,"price_high":5590.6001,"price_low":5415.5,"price_close":5582.3999,"volume":1207951800,"price_adjusted":5582.3999,"ret_adjusted_prices":0.03082,"ret_closing_prices":0.03082,"cumret_adjusted_prices":0.83746}
{"ticker":"^FTSE","ref_date":"2020-04-07","price_open":5582.3999,"price_high":5780.2002,"price_low":5582.3999,"price_close":5704.5,"volume":1563928500,"price_adjusted":5704.5,"ret_adjusted_prices":0.02187,"ret_closing_prices":0.02187,"cumret_adjusted_prices":0.85577}
{"ticker":"^FTSE","ref_date":"2020-04-08","price_open":5704.5,"price_high":5704.5,"price_low":5589.7002,"price_close":5677.7002,"volume":1133735000,"price_adjusted":5677.7002,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":0.85175}
{"ticker":"^FTSE","ref_date":"2020-04-09","price_open":5677.7002,"price_high":5842.7002,"price_low":5677.7002,"price_close":5842.7002,"volume":1290301300,"price_adjusted":5842.7002,"ret_adjusted_prices":0.02906,"ret_closing_prices":0.02906,"cumret_adjusted_prices":0.87651}
{"ticker":"^FTSE","ref_date":"2020-04-14","price_open":5842.7002,"price_high":5894.7002,"price_low":5779,"price_close":5791.2998,"volume":1056846100,"price_adjusted":5791.2998,"ret_adjusted_prices":-0.0088,"ret_closing_prices":-0.0088,"cumret_adjusted_prices":0.86879}
{"ticker":"^FTSE","ref_date":"2020-04-15","price_open":5791.2998,"price_high":5791.7002,"price_low":5576.3999,"price_close":5597.7002,"volume":1375971300,"price_adjusted":5597.7002,"ret_adjusted_prices":-0.03343,"ret_closing_prices":-0.03343,"cumret_adjusted_prices":0.83975}
{"ticker":"^FTSE","ref_date":"2020-04-16","price_open":5597.7002,"price_high":5657.6001,"price_low":5577.7998,"price_close":5628.3999,"volume":1073687700,"price_adjusted":5628.3999,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":0.84436}
{"ticker":"^FTSE","ref_date":"2020-04-17","price_open":5628.3999,"price_high":5839.2998,"price_low":5628.3999,"price_close":5787,"volume":1204085900,"price_adjusted":5787,"ret_adjusted_prices":0.02818,"ret_closing_prices":0.02818,"cumret_adjusted_prices":0.86815}
{"ticker":"^FTSE","ref_date":"2020-04-20","price_open":5787,"price_high":5823.8999,"price_low":5707.7002,"price_close":5812.7998,"volume":822613800,"price_adjusted":5812.7998,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.87202}
{"ticker":"^FTSE","ref_date":"2020-04-21","price_open":5812.7998,"price_high":5812.7998,"price_low":5641,"price_close":5641,"volume":888662400,"price_adjusted":5641,"ret_adjusted_prices":-0.02956,"ret_closing_prices":-0.02956,"cumret_adjusted_prices":0.84625}
{"ticker":"^FTSE","ref_date":"2020-04-22","price_open":5641,"price_high":5777.1001,"price_low":5641,"price_close":5770.6001,"volume":866999300,"price_adjusted":5770.6001,"ret_adjusted_prices":0.02297,"ret_closing_prices":0.02297,"cumret_adjusted_prices":0.86569}
{"ticker":"^FTSE","ref_date":"2020-04-23","price_open":5770.6001,"price_high":5843.6001,"price_low":5735.8999,"price_close":5826.6001,"volume":882116400,"price_adjusted":5826.6001,"ret_adjusted_prices":0.0097,"ret_closing_prices":0.0097,"cumret_adjusted_prices":0.87409}
{"ticker":"^FTSE","ref_date":"2020-04-24","price_open":5826.6001,"price_high":5827.2002,"price_low":5728.7998,"price_close":5752.2002,"volume":808821600,"price_adjusted":5752.2002,"ret_adjusted_prices":-0.01277,"ret_closing_prices":-0.01277,"cumret_adjusted_prices":0.86293}
{"ticker":"^FTSE","ref_date":"2020-04-27","price_open":5752.2002,"price_high":5855.6001,"price_low":5752.2002,"price_close":5846.7998,"volume":792246400,"price_adjusted":5846.7998,"ret_adjusted_prices":0.01645,"ret_closing_prices":0.01645,"cumret_adjusted_prices":0.87712}
{"ticker":"^FTSE","ref_date":"2020-04-28","price_open":5846.7998,"price_high":5977.7998,"price_low":5835.8999,"price_close":5958.5,"volume":1196850700,"price_adjusted":5958.5,"ret_adjusted_prices":0.0191,"ret_closing_prices":0.0191,"cumret_adjusted_prices":0.89388}
{"ticker":"^FTSE","ref_date":"2020-04-29","price_open":5958.5,"price_high":6129.6001,"price_low":5950.7998,"price_close":6115.2998,"volume":1288097400,"price_adjusted":6115.2998,"ret_adjusted_prices":0.02632,"ret_closing_prices":0.02632,"cumret_adjusted_prices":0.9174}
{"ticker":"^FTSE","ref_date":"2020-04-30","price_open":6115.2998,"price_high":6151.6001,"price_low":5897.8999,"price_close":5901.2002,"volume":1933348900,"price_adjusted":5901.2002,"ret_adjusted_prices":-0.03501,"ret_closing_prices":-0.03501,"cumret_adjusted_prices":0.88528}
{"ticker":"^FTSE","ref_date":"2020-05-01","price_open":5901.2002,"price_high":5901.2002,"price_low":5746.1001,"price_close":5763.1001,"volume":781328900,"price_adjusted":5763.1001,"ret_adjusted_prices":-0.0234,"ret_closing_prices":-0.0234,"cumret_adjusted_prices":0.86456}
{"ticker":"^FTSE","ref_date":"2020-05-04","price_open":5763.1001,"price_high":5792.8999,"price_low":5702,"price_close":5753.7998,"volume":1038977200,"price_adjusted":5753.7998,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.86317}
{"ticker":"^FTSE","ref_date":"2020-05-05","price_open":5753.7998,"price_high":5869.5,"price_low":5753.7998,"price_close":5849.3999,"volume":969041200,"price_adjusted":5849.3999,"ret_adjusted_prices":0.01662,"ret_closing_prices":0.01662,"cumret_adjusted_prices":0.87751}
{"ticker":"^FTSE","ref_date":"2020-05-06","price_open":5849.3999,"price_high":5897.3999,"price_low":5839.6001,"price_close":5853.7998,"volume":973242800,"price_adjusted":5853.7998,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":0.87817}
{"ticker":"^FTSE","ref_date":"2020-05-07","price_open":5853.7998,"price_high":5941.8999,"price_low":5853.6001,"price_close":5936,"volume":967707400,"price_adjusted":5936,"ret_adjusted_prices":0.01404,"ret_closing_prices":0.01404,"cumret_adjusted_prices":0.8905}
{"ticker":"^FTSE","ref_date":"2020-05-11","price_open":5936,"price_high":5999.1001,"price_low":5898.2998,"price_close":5939.7002,"volume":1041393600,"price_adjusted":5939.7002,"ret_adjusted_prices":0.00062,"ret_closing_prices":0.00062,"cumret_adjusted_prices":0.89106}
{"ticker":"^FTSE","ref_date":"2020-05-12","price_open":5939.7002,"price_high":6013,"price_low":5911.3999,"price_close":5994.7998,"volume":939767700,"price_adjusted":5994.7998,"ret_adjusted_prices":0.00928,"ret_closing_prices":0.00928,"cumret_adjusted_prices":0.89932}
{"ticker":"^FTSE","ref_date":"2020-05-13","price_open":5994.7998,"price_high":5994.7998,"price_low":5893.3999,"price_close":5904.1001,"volume":1055705500,"price_adjusted":5904.1001,"ret_adjusted_prices":-0.01513,"ret_closing_prices":-0.01513,"cumret_adjusted_prices":0.88572}
{"ticker":"^FTSE","ref_date":"2020-05-14","price_open":5904.1001,"price_high":5904.1001,"price_low":5661.1001,"price_close":5741.5,"volume":1152459900,"price_adjusted":5741.5,"ret_adjusted_prices":-0.02754,"ret_closing_prices":-0.02754,"cumret_adjusted_prices":0.86132}
{"ticker":"^FTSE","ref_date":"2020-05-15","price_open":5741.5,"price_high":5837.8999,"price_low":5741.5,"price_close":5799.7998,"volume":927433300,"price_adjusted":5799.7998,"ret_adjusted_prices":0.01015,"ret_closing_prices":0.01015,"cumret_adjusted_prices":0.87007}
{"ticker":"^FTSE","ref_date":"2020-05-18","price_open":5799.7998,"price_high":6058.2002,"price_low":5799.6001,"price_close":6048.6001,"volume":930325200,"price_adjusted":6048.6001,"ret_adjusted_prices":0.0429,"ret_closing_prices":0.0429,"cumret_adjusted_prices":0.90739}
{"ticker":"^FTSE","ref_date":"2020-05-19","price_open":6048.6001,"price_high":6112,"price_low":5965.1001,"price_close":6002.2002,"volume":1001641500,"price_adjusted":6002.2002,"ret_adjusted_prices":-0.00767,"ret_closing_prices":-0.00767,"cumret_adjusted_prices":0.90043}
{"ticker":"^FTSE","ref_date":"2020-05-20","price_open":6002.2002,"price_high":6074.5,"price_low":5961.6001,"price_close":6067.2002,"volume":925383600,"price_adjusted":6067.2002,"ret_adjusted_prices":0.01083,"ret_closing_prices":0.01083,"cumret_adjusted_prices":0.91018}
{"ticker":"^FTSE","ref_date":"2020-05-21","price_open":6067.2002,"price_high":6093.7002,"price_low":6004.1001,"price_close":6015.2998,"volume":1135941900,"price_adjusted":6015.2998,"ret_adjusted_prices":-0.00855,"ret_closing_prices":-0.00855,"cumret_adjusted_prices":0.9024}
{"ticker":"^FTSE","ref_date":"2020-05-22","price_open":6015.2998,"price_high":6015.2998,"price_low":5888.6001,"price_close":5993.2998,"volume":986007000,"price_adjusted":5993.2998,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":0.8991}
{"ticker":"^FTSE","ref_date":"2020-05-26","price_open":5993.2998,"price_high":6130.1001,"price_low":5993.2998,"price_close":6067.7998,"volume":1252539600,"price_adjusted":6067.7998,"ret_adjusted_prices":0.01243,"ret_closing_prices":0.01243,"cumret_adjusted_prices":0.91027}
{"ticker":"^FTSE","ref_date":"2020-05-27","price_open":6067.7998,"price_high":6168,"price_low":6067.7998,"price_close":6144.2998,"volume":1559401400,"price_adjusted":6144.2998,"ret_adjusted_prices":0.01261,"ret_closing_prices":0.01261,"cumret_adjusted_prices":0.92175}
{"ticker":"^FTSE","ref_date":"2020-05-28","price_open":6144.2998,"price_high":6234,"price_low":6144.2998,"price_close":6218.7998,"volume":1210102000,"price_adjusted":6218.7998,"ret_adjusted_prices":0.01213,"ret_closing_prices":0.01213,"cumret_adjusted_prices":0.93293}
{"ticker":"^FTSE","ref_date":"2020-05-29","price_open":6218.7998,"price_high":6218.7998,"price_low":6060.2002,"price_close":6076.6001,"volume":2246313300,"price_adjusted":6076.6001,"ret_adjusted_prices":-0.02287,"ret_closing_prices":-0.02287,"cumret_adjusted_prices":0.91159}
{"ticker":"^FTSE","ref_date":"2020-06-01","price_open":6076.6001,"price_high":6179.2998,"price_low":6076.6001,"price_close":6166.3999,"volume":742112200,"price_adjusted":6166.3999,"ret_adjusted_prices":0.01478,"ret_closing_prices":0.01478,"cumret_adjusted_prices":0.92507}
{"ticker":"^FTSE","ref_date":"2020-06-02","price_open":6166.3999,"price_high":6238.2998,"price_low":6165.1001,"price_close":6220.1001,"volume":1192259900,"price_adjusted":6220.1001,"ret_adjusted_prices":0.00871,"ret_closing_prices":0.00871,"cumret_adjusted_prices":0.93312}
{"ticker":"^FTSE","ref_date":"2020-06-03","price_open":6220.1001,"price_high":6394.7002,"price_low":6220.1001,"price_close":6382.3999,"volume":1232836600,"price_adjusted":6382.3999,"ret_adjusted_prices":0.02609,"ret_closing_prices":0.02609,"cumret_adjusted_prices":0.95747}
{"ticker":"^FTSE","ref_date":"2020-06-04","price_open":6382.3999,"price_high":6402.6001,"price_low":6314.6001,"price_close":6341.3999,"volume":1041769100,"price_adjusted":6341.3999,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":0.95132}
{"ticker":"^FTSE","ref_date":"2020-06-05","price_open":6341.3999,"price_high":6490,"price_low":6341.3999,"price_close":6484.2998,"volume":1398374600,"price_adjusted":6484.2998,"ret_adjusted_prices":0.02253,"ret_closing_prices":0.02253,"cumret_adjusted_prices":0.97276}
{"ticker":"^FTSE","ref_date":"2020-06-08","price_open":6484.2998,"price_high":6511.7998,"price_low":6423.1001,"price_close":6472.6001,"volume":1305560800,"price_adjusted":6472.6001,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.971}
{"ticker":"^FTSE","ref_date":"2020-06-09","price_open":6472.6001,"price_high":6475,"price_low":6325.1001,"price_close":6335.7002,"volume":1322614400,"price_adjusted":6335.7002,"ret_adjusted_prices":-0.02115,"ret_closing_prices":-0.02115,"cumret_adjusted_prices":0.95046}
{"ticker":"^FTSE","ref_date":"2020-06-10","price_open":6335.7002,"price_high":6387.3999,"price_low":6293.7998,"price_close":6329.1001,"volume":1115769600,"price_adjusted":6329.1001,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":0.94947}
{"ticker":"^FTSE","ref_date":"2020-06-11","price_open":6329.1001,"price_high":6329.1001,"price_low":6076.7002,"price_close":6076.7002,"volume":1117426600,"price_adjusted":6076.7002,"ret_adjusted_prices":-0.03988,"ret_closing_prices":-0.03988,"cumret_adjusted_prices":0.91161}
{"ticker":"^FTSE","ref_date":"2020-06-12","price_open":6076.7002,"price_high":6184.2998,"price_low":5993.2002,"price_close":6105.2002,"volume":1059920700,"price_adjusted":6105.2002,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":0.91589}
{"ticker":"^FTSE","ref_date":"2020-06-15","price_open":6105.2002,"price_high":6105.2002,"price_low":5952.3999,"price_close":6064.7002,"volume":907815700,"price_adjusted":6064.7002,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":0.90981}
{"ticker":"^FTSE","ref_date":"2020-06-16","price_open":6064.7002,"price_high":6299,"price_low":6064.7002,"price_close":6242.7998,"volume":1028926100,"price_adjusted":6242.7998,"ret_adjusted_prices":0.02937,"ret_closing_prices":0.02937,"cumret_adjusted_prices":0.93653}
{"ticker":"^FTSE","ref_date":"2020-06-17","price_open":6242.7998,"price_high":6309.7002,"price_low":6233.2002,"price_close":6253.2998,"volume":863307200,"price_adjusted":6253.2998,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.9381}
{"ticker":"^FTSE","ref_date":"2020-06-18","price_open":6253.2998,"price_high":6285,"price_low":6184.8999,"price_close":6224.1001,"volume":782893800,"price_adjusted":6224.1001,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.93372}
{"ticker":"^FTSE","ref_date":"2020-06-19","price_open":6224.1001,"price_high":6319.7998,"price_low":6224.1001,"price_close":6292.6001,"volume":1685754500,"price_adjusted":6292.6001,"ret_adjusted_prices":0.01101,"ret_closing_prices":0.01101,"cumret_adjusted_prices":0.944}
{"ticker":"^FTSE","ref_date":"2020-06-22","price_open":6292.6001,"price_high":6309,"price_low":6225.5,"price_close":6244.6001,"volume":793214300,"price_adjusted":6244.6001,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":0.9368}
{"ticker":"^FTSE","ref_date":"2020-06-23","price_open":6244.6001,"price_high":6342.2002,"price_low":6244.6001,"price_close":6320.1001,"volume":685327800,"price_adjusted":6320.1001,"ret_adjusted_prices":0.01209,"ret_closing_prices":0.01209,"cumret_adjusted_prices":0.94812}
{"ticker":"^FTSE","ref_date":"2020-06-24","price_open":6320.1001,"price_high":6320.1001,"price_low":6123.7002,"price_close":6123.7002,"volume":768655700,"price_adjusted":6123.7002,"ret_adjusted_prices":-0.03108,"ret_closing_prices":-0.03108,"cumret_adjusted_prices":0.91866}
{"ticker":"^FTSE","ref_date":"2020-06-25","price_open":6123.7002,"price_high":6162.3999,"price_low":6029.2998,"price_close":6147.1001,"volume":813511600,"price_adjusted":6147.1001,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":0.92217}
{"ticker":"^FTSE","ref_date":"2020-06-26","price_open":6147.1001,"price_high":6262.1001,"price_low":6147.1001,"price_close":6159.2998,"volume":698906500,"price_adjusted":6159.2998,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":0.924}
{"ticker":"^FTSE","ref_date":"2020-06-29","price_open":6159.2998,"price_high":6252,"price_low":6123,"price_close":6225.7998,"volume":720430800,"price_adjusted":6225.7998,"ret_adjusted_prices":0.0108,"ret_closing_prices":0.0108,"cumret_adjusted_prices":0.93398}
{"ticker":"^FTSE","ref_date":"2020-06-30","price_open":6225.7998,"price_high":6237.5,"price_low":6147,"price_close":6169.7002,"volume":827284200,"price_adjusted":6169.7002,"ret_adjusted_prices":-0.00901,"ret_closing_prices":-0.00901,"cumret_adjusted_prices":0.92556}
{"ticker":"^FTSE","ref_date":"2020-07-01","price_open":6169.7002,"price_high":6202,"price_low":6084.5,"price_close":6158,"volume":724502100,"price_adjusted":6158,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.92381}
{"ticker":"^FTSE","ref_date":"2020-07-02","price_open":6158,"price_high":6258.6001,"price_low":6158,"price_close":6240.3999,"volume":806189500,"price_adjusted":6240.3999,"ret_adjusted_prices":0.01338,"ret_closing_prices":0.01338,"cumret_adjusted_prices":0.93617}
{"ticker":"^FTSE","ref_date":"2020-07-03","price_open":6240.3999,"price_high":6262.7002,"price_low":6137.1001,"price_close":6157.2998,"volume":504568000,"price_adjusted":6157.2998,"ret_adjusted_prices":-0.01332,"ret_closing_prices":-0.01332,"cumret_adjusted_prices":0.9237}
{"ticker":"^FTSE","ref_date":"2020-07-06","price_open":6157.2998,"price_high":6304.2002,"price_low":6157.2998,"price_close":6285.8999,"volume":697122600,"price_adjusted":6285.8999,"ret_adjusted_prices":0.02089,"ret_closing_prices":0.02089,"cumret_adjusted_prices":0.94299}
{"ticker":"^FTSE","ref_date":"2020-07-07","price_open":6285.8999,"price_high":6285.8999,"price_low":6180,"price_close":6189.8999,"volume":600362300,"price_adjusted":6189.8999,"ret_adjusted_prices":-0.01527,"ret_closing_prices":-0.01527,"cumret_adjusted_prices":0.92859}
{"ticker":"^FTSE","ref_date":"2020-07-08","price_open":6189.8999,"price_high":6208.3999,"price_low":6144.5,"price_close":6156.2002,"volume":625796600,"price_adjusted":6156.2002,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":0.92354}
{"ticker":"^FTSE","ref_date":"2020-07-09","price_open":6156.2002,"price_high":6176.7998,"price_low":6040.2998,"price_close":6049.6001,"volume":670967000,"price_adjusted":6049.6001,"ret_adjusted_prices":-0.01732,"ret_closing_prices":-0.01732,"cumret_adjusted_prices":0.90754}
{"ticker":"^FTSE","ref_date":"2020-07-10","price_open":6049.6001,"price_high":6108.2002,"price_low":6003.2002,"price_close":6095.3999,"volume":685330800,"price_adjusted":6095.3999,"ret_adjusted_prices":0.00757,"ret_closing_prices":0.00757,"cumret_adjusted_prices":0.91442}
{"ticker":"^FTSE","ref_date":"2020-07-13","price_open":6095.3999,"price_high":6187.2998,"price_low":6095.3999,"price_close":6176.2002,"volume":614241100,"price_adjusted":6176.2002,"ret_adjusted_prices":0.01326,"ret_closing_prices":0.01326,"cumret_adjusted_prices":0.92654}
{"ticker":"^FTSE","ref_date":"2020-07-14","price_open":6176.2002,"price_high":6179.7998,"price_low":6093.2002,"price_close":6179.7998,"volume":717546900,"price_adjusted":6179.7998,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.92708}
{"ticker":"^FTSE","ref_date":"2020-07-15","price_open":6179.7998,"price_high":6323.6001,"price_low":6179.7998,"price_close":6292.7002,"volume":747302000,"price_adjusted":6292.7002,"ret_adjusted_prices":0.01827,"ret_closing_prices":0.01827,"cumret_adjusted_prices":0.94401}
{"ticker":"^FTSE","ref_date":"2020-07-16","price_open":6292.7002,"price_high":6296.7998,"price_low":6227.2998,"price_close":6250.7002,"volume":521796200,"price_adjusted":6250.7002,"ret_adjusted_prices":-0.00667,"ret_closing_prices":-0.00667,"cumret_adjusted_prices":0.93771}
{"ticker":"^FTSE","ref_date":"2020-07-17","price_open":6250.7002,"price_high":6293.7002,"price_low":6230,"price_close":6290.2998,"volume":687096800,"price_adjusted":6290.2998,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":0.94365}
{"ticker":"^FTSE","ref_date":"2020-07-20","price_open":6290.2998,"price_high":6297.6001,"price_low":6222.2002,"price_close":6261.5,"volume":494263500,"price_adjusted":6261.5,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":0.93933}
{"ticker":"^FTSE","ref_date":"2020-07-21","price_open":6261.5,"price_high":6315.7002,"price_low":6253.8999,"price_close":6269.7002,"volume":753531600,"price_adjusted":6269.7002,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":0.94056}
{"ticker":"^FTSE","ref_date":"2020-07-22","price_open":6269.7002,"price_high":6271,"price_low":6197.5,"price_close":6207.1001,"volume":745230100,"price_adjusted":6207.1001,"ret_adjusted_prices":-0.00998,"ret_closing_prices":-0.00998,"cumret_adjusted_prices":0.93117}
{"ticker":"^FTSE","ref_date":"2020-07-23","price_open":6207.1001,"price_high":6273.6001,"price_low":6202.8999,"price_close":6211.3999,"volume":605739200,"price_adjusted":6211.3999,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.93182}
{"ticker":"^FTSE","ref_date":"2020-07-24","price_open":6211.3999,"price_high":6211.3999,"price_low":6099.1001,"price_close":6123.7998,"volume":679819200,"price_adjusted":6123.7998,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":0.91868}
{"ticker":"^FTSE","ref_date":"2020-07-27","price_open":6123.7998,"price_high":6127.6001,"price_low":6086.6001,"price_close":6104.8999,"volume":704383900,"price_adjusted":6104.8999,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.91584}
{"ticker":"^FTSE","ref_date":"2020-07-28","price_open":6104.8999,"price_high":6149.8999,"price_low":6083.7002,"price_close":6129.2998,"volume":612575200,"price_adjusted":6129.2998,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":0.9195}
{"ticker":"^FTSE","ref_date":"2020-07-29","price_open":6129.2998,"price_high":6155.1001,"price_low":6116.7002,"price_close":6131.5,"volume":718093000,"price_adjusted":6131.5,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.91983}
{"ticker":"^FTSE","ref_date":"2020-07-30","price_open":6131.5,"price_high":6145.7998,"price_low":5924.7002,"price_close":5990,"volume":1229813400,"price_adjusted":5990,"ret_adjusted_prices":-0.02308,"ret_closing_prices":-0.02308,"cumret_adjusted_prices":0.8986}
{"ticker":"^FTSE","ref_date":"2020-07-31","price_open":5990,"price_high":6046.2998,"price_low":5897.7998,"price_close":5897.7998,"volume":1007598800,"price_adjusted":5897.7998,"ret_adjusted_prices":-0.01539,"ret_closing_prices":-0.01539,"cumret_adjusted_prices":0.88477}
{"ticker":"^FTSE","ref_date":"2020-08-03","price_open":5897.7998,"price_high":6038.7998,"price_low":5857.1001,"price_close":6032.8999,"volume":948540800,"price_adjusted":6032.8999,"ret_adjusted_prices":0.02291,"ret_closing_prices":0.02291,"cumret_adjusted_prices":0.90504}
{"ticker":"^FTSE","ref_date":"2020-08-04","price_open":6032.8999,"price_high":6056.5,"price_low":5986.7998,"price_close":6036,"volume":766666900,"price_adjusted":6036,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":0.9055}
{"ticker":"^FTSE","ref_date":"2020-08-05","price_open":6036,"price_high":6111.5,"price_low":6036,"price_close":6104.7002,"volume":715558400,"price_adjusted":6104.7002,"ret_adjusted_prices":0.01138,"ret_closing_prices":0.01138,"cumret_adjusted_prices":0.91581}
{"ticker":"^FTSE","ref_date":"2020-08-06","price_open":6104.7002,"price_high":6104.7002,"price_low":5980.3999,"price_close":6026.8999,"volume":629266500,"price_adjusted":6026.8999,"ret_adjusted_prices":-0.01274,"ret_closing_prices":-0.01274,"cumret_adjusted_prices":0.90414}
{"ticker":"^FTSE","ref_date":"2020-08-07","price_open":6026.8999,"price_high":6046,"price_low":5996.7002,"price_close":6032.2002,"volume":540972400,"price_adjusted":6032.2002,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":0.90493}
{"ticker":"^FTSE","ref_date":"2020-08-10","price_open":6032.2002,"price_high":6099.5,"price_low":6028.5,"price_close":6050.6001,"volume":558064500,"price_adjusted":6050.6001,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":0.90769}
{"ticker":"^FTSE","ref_date":"2020-08-11","price_open":6050.6001,"price_high":6206,"price_low":6050.6001,"price_close":6154.2998,"volume":758790700,"price_adjusted":6154.2998,"ret_adjusted_prices":0.01714,"ret_closing_prices":0.01714,"cumret_adjusted_prices":0.92325}
{"ticker":"^FTSE","ref_date":"2020-08-12","price_open":6154.2998,"price_high":6297.2002,"price_low":6151.6001,"price_close":6280.1001,"volume":680848000,"price_adjusted":6280.1001,"ret_adjusted_prices":0.02044,"ret_closing_prices":0.02044,"cumret_adjusted_prices":0.94212}
{"ticker":"^FTSE","ref_date":"2020-08-13","price_open":6280.1001,"price_high":6280.1001,"price_low":6185.6001,"price_close":6185.6001,"volume":515765800,"price_adjusted":6185.6001,"ret_adjusted_prices":-0.01505,"ret_closing_prices":-0.01505,"cumret_adjusted_prices":0.92795}
{"ticker":"^FTSE","ref_date":"2020-08-14","price_open":6185.6001,"price_high":6185.6001,"price_low":6036.1001,"price_close":6090,"volume":513442300,"price_adjusted":6090,"ret_adjusted_prices":-0.01546,"ret_closing_prices":-0.01546,"cumret_adjusted_prices":0.91361}
{"ticker":"^FTSE","ref_date":"2020-08-17","price_open":6090,"price_high":6140.2002,"price_low":6061.5,"price_close":6127.3999,"volume":500314600,"price_adjusted":6127.3999,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":0.91922}
{"ticker":"^FTSE","ref_date":"2020-08-18","price_open":6127.3999,"price_high":6162.7002,"price_low":6062.6001,"price_close":6076.6001,"volume":502242600,"price_adjusted":6076.6001,"ret_adjusted_prices":-0.00829,"ret_closing_prices":-0.00829,"cumret_adjusted_prices":0.91159}
{"ticker":"^FTSE","ref_date":"2020-08-19","price_open":6076.6001,"price_high":6114.7998,"price_low":6045,"price_close":6112,"volume":425040900,"price_adjusted":6112,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":0.91691}
{"ticker":"^FTSE","ref_date":"2020-08-20","price_open":6112,"price_high":6112,"price_low":6009.6001,"price_close":6013.2998,"volume":505170900,"price_adjusted":6013.2998,"ret_adjusted_prices":-0.01615,"ret_closing_prices":-0.01615,"cumret_adjusted_prices":0.9021}
{"ticker":"^FTSE","ref_date":"2020-08-21","price_open":6013.2998,"price_high":6036.5,"price_low":5948.7998,"price_close":6001.8999,"volume":545211700,"price_adjusted":6001.8999,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.90039}
{"ticker":"^FTSE","ref_date":"2020-08-24","price_open":6001.8999,"price_high":6119.7998,"price_low":6001.8999,"price_close":6104.7002,"volume":452722200,"price_adjusted":6104.7002,"ret_adjusted_prices":0.01713,"ret_closing_prices":0.01713,"cumret_adjusted_prices":0.91581}
{"ticker":"^FTSE","ref_date":"2020-08-25","price_open":6104.7002,"price_high":6173.5,"price_low":6032.1001,"price_close":6037,"volume":538992400,"price_adjusted":6037,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":0.90565}
{"ticker":"^FTSE","ref_date":"2020-08-26","price_open":6037,"price_high":6050.7998,"price_low":5992.2002,"price_close":6045.6001,"volume":405657200,"price_adjusted":6045.6001,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.90694}
{"ticker":"^FTSE","ref_date":"2020-08-27","price_open":6045.6001,"price_high":6062.5,"price_low":6000,"price_close":6000,"volume":496427000,"price_adjusted":6000,"ret_adjusted_prices":-0.00754,"ret_closing_prices":-0.00754,"cumret_adjusted_prices":0.9001}
{"ticker":"^FTSE","ref_date":"2020-08-28","price_open":6000,"price_high":6033,"price_low":5962.5,"price_close":5963.6001,"volume":928308900,"price_adjusted":5963.6001,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.89464}
{"ticker":"^FTSE","ref_date":"2020-09-01","price_open":5963.6001,"price_high":5972.5,"price_low":5824,"price_close":5862.1001,"volume":1041226100,"price_adjusted":5862.1001,"ret_adjusted_prices":-0.01702,"ret_closing_prices":-0.01702,"cumret_adjusted_prices":0.87942}
{"ticker":"^FTSE","ref_date":"2020-09-02","price_open":5862.1001,"price_high":5974.7002,"price_low":5862.1001,"price_close":5941,"volume":670603500,"price_adjusted":5941,"ret_adjusted_prices":0.01346,"ret_closing_prices":0.01346,"cumret_adjusted_prices":0.89125}
{"ticker":"^FTSE","ref_date":"2020-09-03","price_open":5941,"price_high":5996.2002,"price_low":5838,"price_close":5850.8999,"volume":698951400,"price_adjusted":5850.8999,"ret_adjusted_prices":-0.01517,"ret_closing_prices":-0.01517,"cumret_adjusted_prices":0.87774}
{"ticker":"^FTSE","ref_date":"2020-09-04","price_open":5850.8999,"price_high":5904.2002,"price_low":5778.3999,"price_close":5799.1001,"volume":672211400,"price_adjusted":5799.1001,"ret_adjusted_prices":-0.00885,"ret_closing_prices":-0.00885,"cumret_adjusted_prices":0.86997}
{"ticker":"^FTSE","ref_date":"2020-09-07","price_open":5799.1001,"price_high":5946.8999,"price_low":5798.5,"price_close":5937.3999,"volume":542562600,"price_adjusted":5937.3999,"ret_adjusted_prices":0.02385,"ret_closing_prices":0.02385,"cumret_adjusted_prices":0.89071}
{"ticker":"^FTSE","ref_date":"2020-09-08","price_open":5937.3999,"price_high":5985.2998,"price_low":5868.8999,"price_close":5930.2998,"volume":741088100,"price_adjusted":5930.2998,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.88965}
{"ticker":"^FTSE","ref_date":"2020-09-09","price_open":5930.2998,"price_high":6031.2998,"price_low":5923.3999,"price_close":6012.7998,"volume":670411100,"price_adjusted":6012.7998,"ret_adjusted_prices":0.01391,"ret_closing_prices":0.01391,"cumret_adjusted_prices":0.90202}
{"ticker":"^FTSE","ref_date":"2020-09-10","price_open":6012.7998,"price_high":6028.7998,"price_low":5950.6001,"price_close":6003.2998,"volume":602947200,"price_adjusted":6003.2998,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.9006}
{"ticker":"^FTSE","ref_date":"2020-09-11","price_open":6003.2998,"price_high":6057.7002,"price_low":5992.8999,"price_close":6032.1001,"volume":532206600,"price_adjusted":6032.1001,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.90492}
{"ticker":"^FTSE","ref_date":"2020-09-14","price_open":6032.1001,"price_high":6080,"price_low":6011.7998,"price_close":6026.2998,"volume":599027600,"price_adjusted":6026.2998,"ret_adjusted_prices":-0.00096,"ret_closing_prices":-0.00096,"cumret_adjusted_prices":0.90405}
{"ticker":"^FTSE","ref_date":"2020-09-15","price_open":6026.2998,"price_high":6123.7002,"price_low":6026.2002,"price_close":6105.5,"volume":696475100,"price_adjusted":6105.5,"ret_adjusted_prices":0.01314,"ret_closing_prices":0.01314,"cumret_adjusted_prices":0.91593}
{"ticker":"^FTSE","ref_date":"2020-09-16","price_open":6105.5,"price_high":6119.2002,"price_low":6057.6001,"price_close":6078.5,"volume":712218600,"price_adjusted":6078.5,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":0.91188}
{"ticker":"^FTSE","ref_date":"2020-09-17","price_open":6078.5,"price_high":6078.5,"price_low":5998.7002,"price_close":6049.8999,"volume":614989900,"price_adjusted":6049.8999,"ret_adjusted_prices":-0.00471,"ret_closing_prices":-0.00471,"cumret_adjusted_prices":0.90759}
{"ticker":"^FTSE","ref_date":"2020-09-18","price_open":6049.8999,"price_high":6055.2002,"price_low":6006.2998,"price_close":6007.1001,"volume":1606438900,"price_adjusted":6007.1001,"ret_adjusted_prices":-0.00707,"ret_closing_prices":-0.00707,"cumret_adjusted_prices":0.90117}
{"ticker":"^FTSE","ref_date":"2020-09-21","price_open":6007.1001,"price_high":6007.1001,"price_low":5779.2002,"price_close":5804.2998,"volume":989724600,"price_adjusted":5804.2998,"ret_adjusted_prices":-0.03376,"ret_closing_prices":-0.03376,"cumret_adjusted_prices":0.87075}
{"ticker":"^FTSE","ref_date":"2020-09-22","price_open":5804.2998,"price_high":5871.2998,"price_low":5794.5,"price_close":5829.5,"volume":793986600,"price_adjusted":5829.5,"ret_adjusted_prices":0.00434,"ret_closing_prices":0.00434,"cumret_adjusted_prices":0.87453}
{"ticker":"^FTSE","ref_date":"2020-09-23","price_open":5829.5,"price_high":5974.8999,"price_low":5829.5,"price_close":5899.2998,"volume":745841800,"price_adjusted":5899.2998,"ret_adjusted_prices":0.01197,"ret_closing_prices":0.01197,"cumret_adjusted_prices":0.885}
{"ticker":"^FTSE","ref_date":"2020-09-24","price_open":5899.2998,"price_high":5899.2998,"price_low":5805.2998,"price_close":5822.7998,"volume":707125700,"price_adjusted":5822.7998,"ret_adjusted_prices":-0.01297,"ret_closing_prices":-0.01297,"cumret_adjusted_prices":0.87352}
{"ticker":"^FTSE","ref_date":"2020-09-25","price_open":5822.7998,"price_high":5843.7002,"price_low":5771.5,"price_close":5842.7002,"volume":742745800,"price_adjusted":5842.7002,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.87651}
{"ticker":"^FTSE","ref_date":"2020-09-28","price_open":5842.7002,"price_high":5954.3999,"price_low":5842.7002,"price_close":5927.8999,"volume":915339300,"price_adjusted":5927.8999,"ret_adjusted_prices":0.01458,"ret_closing_prices":0.01458,"cumret_adjusted_prices":0.88929}
{"ticker":"^FTSE","ref_date":"2020-09-29","price_open":5927.8999,"price_high":5927.8999,"price_low":5862.8999,"price_close":5897.5,"volume":677894800,"price_adjusted":5897.5,"ret_adjusted_prices":-0.00513,"ret_closing_prices":-0.00513,"cumret_adjusted_prices":0.88473}
{"ticker":"^FTSE","ref_date":"2020-09-30","price_open":5897.5,"price_high":5931.3999,"price_low":5854.5,"price_close":5866.1001,"volume":831982500,"price_adjusted":5866.1001,"ret_adjusted_prices":-0.00532,"ret_closing_prices":-0.00532,"cumret_adjusted_prices":0.88002}
{"ticker":"^FTSE","ref_date":"2020-10-01","price_open":5866.1001,"price_high":5925.7998,"price_low":5849.7998,"price_close":5879.5,"volume":729252500,"price_adjusted":5879.5,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.88203}
{"ticker":"^FTSE","ref_date":"2020-10-02","price_open":5879.5,"price_high":5902.1001,"price_low":5809.6001,"price_close":5902.1001,"volume":708115400,"price_adjusted":5902.1001,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.88542}
{"ticker":"^FTSE","ref_date":"2020-10-05","price_open":5902.1001,"price_high":5974.2002,"price_low":5902.1001,"price_close":5942.8999,"volume":637260500,"price_adjusted":5942.8999,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":0.89154}
{"ticker":"^FTSE","ref_date":"2020-10-06","price_open":5942.8999,"price_high":5971.5,"price_low":5903.3999,"price_close":5949.8999,"volume":911383000,"price_adjusted":5949.8999,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":0.89259}
{"ticker":"^FTSE","ref_date":"2020-10-07","price_open":5949.8999,"price_high":5977.2002,"price_low":5929.2002,"price_close":5946.2998,"volume":762006800,"price_adjusted":5946.2998,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":0.89205}
{"ticker":"^FTSE","ref_date":"2020-10-08","price_open":5946.2998,"price_high":6004.2002,"price_low":5929.3999,"price_close":5978,"volume":741665900,"price_adjusted":5978,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":0.8968}
{"ticker":"^FTSE","ref_date":"2020-10-09","price_open":5978,"price_high":6040.5,"price_low":5978,"price_close":6016.7002,"volume":676779000,"price_adjusted":6016.7002,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":0.90261}
{"ticker":"^FTSE","ref_date":"2020-10-12","price_open":6016.7002,"price_high":6037.1001,"price_low":5995.1001,"price_close":6001.3999,"volume":600961600,"price_adjusted":6001.3999,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.90031}
{"ticker":"^FTSE","ref_date":"2020-10-13","price_open":6001.3999,"price_high":6008,"price_low":5950,"price_close":5969.7002,"volume":786877800,"price_adjusted":5969.7002,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":0.89556}
{"ticker":"^FTSE","ref_date":"2020-10-14","price_open":5969.7002,"price_high":6009.7998,"price_low":5926.5,"price_close":5935.1001,"volume":613220800,"price_adjusted":5935.1001,"ret_adjusted_prices":-0.0058,"ret_closing_prices":-0.0058,"cumret_adjusted_prices":0.89037}
{"ticker":"^FTSE","ref_date":"2020-10-15","price_open":5935.1001,"price_high":5935.1001,"price_low":5786.2002,"price_close":5832.5,"volume":667215200,"price_adjusted":5832.5,"ret_adjusted_prices":-0.01729,"ret_closing_prices":-0.01729,"cumret_adjusted_prices":0.87498}
{"ticker":"^FTSE","ref_date":"2020-10-16","price_open":5832.5,"price_high":5933.7998,"price_low":5832.5,"price_close":5919.6001,"volume":669807200,"price_adjusted":5919.6001,"ret_adjusted_prices":0.01493,"ret_closing_prices":0.01493,"cumret_adjusted_prices":0.88804}
{"ticker":"^FTSE","ref_date":"2020-10-19","price_open":5919.6001,"price_high":5959.7002,"price_low":5872,"price_close":5884.7002,"volume":522720700,"price_adjusted":5884.7002,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":0.88281}
{"ticker":"^FTSE","ref_date":"2020-10-20","price_open":5884.7002,"price_high":5915.5,"price_low":5861.7998,"price_close":5889.2002,"volume":576524900,"price_adjusted":5889.2002,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.88348}
{"ticker":"^FTSE","ref_date":"2020-10-21","price_open":5889.2002,"price_high":5903.3999,"price_low":5769.6001,"price_close":5776.5,"volume":632347400,"price_adjusted":5776.5,"ret_adjusted_prices":-0.01914,"ret_closing_prices":-0.01914,"cumret_adjusted_prices":0.86657}
{"ticker":"^FTSE","ref_date":"2020-10-22","price_open":5776.5,"price_high":5796.3999,"price_low":5716.3999,"price_close":5785.7002,"volume":664916300,"price_adjusted":5785.7002,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":0.86795}
{"ticker":"^FTSE","ref_date":"2020-10-23","price_open":5785.7002,"price_high":5885.3999,"price_low":5781.7998,"price_close":5860.2998,"volume":852798000,"price_adjusted":5860.2998,"ret_adjusted_prices":0.01289,"ret_closing_prices":0.01289,"cumret_adjusted_prices":0.87915}
{"ticker":"^FTSE","ref_date":"2020-10-26","price_open":5860.2998,"price_high":5868.3999,"price_low":5782.3999,"price_close":5792,"volume":870052100,"price_adjusted":5792,"ret_adjusted_prices":-0.01165,"ret_closing_prices":-0.01165,"cumret_adjusted_prices":0.8689}
{"ticker":"^FTSE","ref_date":"2020-10-27","price_open":5792,"price_high":5806.2002,"price_low":5728.2002,"price_close":5729,"volume":756732600,"price_adjusted":5729,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":0.85945}
{"ticker":"^FTSE","ref_date":"2020-10-28","price_open":5729,"price_high":5729,"price_low":5525.5,"price_close":5582.7998,"volume":1107558600,"price_adjusted":5582.7998,"ret_adjusted_prices":-0.02552,"ret_closing_prices":-0.02552,"cumret_adjusted_prices":0.83752}
{"ticker":"^FTSE","ref_date":"2020-10-29","price_open":5582.7998,"price_high":5616.6001,"price_low":5534.7002,"price_close":5581.7998,"volume":964959700,"price_adjusted":5581.7998,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":0.83737}
{"ticker":"^FTSE","ref_date":"2020-10-30","price_open":5581.7998,"price_high":5593.3999,"price_low":5534.1001,"price_close":5577.2998,"volume":823613300,"price_adjusted":5577.2998,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.83669}
{"ticker":"^FTSE","ref_date":"2020-11-02","price_open":5577.2998,"price_high":5665.2998,"price_low":5554.7002,"price_close":5655,"volume":755064600,"price_adjusted":5655,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":0.84835}
{"ticker":"^FTSE","ref_date":"2020-11-03","price_open":5655,"price_high":5787.6001,"price_low":5655,"price_close":5786.7998,"volume":803790300,"price_adjusted":5786.7998,"ret_adjusted_prices":0.02331,"ret_closing_prices":0.02331,"cumret_adjusted_prices":0.86812}
{"ticker":"^FTSE","ref_date":"2020-11-04","price_open":5786.7998,"price_high":5885.7002,"price_low":5711.2002,"price_close":5883.2998,"volume":781517600,"price_adjusted":5883.2998,"ret_adjusted_prices":0.01668,"ret_closing_prices":0.01668,"cumret_adjusted_prices":0.8826}
{"ticker":"^FTSE","ref_date":"2020-11-05","price_open":5883.2998,"price_high":5933.1001,"price_low":5881.8999,"price_close":5906.2002,"volume":900001200,"price_adjusted":5906.2002,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":0.88603}
{"ticker":"^FTSE","ref_date":"2020-11-06","price_open":5906.2002,"price_high":5950.2002,"price_low":5858.5,"price_close":5910,"volume":848478100,"price_adjusted":5910,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":0.8866}
{"ticker":"^FTSE","ref_date":"2020-11-09","price_open":5910,"price_high":6258.2998,"price_low":5910,"price_close":6186.2998,"volume":2067706200,"price_adjusted":6186.2998,"ret_adjusted_prices":0.04675,"ret_closing_prices":0.04675,"cumret_adjusted_prices":0.92805}
{"ticker":"^FTSE","ref_date":"2020-11-10","price_open":6186.2998,"price_high":6307,"price_low":6180.5,"price_close":6296.8999,"volume":1717346100,"price_adjusted":6296.8999,"ret_adjusted_prices":0.01788,"ret_closing_prices":0.01788,"cumret_adjusted_prices":0.94464}
{"ticker":"^FTSE","ref_date":"2020-11-11","price_open":6296.8999,"price_high":6397.2998,"price_low":6293.2002,"price_close":6382.1001,"volume":1283397300,"price_adjusted":6382.1001,"ret_adjusted_prices":0.01353,"ret_closing_prices":0.01353,"cumret_adjusted_prices":0.95743}
{"ticker":"^FTSE","ref_date":"2020-11-12","price_open":6382.1001,"price_high":6382.1001,"price_low":6295.7998,"price_close":6338.8999,"volume":1014492200,"price_adjusted":6338.8999,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":0.95094}
{"ticker":"^FTSE","ref_date":"2020-11-13","price_open":6338.8999,"price_high":6339,"price_low":6280.3999,"price_close":6316.3999,"volume":1010712500,"price_adjusted":6316.3999,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":0.94757}
{"ticker":"^FTSE","ref_date":"2020-11-16","price_open":6316.3999,"price_high":6463.5,"price_low":6316.3999,"price_close":6421.2998,"volume":1293581100,"price_adjusted":6421.2998,"ret_adjusted_prices":0.01661,"ret_closing_prices":0.01661,"cumret_adjusted_prices":0.96331}
{"ticker":"^FTSE","ref_date":"2020-11-17","price_open":6421.2998,"price_high":6424.5,"price_low":6309,"price_close":6365.2998,"volume":1225248200,"price_adjusted":6365.2998,"ret_adjusted_prices":-0.00872,"ret_closing_prices":-0.00872,"cumret_adjusted_prices":0.9549}
{"ticker":"^FTSE","ref_date":"2020-11-18","price_open":6365.2998,"price_high":6395.8999,"price_low":6326.7002,"price_close":6385.2002,"volume":979740000,"price_adjusted":6385.2002,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.95789}
{"ticker":"^FTSE","ref_date":"2020-11-19","price_open":6385.2002,"price_high":6385.2002,"price_low":6314.2998,"price_close":6334.3999,"volume":929024200,"price_adjusted":6334.3999,"ret_adjusted_prices":-0.00796,"ret_closing_prices":-0.00796,"cumret_adjusted_prices":0.95027}
{"ticker":"^FTSE","ref_date":"2020-11-20","price_open":6334.3999,"price_high":6386.7002,"price_low":6324.6001,"price_close":6351.5,"volume":821112500,"price_adjusted":6351.5,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":0.95283}
{"ticker":"^FTSE","ref_date":"2020-11-23","price_open":6351.5,"price_high":6392.1001,"price_low":6325.2002,"price_close":6333.7998,"volume":943708400,"price_adjusted":6333.7998,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":0.95018}
{"ticker":"^FTSE","ref_date":"2020-11-24","price_open":6333.7998,"price_high":6432.3999,"price_low":6333.7002,"price_close":6432.2002,"volume":1301560700,"price_adjusted":6432.2002,"ret_adjusted_prices":0.01554,"ret_closing_prices":0.01554,"cumret_adjusted_prices":0.96494}
{"ticker":"^FTSE","ref_date":"2020-11-25","price_open":6432.2002,"price_high":6468.7002,"price_low":6375.2998,"price_close":6391.1001,"volume":1129314000,"price_adjusted":6391.1001,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.95878}
{"ticker":"^FTSE","ref_date":"2020-11-26","price_open":6391.1001,"price_high":6412.7002,"price_low":6349.5,"price_close":6362.8999,"volume":736272500,"price_adjusted":6362.8999,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":0.95454}
{"ticker":"^FTSE","ref_date":"2020-11-27","price_open":6362.8999,"price_high":6375.8999,"price_low":6302.2002,"price_close":6367.6001,"volume":1448127900,"price_adjusted":6367.6001,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.95525}
{"ticker":"^FTSE","ref_date":"2020-11-30","price_open":6367.6001,"price_high":6404,"price_low":6266.2002,"price_close":6266.2002,"volume":1355075300,"price_adjusted":6266.2002,"ret_adjusted_prices":-0.01592,"ret_closing_prices":-0.01592,"cumret_adjusted_prices":0.94004}
{"ticker":"^FTSE","ref_date":"2020-12-01","price_open":6266.2002,"price_high":6400.2002,"price_low":6263.6001,"price_close":6384.7002,"volume":839858300,"price_adjusted":6384.7002,"ret_adjusted_prices":0.01891,"ret_closing_prices":0.01891,"cumret_adjusted_prices":0.95782}
{"ticker":"^FTSE","ref_date":"2020-12-02","price_open":6384.7002,"price_high":6468.6001,"price_low":6367.5,"price_close":6463.3999,"volume":936842800,"price_adjusted":6463.3999,"ret_adjusted_prices":0.01233,"ret_closing_prices":0.01233,"cumret_adjusted_prices":0.96962}
{"ticker":"^FTSE","ref_date":"2020-12-03","price_open":6463.3999,"price_high":6491.5,"price_low":6430.2998,"price_close":6490.2998,"volume":943214500,"price_adjusted":6490.2998,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":0.97366}
{"ticker":"^FTSE","ref_date":"2020-12-04","price_open":6490.2998,"price_high":6559.2002,"price_low":6489.7998,"price_close":6550.2002,"volume":1073110600,"price_adjusted":6550.2002,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":0.98264}
{"ticker":"^FTSE","ref_date":"2020-12-07","price_open":6550.2002,"price_high":6601.1001,"price_low":6519.7998,"price_close":6555.3999,"volume":1058250500,"price_adjusted":6555.3999,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.98342}
{"ticker":"^FTSE","ref_date":"2020-12-08","price_open":6555.3999,"price_high":6567.6001,"price_low":6518.3999,"price_close":6558.7998,"volume":758186800,"price_adjusted":6558.7998,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":0.98393}
{"ticker":"^FTSE","ref_date":"2020-12-09","price_open":6558.7998,"price_high":6623,"price_low":6558.7998,"price_close":6564.2998,"volume":769345300,"price_adjusted":6564.2998,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.98476}
{"ticker":"^FTSE","ref_date":"2020-12-10","price_open":6564.2998,"price_high":6640.7002,"price_low":6561.1001,"price_close":6599.7998,"volume":1109877200,"price_adjusted":6599.7998,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":0.99008}
{"ticker":"^FTSE","ref_date":"2020-12-11","price_open":6599.7998,"price_high":6607.3999,"price_low":6520.5,"price_close":6546.7998,"volume":1069085700,"price_adjusted":6546.7998,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":0.98213}
{"ticker":"^FTSE","ref_date":"2020-12-14","price_open":6546.7998,"price_high":6583.7002,"price_low":6524.7002,"price_close":6531.7998,"volume":870265400,"price_adjusted":6531.7998,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":0.97988}
{"ticker":"^FTSE","ref_date":"2020-12-15","price_open":6531.7998,"price_high":6558.2002,"price_low":6484,"price_close":6513.2998,"volume":737394700,"price_adjusted":6513.2998,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.97711}
{"ticker":"^FTSE","ref_date":"2020-12-16","price_open":6513.2998,"price_high":6598.3999,"price_low":6513.2998,"price_close":6570.8999,"volume":860333700,"price_adjusted":6570.8999,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":0.98575}
{"ticker":"^FTSE","ref_date":"2020-12-17","price_open":6570.8999,"price_high":6601.6001,"price_low":6551.1001,"price_close":6551.1001,"volume":725533900,"price_adjusted":6551.1001,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":0.98278}
{"ticker":"^FTSE","ref_date":"2020-12-18","price_open":6551.1001,"price_high":6604.5,"price_low":6518.2998,"price_close":6529.2002,"volume":1200513100,"price_adjusted":6529.2002,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":0.97949}
{"ticker":"^FTSE","ref_date":"2020-12-21","price_open":6529.2002,"price_high":6529.2002,"price_low":6315.2998,"price_close":6416.2998,"volume":1118314800,"price_adjusted":6416.2998,"ret_adjusted_prices":-0.01729,"ret_closing_prices":-0.01729,"cumret_adjusted_prices":0.96256}
{"ticker":"^FTSE","ref_date":"2020-12-23","price_open":6453.2002,"price_high":6497.2998,"price_low":6431.2002,"price_close":6495.7998,"volume":807695400,"price_adjusted":6495.7998,"ret_adjusted_prices":0.01239,"ret_closing_prices":0.01239,"cumret_adjusted_prices":0.97448}
{"ticker":"^FTSE","ref_date":"2020-12-24","price_open":6495.7998,"price_high":6530.2998,"price_low":6479.6001,"price_close":6502.1001,"volume":477470700,"price_adjusted":6502.1001,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":0.97543}
{"ticker":"^FTSE","ref_date":"2020-12-29","price_open":6502.1001,"price_high":6676.6001,"price_low":6502.1001,"price_close":6602.7002,"volume":824116800,"price_adjusted":6602.7002,"ret_adjusted_prices":0.01547,"ret_closing_prices":0.01547,"cumret_adjusted_prices":0.99052}
{"ticker":"^FTSE","ref_date":"2020-12-30","price_open":6602.7002,"price_high":6623,"price_low":6552.5,"price_close":6555.7998,"volume":425493000,"price_adjusted":6555.7998,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":0.98348}
{"ticker":"^FTSE","ref_date":"2020-12-31","price_open":6555.7998,"price_high":6555.7998,"price_low":6439.3999,"price_close":6460.5,"volume":316943900,"price_adjusted":6460.5,"ret_adjusted_prices":-0.01454,"ret_closing_prices":-0.01454,"cumret_adjusted_prices":0.96919}
{"ticker":"^FTSE","ref_date":"2021-01-04","price_open":6460.5,"price_high":6662.7002,"price_low":6460.5,"price_close":6571.8999,"volume":965097800,"price_adjusted":6571.8999,"ret_adjusted_prices":0.01724,"ret_closing_prices":0.01724,"cumret_adjusted_prices":0.9859}
{"ticker":"^FTSE","ref_date":"2021-01-05","price_open":6571.8999,"price_high":6622.7998,"price_low":6544.2998,"price_close":6612.2998,"volume":718950800,"price_adjusted":6612.2998,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":0.99196}
{"ticker":"^FTSE","ref_date":"2021-01-06","price_open":6612.2998,"price_high":6859.1001,"price_low":6611.8999,"price_close":6841.8999,"volume":1249709500,"price_adjusted":6841.8999,"ret_adjusted_prices":0.03472,"ret_closing_prices":0.03472,"cumret_adjusted_prices":1.0264}
{"ticker":"^FTSE","ref_date":"2021-01-07","price_open":6841.8999,"price_high":6903.6001,"price_low":6795.1001,"price_close":6857,"volume":939652600,"price_adjusted":6857,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":1.02867}
{"ticker":"^FTSE","ref_date":"2021-01-08","price_open":6857,"price_high":6886.2998,"price_low":6836.1001,"price_close":6873.2998,"volume":850778500,"price_adjusted":6873.2998,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.03111}
{"ticker":"^FTSE","ref_date":"2021-01-11","price_open":6873.2998,"price_high":6873.2998,"price_low":6768.7002,"price_close":6798.5,"volume":707799500,"price_adjusted":6798.5,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":1.01989}
{"ticker":"^FTSE","ref_date":"2021-01-12","price_open":6798.5,"price_high":6816.7002,"price_low":6738.2002,"price_close":6754.1001,"volume":648158800,"price_adjusted":6754.1001,"ret_adjusted_prices":-0.00653,"ret_closing_prices":-0.00653,"cumret_adjusted_prices":1.01323}
{"ticker":"^FTSE","ref_date":"2021-01-13","price_open":6754.1001,"price_high":6772.6001,"price_low":6736,"price_close":6745.5,"volume":619448200,"price_adjusted":6745.5,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.01194}
{"ticker":"^FTSE","ref_date":"2021-01-14","price_open":6745.5,"price_high":6802,"price_low":6736.7998,"price_close":6802,"volume":685978100,"price_adjusted":6802,"ret_adjusted_prices":0.00838,"ret_closing_prices":0.00838,"cumret_adjusted_prices":1.02042}
{"ticker":"^FTSE","ref_date":"2021-01-15","price_open":6802,"price_high":6802.1001,"price_low":6676.6001,"price_close":6735.7002,"volume":740665600,"price_adjusted":6735.7002,"ret_adjusted_prices":-0.00975,"ret_closing_prices":-0.00975,"cumret_adjusted_prices":1.01047}
{"ticker":"^FTSE","ref_date":"2021-01-18","price_open":6735.7002,"price_high":6741.5,"price_low":6709.2998,"price_close":6720.7002,"volume":359826900,"price_adjusted":6720.7002,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":1.00822}
{"ticker":"^FTSE","ref_date":"2021-01-19","price_open":6720.7002,"price_high":6770.7002,"price_low":6697.7002,"price_close":6713,"volume":618144700,"price_adjusted":6713,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":1.00707}
{"ticker":"^FTSE","ref_date":"2021-01-20","price_open":6713,"price_high":6751.7998,"price_low":6697.5,"price_close":6740.3999,"volume":687499600,"price_adjusted":6740.3999,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.01118}
{"ticker":"^FTSE","ref_date":"2021-01-21","price_open":6740.3999,"price_high":6776.8999,"price_low":6715.3999,"price_close":6715.3999,"volume":621554400,"price_adjusted":6715.3999,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":1.00743}
{"ticker":"^FTSE","ref_date":"2021-01-22","price_open":6715.3999,"price_high":6715.7002,"price_low":6651.7002,"price_close":6695.1001,"volume":693954900,"price_adjusted":6695.1001,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":1.00438}
{"ticker":"^FTSE","ref_date":"2021-01-25","price_open":6695.1001,"price_high":6714.6001,"price_low":6610.2998,"price_close":6638.8999,"volume":761260500,"price_adjusted":6638.8999,"ret_adjusted_prices":-0.00839,"ret_closing_prices":-0.00839,"cumret_adjusted_prices":0.99595}
{"ticker":"^FTSE","ref_date":"2021-01-26","price_open":6638.8999,"price_high":6702.3999,"price_low":6636.2998,"price_close":6654,"volume":683485900,"price_adjusted":6654,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.99821}
{"ticker":"^FTSE","ref_date":"2021-01-27","price_open":6654,"price_high":6661.2998,"price_low":6505.7998,"price_close":6567.3999,"volume":982451100,"price_adjusted":6567.3999,"ret_adjusted_prices":-0.01301,"ret_closing_prices":-0.01301,"cumret_adjusted_prices":0.98522}
{"ticker":"^FTSE","ref_date":"2021-01-28","price_open":6567.3999,"price_high":6567.3999,"price_low":6439.6001,"price_close":6526.2002,"volume":869048100,"price_adjusted":6526.2002,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":0.97904}
{"ticker":"^FTSE","ref_date":"2021-01-29","price_open":6526.2002,"price_high":6526.2002,"price_low":6397.2002,"price_close":6407.5,"volume":870670500,"price_adjusted":6407.5,"ret_adjusted_prices":-0.01819,"ret_closing_prices":-0.01819,"cumret_adjusted_prices":0.96124}
{"ticker":"^FTSE","ref_date":"2021-02-01","price_open":6407.5,"price_high":6495.6001,"price_low":6407.5,"price_close":6466.3999,"volume":746038100,"price_adjusted":6466.3999,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":0.97007}
{"ticker":"^FTSE","ref_date":"2021-02-02","price_open":6466.3999,"price_high":6523.5,"price_low":6466.3999,"price_close":6516.7002,"volume":719054200,"price_adjusted":6516.7002,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":0.97762}
{"ticker":"^FTSE","ref_date":"2021-02-03","price_open":6516.7002,"price_high":6573.1001,"price_low":6489.5,"price_close":6507.7998,"volume":717525200,"price_adjusted":6507.7998,"ret_adjusted_prices":-0.00137,"ret_closing_prices":-0.00137,"cumret_adjusted_prices":0.97628}
{"ticker":"^FTSE","ref_date":"2021-02-04","price_open":6507.7998,"price_high":6553.3999,"price_low":6478.2002,"price_close":6503.7002,"volume":989919900,"price_adjusted":6503.7002,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":0.97567}
{"ticker":"^FTSE","ref_date":"2021-02-05","price_open":6503.7002,"price_high":6518.7002,"price_low":6457.6001,"price_close":6489.2998,"volume":984403300,"price_adjusted":6489.2998,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":0.97351}
{"ticker":"^FTSE","ref_date":"2021-02-08","price_open":6489.2998,"price_high":6567.7002,"price_low":6489.2998,"price_close":6523.5,"volume":818871300,"price_adjusted":6523.5,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":0.97864}
{"ticker":"^FTSE","ref_date":"2021-02-09","price_open":6523.5,"price_high":6541,"price_low":6501,"price_close":6531.6001,"volume":544655300,"price_adjusted":6531.6001,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":0.97985}
{"ticker":"^FTSE","ref_date":"2021-02-10","price_open":6531.6001,"price_high":6577,"price_low":6481,"price_close":6524.3999,"volume":782043000,"price_adjusted":6524.3999,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":0.97877}
{"ticker":"^FTSE","ref_date":"2021-02-11","price_open":6524.3999,"price_high":6554.2002,"price_low":6514.8999,"price_close":6528.7002,"volume":673184700,"price_adjusted":6528.7002,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.97942}
{"ticker":"^FTSE","ref_date":"2021-02-12","price_open":6528.7002,"price_high":6589.7998,"price_low":6485.1001,"price_close":6589.7998,"volume":495851300,"price_adjusted":6589.7998,"ret_adjusted_prices":0.00936,"ret_closing_prices":0.00936,"cumret_adjusted_prices":0.98858}
{"ticker":"^FTSE","ref_date":"2021-02-15","price_open":6589.7998,"price_high":6775.3999,"price_low":6589.7998,"price_close":6756.1001,"volume":825488200,"price_adjusted":6756.1001,"ret_adjusted_prices":0.02524,"ret_closing_prices":0.02524,"cumret_adjusted_prices":1.01353}
{"ticker":"^FTSE","ref_date":"2021-02-16","price_open":6756.1001,"price_high":6799.8999,"price_low":6736.8999,"price_close":6748.8999,"volume":817289800,"price_adjusted":6748.8999,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":1.01245}
{"ticker":"^FTSE","ref_date":"2021-02-17","price_open":6748.8999,"price_high":6760.2998,"price_low":6701.6001,"price_close":6710.8999,"volume":755390100,"price_adjusted":6710.8999,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":1.00675}
{"ticker":"^FTSE","ref_date":"2021-02-18","price_open":6710.8999,"price_high":6721.7998,"price_low":6591.3999,"price_close":6617.2002,"volume":847018200,"price_adjusted":6617.2002,"ret_adjusted_prices":-0.01396,"ret_closing_prices":-0.01396,"cumret_adjusted_prices":0.99269}
{"ticker":"^FTSE","ref_date":"2021-02-19","price_open":6617.2002,"price_high":6646.2002,"price_low":6600.6001,"price_close":6624,"volume":976444700,"price_adjusted":6624,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.99371}
{"ticker":"^FTSE","ref_date":"2021-02-22","price_open":6624,"price_high":6624.7002,"price_low":6545.8999,"price_close":6612.2002,"volume":846468100,"price_adjusted":6612.2002,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.99194}
{"ticker":"^FTSE","ref_date":"2021-02-23","price_open":6612.2002,"price_high":6675.3999,"price_low":6555.8999,"price_close":6625.8999,"volume":1154639900,"price_adjusted":6625.8999,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":0.994}
{"ticker":"^FTSE","ref_date":"2021-02-24","price_open":6625.8999,"price_high":6669.8999,"price_low":6572.2998,"price_close":6659,"volume":1141083000,"price_adjusted":6659,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":0.99896}
{"ticker":"^FTSE","ref_date":"2021-02-25","price_open":6659,"price_high":6702.8999,"price_low":6644.7002,"price_close":6652,"volume":852469800,"price_adjusted":6652,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":0.99791}
{"ticker":"^FTSE","ref_date":"2021-02-26","price_open":6652,"price_high":6652,"price_low":6465.6001,"price_close":6483.3999,"volume":1279039900,"price_adjusted":6483.3999,"ret_adjusted_prices":-0.02535,"ret_closing_prices":-0.02535,"cumret_adjusted_prices":0.97262}
{"ticker":"^FTSE","ref_date":"2021-03-01","price_open":6483.3999,"price_high":6612.7002,"price_low":6483.3999,"price_close":6588.5,"volume":708419900,"price_adjusted":6588.5,"ret_adjusted_prices":0.01621,"ret_closing_prices":0.01621,"cumret_adjusted_prices":0.98839}
{"ticker":"^FTSE","ref_date":"2021-03-02","price_open":6588.5,"price_high":6660.7998,"price_low":6560.8999,"price_close":6613.7998,"volume":682614300,"price_adjusted":6613.7998,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.99218}
{"ticker":"^FTSE","ref_date":"2021-03-03","price_open":6613.7998,"price_high":6705.2998,"price_low":6613.7998,"price_close":6675.5,"volume":937329300,"price_adjusted":6675.5,"ret_adjusted_prices":0.00933,"ret_closing_prices":0.00933,"cumret_adjusted_prices":1.00144}
{"ticker":"^FTSE","ref_date":"2021-03-04","price_open":6675.5,"price_high":6675.5,"price_low":6581.2002,"price_close":6650.8999,"volume":938807000,"price_adjusted":6650.8999,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":0.99775}
{"ticker":"^FTSE","ref_date":"2021-03-05","price_open":6650.8999,"price_high":6710.7998,"price_low":6560.7998,"price_close":6630.5,"volume":1027477500,"price_adjusted":6630.5,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":0.99469}
{"ticker":"^FTSE","ref_date":"2021-03-08","price_open":6630.5,"price_high":6726.3999,"price_low":6612.7002,"price_close":6719.1001,"volume":972755300,"price_adjusted":6719.1001,"ret_adjusted_prices":0.01336,"ret_closing_prices":0.01336,"cumret_adjusted_prices":1.00798}
{"ticker":"^FTSE","ref_date":"2021-03-09","price_open":6719.1001,"price_high":6786.7998,"price_low":6689.8999,"price_close":6730.2998,"volume":952946800,"price_adjusted":6730.2998,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.00966}
{"ticker":"^FTSE","ref_date":"2021-03-10","price_open":6730.2998,"price_high":6740.7998,"price_low":6677,"price_close":6725.6001,"volume":725796800,"price_adjusted":6725.6001,"ret_adjusted_prices":-0.0007,"ret_closing_prices":-0.0007,"cumret_adjusted_prices":1.00896}
{"ticker":"^FTSE","ref_date":"2021-03-11","price_open":6725.6001,"price_high":6755.2998,"price_low":6699.2998,"price_close":6737,"volume":714706900,"price_adjusted":6737,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":1.01067}
{"ticker":"^FTSE","ref_date":"2021-03-12","price_open":6737,"price_high":6766.3999,"price_low":6709,"price_close":6761.5,"volume":706134500,"price_adjusted":6761.5,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":1.01434}
{"ticker":"^FTSE","ref_date":"2021-03-15","price_open":6761.5,"price_high":6804.8999,"price_low":6723.7002,"price_close":6749.7002,"volume":670767900,"price_adjusted":6749.7002,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":1.01257}
{"ticker":"^FTSE","ref_date":"2021-03-16","price_open":6749.7002,"price_high":6812.7998,"price_low":6749.6001,"price_close":6803.6001,"volume":8494800,"price_adjusted":6803.6001,"ret_adjusted_prices":0.00799,"ret_closing_prices":0.00799,"cumret_adjusted_prices":1.02066}
{"ticker":"^FTSE","ref_date":"2021-03-17","price_open":6803.6001,"price_high":6805.7002,"price_low":6753.7998,"price_close":6762.7002,"volume":8378200,"price_adjusted":6762.7002,"ret_adjusted_prices":-0.00601,"ret_closing_prices":-0.00601,"cumret_adjusted_prices":1.01452}
{"ticker":"^FTSE","ref_date":"2021-03-18","price_open":6762.7002,"price_high":6791.7998,"price_low":6740.5,"price_close":6779.7002,"volume":825204500,"price_adjusted":6779.7002,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.01707}
{"ticker":"^FTSE","ref_date":"2021-03-19","price_open":6779.7002,"price_high":6779.7002,"price_low":6664.6001,"price_close":6708.7002,"volume":1819149000,"price_adjusted":6708.7002,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":1.00642}
{"ticker":"^FTSE","ref_date":"2021-03-22","price_open":6708.7002,"price_high":6732.7002,"price_low":6651,"price_close":6726.1001,"volume":811558900,"price_adjusted":6726.1001,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":1.00903}
{"ticker":"^FTSE","ref_date":"2021-03-23","price_open":6726.1001,"price_high":6726.1001,"price_low":6664.7998,"price_close":6699.2002,"volume":861618700,"price_adjusted":6699.2002,"ret_adjusted_prices":-0.004,"ret_closing_prices":-0.004,"cumret_adjusted_prices":1.005}
{"ticker":"^FTSE","ref_date":"2021-03-24","price_open":6699.2002,"price_high":6722.6001,"price_low":6649.3999,"price_close":6712.8999,"volume":942724200,"price_adjusted":6712.8999,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.00705}
{"ticker":"^FTSE","ref_date":"2021-03-25","price_open":6712.8999,"price_high":6729.8999,"price_low":6618.6001,"price_close":6674.7998,"volume":768539700,"price_adjusted":6674.7998,"ret_adjusted_prices":-0.00568,"ret_closing_prices":-0.00568,"cumret_adjusted_prices":1.00134}
{"ticker":"^FTSE","ref_date":"2021-03-26","price_open":6674.7998,"price_high":6742.1001,"price_low":6674.7998,"price_close":6740.6001,"volume":748208300,"price_adjusted":6740.6001,"ret_adjusted_prices":0.00986,"ret_closing_prices":0.00986,"cumret_adjusted_prices":1.01121}
{"ticker":"^FTSE","ref_date":"2021-03-29","price_open":6740.6001,"price_high":6758.7998,"price_low":6705.3999,"price_close":6736.2002,"volume":624496600,"price_adjusted":6736.2002,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":1.01055}
{"ticker":"^FTSE","ref_date":"2021-03-30","price_open":6736.2002,"price_high":6792.2002,"price_low":6729.5,"price_close":6772.1001,"volume":664395600,"price_adjusted":6772.1001,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.01593}
{"ticker":"^FTSE","ref_date":"2021-03-31","price_open":6772.1001,"price_high":6775.7002,"price_low":6713.6001,"price_close":6713.6001,"volume":854819600,"price_adjusted":6713.6001,"ret_adjusted_prices":-0.00864,"ret_closing_prices":-0.00864,"cumret_adjusted_prices":1.00716}
{"ticker":"^FTSE","ref_date":"2021-04-01","price_open":6713.6001,"price_high":6766.5,"price_low":6713.6001,"price_close":6737.2998,"volume":592371100,"price_adjusted":6737.2998,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":1.01071}
{"ticker":"^FTSE","ref_date":"2021-04-06","price_open":6737.2998,"price_high":6843.7002,"price_low":6737.2998,"price_close":6823.6001,"volume":773873100,"price_adjusted":6823.6001,"ret_adjusted_prices":0.01281,"ret_closing_prices":0.01281,"cumret_adjusted_prices":1.02366}
{"ticker":"^FTSE","ref_date":"2021-04-07","price_open":6823.6001,"price_high":6898.3999,"price_low":6823.6001,"price_close":6885.2998,"volume":708769700,"price_adjusted":6885.2998,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":1.03291}
{"ticker":"^FTSE","ref_date":"2021-04-08","price_open":6885.2998,"price_high":6942.2002,"price_low":6884.7998,"price_close":6942.2002,"volume":792318200,"price_adjusted":6942.2002,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":1.04145}
{"ticker":"^FTSE","ref_date":"2021-04-09","price_open":6942.2002,"price_high":6949.6001,"price_low":6906.3999,"price_close":6915.7998,"volume":615052100,"price_adjusted":6915.7998,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":1.03749}
{"ticker":"^FTSE","ref_date":"2021-04-12","price_open":6915.7998,"price_high":6916.1001,"price_low":6853.7998,"price_close":6889.1001,"volume":639363600,"price_adjusted":6889.1001,"ret_adjusted_prices":-0.00386,"ret_closing_prices":-0.00386,"cumret_adjusted_prices":1.03348}
{"ticker":"^FTSE","ref_date":"2021-04-13","price_open":6889.1001,"price_high":6895.1001,"price_low":6859.7002,"price_close":6890.5,"volume":572405700,"price_adjusted":6890.5,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":1.03369}
{"ticker":"^FTSE","ref_date":"2021-04-14","price_open":6890.5,"price_high":6942.2998,"price_low":6880.7002,"price_close":6939.6001,"volume":596867000,"price_adjusted":6939.6001,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.04106}
{"ticker":"^FTSE","ref_date":"2021-04-15","price_open":6939.6001,"price_high":6994.8999,"price_low":6939.2998,"price_close":6983.5,"volume":651402900,"price_adjusted":6983.5,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":1.04765}
{"ticker":"^FTSE","ref_date":"2021-04-16","price_open":6983.5,"price_high":7037.7002,"price_low":6983.5,"price_close":7019.5,"volume":742505700,"price_adjusted":7019.5,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":1.05305}
{"ticker":"^FTSE","ref_date":"2021-04-19","price_open":7019.5,"price_high":7040.2998,"price_low":6979.2002,"price_close":7000.1001,"volume":529712700,"price_adjusted":7000.1001,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":1.05014}
{"ticker":"^FTSE","ref_date":"2021-04-20","price_open":7000.1001,"price_high":7001.2998,"price_low":6857.1001,"price_close":6859.8999,"volume":825253600,"price_adjusted":6859.8999,"ret_adjusted_prices":-0.02003,"ret_closing_prices":-0.02003,"cumret_adjusted_prices":1.0291}
{"ticker":"^FTSE","ref_date":"2021-04-21","price_open":6859.8999,"price_high":6914.8999,"price_low":6859.6001,"price_close":6895.2998,"volume":662064600,"price_adjusted":6895.2998,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":1.03441}
{"ticker":"^FTSE","ref_date":"2021-04-22","price_open":6895.2998,"price_high":6941.1001,"price_low":6889.2998,"price_close":6938.2002,"volume":647196400,"price_adjusted":6938.2002,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":1.04085}
{"ticker":"^FTSE","ref_date":"2021-04-23","price_open":6938.2002,"price_high":6938.6001,"price_low":6891.7998,"price_close":6938.6001,"volume":582223700,"price_adjusted":6938.6001,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":1.04091}
{"ticker":"^FTSE","ref_date":"2021-04-26","price_open":6938.6001,"price_high":6971.5,"price_low":6913.3999,"price_close":6963.1001,"volume":511633400,"price_adjusted":6963.1001,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":1.04459}
{"ticker":"^FTSE","ref_date":"2021-04-27","price_open":6963.1001,"price_high":6975.1001,"price_low":6929.7998,"price_close":6945,"volume":658634400,"price_adjusted":6945,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.04187}
{"ticker":"^FTSE","ref_date":"2021-04-28","price_open":6945,"price_high":6986.7002,"price_low":6944.1001,"price_close":6963.7002,"volume":990231900,"price_adjusted":6963.7002,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.04468}
{"ticker":"^FTSE","ref_date":"2021-04-29","price_open":6963.7002,"price_high":7019.7998,"price_low":6953.8999,"price_close":6961.5,"volume":657930300,"price_adjusted":6961.5,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.04435}
{"ticker":"^FTSE","ref_date":"2021-04-30","price_open":6961.5,"price_high":7009.5,"price_low":6946,"price_close":6969.7998,"volume":831625600,"price_adjusted":6969.7998,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.04559}
{"ticker":"^FTSE","ref_date":"2021-05-04","price_open":6969.7998,"price_high":7034.2998,"price_low":6912.2998,"price_close":6923.2002,"volume":911981600,"price_adjusted":6923.2002,"ret_adjusted_prices":-0.00669,"ret_closing_prices":-0.00669,"cumret_adjusted_prices":1.0386}
{"ticker":"^FTSE","ref_date":"2021-05-05","price_open":6923.2002,"price_high":7047.7998,"price_low":6923.2002,"price_close":7039.2998,"volume":734979800,"price_adjusted":7039.2998,"ret_adjusted_prices":0.01677,"ret_closing_prices":0.01677,"cumret_adjusted_prices":1.05602}
{"ticker":"^FTSE","ref_date":"2021-05-06","price_open":7039.2998,"price_high":7076.2002,"price_low":7026.7998,"price_close":7076.2002,"volume":764405400,"price_adjusted":7076.2002,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":1.06155}
{"ticker":"^FTSE","ref_date":"2021-05-07","price_open":7076.2002,"price_high":7143.5,"price_low":7076.2002,"price_close":7129.7002,"volume":624763100,"price_adjusted":7129.7002,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":1.06958}
{"ticker":"^FTSE","ref_date":"2021-05-10","price_open":7129.7002,"price_high":7164.2002,"price_low":7104.3999,"price_close":7123.7002,"volume":744129400,"price_adjusted":7123.7002,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":1.06868}
{"ticker":"^FTSE","ref_date":"2021-05-11","price_open":7123.7002,"price_high":7123.7002,"price_low":6912.3999,"price_close":6948,"volume":933225500,"price_adjusted":6948,"ret_adjusted_prices":-0.02466,"ret_closing_prices":-0.02466,"cumret_adjusted_prices":1.04232}
{"ticker":"^FTSE","ref_date":"2021-05-12","price_open":6948,"price_high":7028.1001,"price_low":6945.2998,"price_close":7004.6001,"volume":743459700,"price_adjusted":7004.6001,"ret_adjusted_prices":0.00815,"ret_closing_prices":0.00815,"cumret_adjusted_prices":1.05081}
{"ticker":"^FTSE","ref_date":"2021-05-13","price_open":7004.6001,"price_high":7004.6001,"price_low":6823.6001,"price_close":6963.2998,"volume":660813600,"price_adjusted":6963.2998,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":1.04462}
{"ticker":"^FTSE","ref_date":"2021-05-14","price_open":6963.2998,"price_high":7048.7002,"price_low":6963.2998,"price_close":7043.6001,"volume":845954300,"price_adjusted":7043.6001,"ret_adjusted_prices":0.01153,"ret_closing_prices":0.01153,"cumret_adjusted_prices":1.05666}
{"ticker":"^FTSE","ref_date":"2021-05-17","price_open":7043.6001,"price_high":7066.7998,"price_low":6989.1001,"price_close":7032.8999,"volume":582188300,"price_adjusted":7032.8999,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":1.05506}
{"ticker":"^FTSE","ref_date":"2021-05-18","price_open":7032.8999,"price_high":7102.6001,"price_low":7030.3999,"price_close":7034.2002,"volume":736327300,"price_adjusted":7034.2002,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":1.05525}
{"ticker":"^FTSE","ref_date":"2021-05-19","price_open":7034.2002,"price_high":7034.2002,"price_low":6897.1001,"price_close":6950.2002,"volume":729532000,"price_adjusted":6950.2002,"ret_adjusted_prices":-0.01194,"ret_closing_prices":-0.01194,"cumret_adjusted_prices":1.04265}
{"ticker":"^FTSE","ref_date":"2021-05-20","price_open":6950.2002,"price_high":7019.7998,"price_low":6926.8999,"price_close":7019.7998,"volume":626003200,"price_adjusted":7019.7998,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":1.05309}
{"ticker":"^FTSE","ref_date":"2021-05-21","price_open":7019.7998,"price_high":7028.2002,"price_low":6973.2998,"price_close":7018.1001,"volume":803607300,"price_adjusted":7018.1001,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.05284}
{"ticker":"^FTSE","ref_date":"2021-05-24","price_open":7018.1001,"price_high":7054.6001,"price_low":7013.5,"price_close":7051.6001,"volume":422927700,"price_adjusted":7051.6001,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":1.05786}
{"ticker":"^FTSE","ref_date":"2021-05-25","price_open":7051.6001,"price_high":7067.6001,"price_low":7029.7998,"price_close":7029.7998,"volume":619367600,"price_adjusted":7029.7998,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":1.05459}
{"ticker":"^FTSE","ref_date":"2021-05-26","price_open":7029.7998,"price_high":7050.8999,"price_low":6998.2002,"price_close":7026.8999,"volume":619965100,"price_adjusted":7026.8999,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":1.05416}
{"ticker":"^FTSE","ref_date":"2021-05-27","price_open":7026.8999,"price_high":7044,"price_low":7008.5,"price_close":7019.7002,"volume":1422973500,"price_adjusted":7019.7002,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.05308}
{"ticker":"^FTSE","ref_date":"2021-05-28","price_open":7019.7002,"price_high":7054.8999,"price_low":7019.6001,"price_close":7022.6001,"volume":786614400,"price_adjusted":7022.6001,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":1.05351}
{"ticker":"^FTSE","ref_date":"2021-06-01","price_open":7022.6001,"price_high":7118,"price_low":7022.6001,"price_close":7080.5,"volume":726701500,"price_adjusted":7080.5,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":1.0622}
{"ticker":"^FTSE","ref_date":"2021-06-02","price_open":7080.5,"price_high":7122.5,"price_low":7074.1001,"price_close":7108,"volume":570341500,"price_adjusted":7108,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":1.06632}
{"ticker":"^FTSE","ref_date":"2021-06-03","price_open":7108,"price_high":7108,"price_low":7013.8999,"price_close":7064.3999,"volume":617182900,"price_adjusted":7064.3999,"ret_adjusted_prices":-0.00613,"ret_closing_prices":-0.00613,"cumret_adjusted_prices":1.05978}
{"ticker":"^FTSE","ref_date":"2021-06-04","price_open":7064.3999,"price_high":7071.7998,"price_low":7039.7002,"price_close":7069,"volume":425216000,"price_adjusted":7069,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.06047}
{"ticker":"^FTSE","ref_date":"2021-06-07","price_open":7069,"price_high":7098.2998,"price_low":7042.2002,"price_close":7077.2002,"volume":963131300,"price_adjusted":7077.2002,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.0617}
{"ticker":"^FTSE","ref_date":"2021-06-08","price_open":7077.2002,"price_high":7120.7002,"price_low":7074.8999,"price_close":7095.1001,"volume":550005100,"price_adjusted":7095.1001,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.06439}
{"ticker":"^FTSE","ref_date":"2021-06-09","price_open":7095.1001,"price_high":7095.7002,"price_low":7046,"price_close":7081,"volume":575133700,"price_adjusted":7081,"ret_adjusted_prices":-0.00199,"ret_closing_prices":-0.00199,"cumret_adjusted_prices":1.06227}
{"ticker":"^FTSE","ref_date":"2021-06-10","price_open":7081,"price_high":7117.7002,"price_low":7080,"price_close":7088.2002,"volume":574917100,"price_adjusted":7088.2002,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":1.06335}
{"ticker":"^FTSE","ref_date":"2021-06-11","price_open":7088.2002,"price_high":7140.7002,"price_low":7088.2002,"price_close":7134.1001,"volume":509040600,"price_adjusted":7134.1001,"ret_adjusted_prices":0.00648,"ret_closing_prices":0.00648,"cumret_adjusted_prices":1.07024}
{"ticker":"^FTSE","ref_date":"2021-06-14","price_open":7134.1001,"price_high":7188.2998,"price_low":7131.7998,"price_close":7146.7002,"volume":551244200,"price_adjusted":7146.7002,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.07213}
{"ticker":"^FTSE","ref_date":"2021-06-15","price_open":7146.7002,"price_high":7189.6001,"price_low":7142.7002,"price_close":7172.5,"volume":779379400,"price_adjusted":7172.5,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":1.076}
{"ticker":"^FTSE","ref_date":"2021-06-16","price_open":7172.5,"price_high":7217.5,"price_low":7169.2002,"price_close":7185,"volume":723106300,"price_adjusted":7185,"ret_adjusted_prices":0.00174,"ret_closing_prices":0.00174,"cumret_adjusted_prices":1.07787}
{"ticker":"^FTSE","ref_date":"2021-06-17","price_open":7185,"price_high":7185,"price_low":7133,"price_close":7153.3999,"volume":724679900,"price_adjusted":7153.3999,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":1.07313}
{"ticker":"^FTSE","ref_date":"2021-06-18","price_open":7153.3999,"price_high":7154.6001,"price_low":7008.7002,"price_close":7017.5,"volume":1553511000,"price_adjusted":7017.5,"ret_adjusted_prices":-0.019,"ret_closing_prices":-0.019,"cumret_adjusted_prices":1.05275}
{"ticker":"^FTSE","ref_date":"2021-06-21","price_open":7017.5,"price_high":7065.1001,"price_low":6948.6001,"price_close":7062.2998,"volume":820495800,"price_adjusted":7062.2998,"ret_adjusted_prices":0.00638,"ret_closing_prices":0.00638,"cumret_adjusted_prices":1.05947}
{"ticker":"^FTSE","ref_date":"2021-06-22","price_open":7062.2998,"price_high":7098.7002,"price_low":7061.1001,"price_close":7090,"volume":522524500,"price_adjusted":7090,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":1.06362}
{"ticker":"^FTSE","ref_date":"2021-06-23","price_open":7090,"price_high":7129.3999,"price_low":7074.1001,"price_close":7074.1001,"volume":567367400,"price_adjusted":7074.1001,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":1.06124}
{"ticker":"^FTSE","ref_date":"2021-06-24","price_open":7074.1001,"price_high":7119.3999,"price_low":7070.8999,"price_close":7110,"volume":726332500,"price_adjusted":7110,"ret_adjusted_prices":0.00507,"ret_closing_prices":0.00507,"cumret_adjusted_prices":1.06662}
{"ticker":"^FTSE","ref_date":"2021-06-25","price_open":7110,"price_high":7139.1001,"price_low":7109.7998,"price_close":7136.1001,"volume":609038400,"price_adjusted":7136.1001,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":1.07054}
{"ticker":"^FTSE","ref_date":"2021-06-28","price_open":7136.1001,"price_high":7136.2002,"price_low":7072,"price_close":7073,"volume":682531900,"price_adjusted":7073,"ret_adjusted_prices":-0.00884,"ret_closing_prices":-0.00884,"cumret_adjusted_prices":1.06107}
{"ticker":"^FTSE","ref_date":"2021-06-29","price_open":7073,"price_high":7120.7998,"price_low":7071.8999,"price_close":7087.6001,"volume":531015400,"price_adjusted":7087.6001,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.06326}
{"ticker":"^FTSE","ref_date":"2021-06-30","price_open":7087.6001,"price_high":7100.7002,"price_low":7010.6001,"price_close":7037.5,"volume":659209600,"price_adjusted":7037.5,"ret_adjusted_prices":-0.00707,"ret_closing_prices":-0.00707,"cumret_adjusted_prices":1.05575}
{"ticker":"^FTSE","ref_date":"2021-07-01","price_open":7037.5,"price_high":7134.2002,"price_low":7037.5,"price_close":7125.2002,"volume":631273700,"price_adjusted":7125.2002,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":1.0689}
{"ticker":"^FTSE","ref_date":"2021-07-02","price_open":7125.2002,"price_high":7162.2002,"price_low":7110.2998,"price_close":7123.2998,"volume":520006400,"price_adjusted":7123.2998,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.06862}
{"ticker":"^FTSE","ref_date":"2021-07-05","price_open":7123.2998,"price_high":7168,"price_low":7111.5,"price_close":7164.8999,"volume":384449600,"price_adjusted":7164.8999,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":1.07486}
{"ticker":"^FTSE","ref_date":"2021-07-06","price_open":7164.8999,"price_high":7170.6001,"price_low":7075.7002,"price_close":7100.8999,"volume":635763200,"price_adjusted":7100.8999,"ret_adjusted_prices":-0.00893,"ret_closing_prices":-0.00893,"cumret_adjusted_prices":1.06526}
{"ticker":"^FTSE","ref_date":"2021-07-07","price_open":7100.8999,"price_high":7153.7002,"price_low":7100.8999,"price_close":7151,"volume":600040700,"price_adjusted":7151,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":1.07277}
{"ticker":"^FTSE","ref_date":"2021-07-08","price_open":7151,"price_high":7151,"price_low":6981.6001,"price_close":7030.7002,"volume":741526200,"price_adjusted":7030.7002,"ret_adjusted_prices":-0.01682,"ret_closing_prices":-0.01682,"cumret_adjusted_prices":1.05473}
{"ticker":"^FTSE","ref_date":"2021-07-09","price_open":7030.7002,"price_high":7121.8999,"price_low":7030.2002,"price_close":7121.8999,"volume":577541200,"price_adjusted":7121.8999,"ret_adjusted_prices":0.01297,"ret_closing_prices":0.01297,"cumret_adjusted_prices":1.06841}
{"ticker":"^FTSE","ref_date":"2021-07-12","price_open":7121.8999,"price_high":7134.8999,"price_low":7066.2002,"price_close":7125.3999,"volume":484702100,"price_adjusted":7125.3999,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":1.06893}
{"ticker":"^FTSE","ref_date":"2021-07-13","price_open":7125.3999,"price_high":7152.3999,"price_low":7116.2998,"price_close":7124.7002,"volume":613836900,"price_adjusted":7124.7002,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":1.06883}
{"ticker":"^FTSE","ref_date":"2021-07-14","price_open":7124.7002,"price_high":7124.7002,"price_low":7073.6001,"price_close":7091.2002,"volume":565377200,"price_adjusted":7091.2002,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":1.0638}
{"ticker":"^FTSE","ref_date":"2021-07-15","price_open":7091.2002,"price_high":7111.7998,"price_low":7005,"price_close":7012,"volume":612974400,"price_adjusted":7012,"ret_adjusted_prices":-0.01117,"ret_closing_prices":-0.01117,"cumret_adjusted_prices":1.05192}
{"ticker":"^FTSE","ref_date":"2021-07-16","price_open":7012,"price_high":7056.7002,"price_low":6978.1001,"price_close":7008.1001,"volume":617556700,"price_adjusted":7008.1001,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.05134}
{"ticker":"^FTSE","ref_date":"2021-07-19","price_open":7008.1001,"price_high":7008.1001,"price_low":6813,"price_close":6844.3999,"volume":817237100,"price_adjusted":6844.3999,"ret_adjusted_prices":-0.02336,"ret_closing_prices":-0.02336,"cumret_adjusted_prices":1.02678}
{"ticker":"^FTSE","ref_date":"2021-07-20","price_open":6844.3999,"price_high":6929.8999,"price_low":6827.2998,"price_close":6881.1001,"volume":941993900,"price_adjusted":6881.1001,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.03228}
{"ticker":"^FTSE","ref_date":"2021-07-21","price_open":6881.1001,"price_high":7007.7998,"price_low":6881.1001,"price_close":6998.2998,"volume":784895600,"price_adjusted":6998.2998,"ret_adjusted_prices":0.01703,"ret_closing_prices":0.01703,"cumret_adjusted_prices":1.04987}
{"ticker":"^FTSE","ref_date":"2021-07-22","price_open":6998.2998,"price_high":7019,"price_low":6956.2002,"price_close":6968.2998,"volume":497512000,"price_adjusted":6968.2998,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":1.04537}
{"ticker":"^FTSE","ref_date":"2021-07-23","price_open":6968.2998,"price_high":7033.2998,"price_low":6968.2998,"price_close":7027.6001,"volume":461681400,"price_adjusted":7027.6001,"ret_adjusted_prices":0.00851,"ret_closing_prices":0.00851,"cumret_adjusted_prices":1.05426}
{"ticker":"^FTSE","ref_date":"2021-07-26","price_open":7027.6001,"price_high":7038.7002,"price_low":6980.7002,"price_close":7025.3999,"volume":524700700,"price_adjusted":7025.3999,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":1.05393}
{"ticker":"^FTSE","ref_date":"2021-07-27","price_open":7025.3999,"price_high":7028.3999,"price_low":6929.6001,"price_close":6996.1001,"volume":516983900,"price_adjusted":6996.1001,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":1.04954}
{"ticker":"^FTSE","ref_date":"2021-07-28","price_open":6996.1001,"price_high":7023.3999,"price_low":6974.7998,"price_close":7016.6001,"volume":595315800,"price_adjusted":7016.6001,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":1.05261}
{"ticker":"^FTSE","ref_date":"2021-07-29","price_open":7016.6001,"price_high":7093.8999,"price_low":7008.7002,"price_close":7078.3999,"volume":789496800,"price_adjusted":7078.3999,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":1.06188}
{"ticker":"^FTSE","ref_date":"2021-07-30","price_open":7078.3999,"price_high":7078.3999,"price_low":6996.8999,"price_close":7032.2998,"volume":674951500,"price_adjusted":7032.2998,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":1.05497}
{"ticker":"^FTSE","ref_date":"2021-08-02","price_open":7032.2998,"price_high":7111.7002,"price_low":7032.2998,"price_close":7081.7002,"volume":526271100,"price_adjusted":7081.7002,"ret_adjusted_prices":0.00702,"ret_closing_prices":0.00702,"cumret_adjusted_prices":1.06238}
{"ticker":"^FTSE","ref_date":"2021-08-03","price_open":7081.7002,"price_high":7119.2002,"price_low":7074.2998,"price_close":7105.7002,"volume":613947100,"price_adjusted":7105.7002,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":1.06598}
{"ticker":"^FTSE","ref_date":"2021-08-04","price_open":7105.7002,"price_high":7142.5,"price_low":7105.7002,"price_close":7123.8999,"volume":618704700,"price_adjusted":7123.8999,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.06871}
{"ticker":"^FTSE","ref_date":"2021-08-05","price_open":7123.8999,"price_high":7130.3999,"price_low":7099,"price_close":7120.3999,"volume":814802900,"price_adjusted":7120.3999,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":1.06818}
{"ticker":"^FTSE","ref_date":"2021-08-06","price_open":7120.3999,"price_high":7135.3999,"price_low":7103.7002,"price_close":7123,"volume":677358200,"price_adjusted":7123,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":1.06857}
{"ticker":"^FTSE","ref_date":"2021-08-09","price_open":7123,"price_high":7138.7998,"price_low":7089.7002,"price_close":7132.2998,"volume":525136800,"price_adjusted":7132.2998,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":1.06997}
{"ticker":"^FTSE","ref_date":"2021-08-10","price_open":7132.2998,"price_high":7166.7002,"price_low":7115.8999,"price_close":7161,"volume":559144000,"price_adjusted":7161,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":1.07427}
{"ticker":"^FTSE","ref_date":"2021-08-11","price_open":7161,"price_high":7220.1001,"price_low":7157.7002,"price_close":7220.1001,"volume":536436100,"price_adjusted":7220.1001,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":1.08314}
{"ticker":"^FTSE","ref_date":"2021-08-12","price_open":7220.1001,"price_high":7220.7002,"price_low":7182.8999,"price_close":7193.2002,"volume":574940100,"price_adjusted":7193.2002,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":1.0791}
{"ticker":"^FTSE","ref_date":"2021-08-13","price_open":7193.2002,"price_high":7224.5,"price_low":7193.1001,"price_close":7218.7002,"volume":501180000,"price_adjusted":7218.7002,"ret_adjusted_prices":0.00355,"ret_closing_prices":0.00355,"cumret_adjusted_prices":1.08293}
{"ticker":"^FTSE","ref_date":"2021-08-16","price_open":7218.7002,"price_high":7218.7002,"price_low":7117.7998,"price_close":7154,"volume":522255500,"price_adjusted":7154,"ret_adjusted_prices":-0.00896,"ret_closing_prices":-0.00896,"cumret_adjusted_prices":1.07322}
{"ticker":"^FTSE","ref_date":"2021-08-17","price_open":7154,"price_high":7188.6001,"price_low":7118.7002,"price_close":7181.1001,"volume":573595700,"price_adjusted":7181.1001,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":1.07729}
{"ticker":"^FTSE","ref_date":"2021-08-18","price_open":7181.1001,"price_high":7198.7998,"price_low":7143.6001,"price_close":7169.2998,"volume":792002500,"price_adjusted":7169.2998,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.07552}
{"ticker":"^FTSE","ref_date":"2021-08-19","price_open":7169.2998,"price_high":7169.2998,"price_low":6993.1001,"price_close":7058.8999,"volume":602767800,"price_adjusted":7058.8999,"ret_adjusted_prices":-0.0154,"ret_closing_prices":-0.0154,"cumret_adjusted_prices":1.05896}
{"ticker":"^FTSE","ref_date":"2021-08-20","price_open":7058.8999,"price_high":7095.6001,"price_low":7032.5,"price_close":7087.8999,"volume":549551400,"price_adjusted":7087.8999,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":1.06331}
{"ticker":"^FTSE","ref_date":"2021-08-23","price_open":7087.8999,"price_high":7147.7998,"price_low":7087.8999,"price_close":7109,"volume":493195600,"price_adjusted":7109,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":1.06647}
{"ticker":"^FTSE","ref_date":"2021-08-24","price_open":7109,"price_high":7129.7002,"price_low":7076.1001,"price_close":7125.7998,"volume":582751900,"price_adjusted":7125.7998,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":1.06899}
{"ticker":"^FTSE","ref_date":"2021-08-25","price_open":7125.7998,"price_high":7151.7998,"price_low":7121.2998,"price_close":7150.1001,"volume":510382500,"price_adjusted":7150.1001,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":1.07264}
{"ticker":"^FTSE","ref_date":"2021-08-26","price_open":7150.1001,"price_high":7150.1001,"price_low":7095.3999,"price_close":7125,"volume":391705500,"price_adjusted":7125,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":1.06887}
{"ticker":"^FTSE","ref_date":"2021-08-27","price_open":7125,"price_high":7157.6001,"price_low":7108.5,"price_close":7148,"volume":425583800,"price_adjusted":7148,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.07232}
{"ticker":"^FTSE","ref_date":"2021-08-31","price_open":7148,"price_high":7160.5,"price_low":7092,"price_close":7119.7002,"volume":1002276600,"price_adjusted":7119.7002,"ret_adjusted_prices":-0.00396,"ret_closing_prices":-0.00396,"cumret_adjusted_prices":1.06808}
{"ticker":"^FTSE","ref_date":"2021-09-01","price_open":7119.7002,"price_high":7187.2998,"price_low":7119.7002,"price_close":7149.7998,"volume":522902700,"price_adjusted":7149.7998,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":1.07259}
{"ticker":"^FTSE","ref_date":"2021-09-02","price_open":7149.7998,"price_high":7168.7998,"price_low":7129.7002,"price_close":7163.8999,"volume":538705600,"price_adjusted":7163.8999,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":1.07471}
{"ticker":"^FTSE","ref_date":"2021-09-03","price_open":7163.8999,"price_high":7182.2002,"price_low":7123.8999,"price_close":7138.3999,"volume":499092300,"price_adjusted":7138.3999,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":1.07088}
{"ticker":"^FTSE","ref_date":"2021-09-06","price_open":7138.3999,"price_high":7195.6001,"price_low":7138.3999,"price_close":7187.2002,"volume":306418900,"price_adjusted":7187.2002,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":1.0782}
{"ticker":"^FTSE","ref_date":"2021-09-07","price_open":7187.2002,"price_high":7187.2002,"price_low":7147.8999,"price_close":7149.3999,"volume":466824500,"price_adjusted":7149.3999,"ret_adjusted_prices":-0.00526,"ret_closing_prices":-0.00526,"cumret_adjusted_prices":1.07253}
{"ticker":"^FTSE","ref_date":"2021-09-08","price_open":7149.3999,"price_high":7149.3999,"price_low":7061.1001,"price_close":7095.5,"volume":567994400,"price_adjusted":7095.5,"ret_adjusted_prices":-0.00754,"ret_closing_prices":-0.00754,"cumret_adjusted_prices":1.06445}
{"ticker":"^FTSE","ref_date":"2021-09-09","price_open":7095.5,"price_high":7095.5,"price_low":6998.6001,"price_close":7024.2002,"volume":695389400,"price_adjusted":7024.2002,"ret_adjusted_prices":-0.01005,"ret_closing_prices":-0.01005,"cumret_adjusted_prices":1.05375}
{"ticker":"^FTSE","ref_date":"2021-09-10","price_open":7024.2002,"price_high":7055.2002,"price_low":7014.3999,"price_close":7029.2002,"volume":492655900,"price_adjusted":7029.2002,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":1.0545}
{"ticker":"^FTSE","ref_date":"2021-09-13","price_open":7029.2002,"price_high":7090.7998,"price_low":7029.2002,"price_close":7068.3999,"volume":545721200,"price_adjusted":7068.3999,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":1.06038}
{"ticker":"^FTSE","ref_date":"2021-09-14","price_open":7068.3999,"price_high":7068.5,"price_low":7020.1001,"price_close":7034.1001,"volume":678394800,"price_adjusted":7034.1001,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":1.05524}
{"ticker":"^FTSE","ref_date":"2021-09-15","price_open":7034.1001,"price_high":7047.2998,"price_low":7016.5,"price_close":7016.5,"volume":772561700,"price_adjusted":7016.5,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":1.0526}
{"ticker":"^FTSE","ref_date":"2021-09-16","price_open":7016.5,"price_high":7059,"price_low":7016.2998,"price_close":7027.5,"volume":667606300,"price_adjusted":7027.5,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.05425}
{"ticker":"^FTSE","ref_date":"2021-09-17","price_open":7027.5,"price_high":7092.7002,"price_low":6941.7002,"price_close":6963.6001,"volume":1627774500,"price_adjusted":6963.6001,"ret_adjusted_prices":-0.00909,"ret_closing_prices":-0.00909,"cumret_adjusted_prices":1.04466}
{"ticker":"^FTSE","ref_date":"2021-09-20","price_open":6963.6001,"price_high":6963.6001,"price_low":6828.2998,"price_close":6903.8999,"volume":905908000,"price_adjusted":6903.8999,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":1.0357}
{"ticker":"^FTSE","ref_date":"2021-09-21","price_open":6903.8999,"price_high":7004.8999,"price_low":6903.8999,"price_close":6981,"volume":811822000,"price_adjusted":6981,"ret_adjusted_prices":0.01117,"ret_closing_prices":0.01117,"cumret_adjusted_prices":1.04727}
{"ticker":"^FTSE","ref_date":"2021-09-22","price_open":6981,"price_high":7090.5,"price_low":6981,"price_close":7083.3999,"volume":623048700,"price_adjusted":7083.3999,"ret_adjusted_prices":0.01467,"ret_closing_prices":0.01467,"cumret_adjusted_prices":1.06263}
{"ticker":"^FTSE","ref_date":"2021-09-23","price_open":7083.3999,"price_high":7131.3999,"price_low":7070.7002,"price_close":7078.3999,"volume":731206400,"price_adjusted":7078.3999,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":1.06188}
{"ticker":"^FTSE","ref_date":"2021-09-24","price_open":7078.3999,"price_high":7080.2002,"price_low":7041.2998,"price_close":7051.5,"volume":836348200,"price_adjusted":7051.5,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":1.05785}
{"ticker":"^FTSE","ref_date":"2021-09-27","price_open":7051.5,"price_high":7122.1001,"price_low":7043.2002,"price_close":7063.3999,"volume":900413700,"price_adjusted":7063.3999,"ret_adjusted_prices":0.00169,"ret_closing_prices":0.00169,"cumret_adjusted_prices":1.05963}
{"ticker":"^FTSE","ref_date":"2021-09-28","price_open":7063.3999,"price_high":7071.3999,"price_low":7015.6001,"price_close":7028.1001,"volume":819400500,"price_adjusted":7028.1001,"ret_adjusted_prices":-0.005,"ret_closing_prices":-0.005,"cumret_adjusted_prices":1.05434}
{"ticker":"^FTSE","ref_date":"2021-09-29","price_open":7028.1001,"price_high":7117.5,"price_low":7026.8999,"price_close":7108.2002,"volume":810850000,"price_adjusted":7108.2002,"ret_adjusted_prices":0.0114,"ret_closing_prices":0.0114,"cumret_adjusted_prices":1.06635}
{"ticker":"^FTSE","ref_date":"2021-09-30","price_open":7108.2002,"price_high":7159.6001,"price_low":7072.6001,"price_close":7086.3999,"volume":868050200,"price_adjusted":7086.3999,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":1.06308}
{"ticker":"^FTSE","ref_date":"2021-10-01","price_open":7086.3999,"price_high":7086.3999,"price_low":6989.6001,"price_close":7027.1001,"volume":815417000,"price_adjusted":7027.1001,"ret_adjusted_prices":-0.00837,"ret_closing_prices":-0.00837,"cumret_adjusted_prices":1.05419}
{"ticker":"^FTSE","ref_date":"2021-10-04","price_open":7027.1001,"price_high":7072.5,"price_low":7002.7002,"price_close":7011,"volume":792854800,"price_adjusted":7011,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":1.05177}
{"ticker":"^FTSE","ref_date":"2021-10-05","price_open":7011,"price_high":7084.5,"price_low":7011,"price_close":7077.1001,"volume":846145500,"price_adjusted":7077.1001,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":1.06169}
{"ticker":"^FTSE","ref_date":"2021-10-06","price_open":7077.1001,"price_high":7077.1001,"price_low":6945.5,"price_close":6995.8999,"volume":944014100,"price_adjusted":6995.8999,"ret_adjusted_prices":-0.01147,"ret_closing_prices":-0.01147,"cumret_adjusted_prices":1.04951}
{"ticker":"^FTSE","ref_date":"2021-10-07","price_open":6995.8999,"price_high":7094.8999,"price_low":6995.8999,"price_close":7078,"volume":709629100,"price_adjusted":7078,"ret_adjusted_prices":0.01174,"ret_closing_prices":0.01174,"cumret_adjusted_prices":1.06182}
{"ticker":"^FTSE","ref_date":"2021-10-08","price_open":7078,"price_high":7109.2998,"price_low":7070.5,"price_close":7095.6001,"volume":707356500,"price_adjusted":7095.6001,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":1.06446}
{"ticker":"^FTSE","ref_date":"2021-10-11","price_open":7095.6001,"price_high":7146.8999,"price_low":7085.8999,"price_close":7146.8999,"volume":709511700,"price_adjusted":7146.8999,"ret_adjusted_prices":0.00723,"ret_closing_prices":0.00723,"cumret_adjusted_prices":1.07216}
{"ticker":"^FTSE","ref_date":"2021-10-12","price_open":7146.8999,"price_high":7146.8999,"price_low":7063.3999,"price_close":7130.2002,"volume":815613600,"price_adjusted":7130.2002,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":1.06965}
{"ticker":"^FTSE","ref_date":"2021-10-13","price_open":7130.2002,"price_high":7152.8999,"price_low":7087.8999,"price_close":7141.7998,"volume":1041234500,"price_adjusted":7141.7998,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":1.07139}
{"ticker":"^FTSE","ref_date":"2021-10-14","price_open":7141.7998,"price_high":7216.2002,"price_low":7141.7998,"price_close":7207.7002,"volume":785955800,"price_adjusted":7207.7002,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":1.08128}
{"ticker":"^FTSE","ref_date":"2021-10-15","price_open":7207.7002,"price_high":7243.8999,"price_low":7206.2998,"price_close":7234,"volume":813605700,"price_adjusted":7234,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.08522}
{"ticker":"^FTSE","ref_date":"2021-10-18","price_open":7234,"price_high":7234,"price_low":7180.2002,"price_close":7203.7998,"volume":580835500,"price_adjusted":7203.7998,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":1.08069}
{"ticker":"^FTSE","ref_date":"2021-10-19","price_open":7203.7998,"price_high":7223.2998,"price_low":7189.5,"price_close":7217.5,"volume":677316100,"price_adjusted":7217.5,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":1.08275}
{"ticker":"^FTSE","ref_date":"2021-10-20","price_open":7217.5,"price_high":7229.2998,"price_low":7199.2998,"price_close":7223.1001,"volume":655710900,"price_adjusted":7223.1001,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":1.08359}
{"ticker":"^FTSE","ref_date":"2021-10-21","price_open":7223.1001,"price_high":7227.1001,"price_low":7181.7002,"price_close":7190.2998,"volume":615511300,"price_adjusted":7190.2998,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":1.07867}
{"ticker":"^FTSE","ref_date":"2021-10-22","price_open":7190.2998,"price_high":7235.2002,"price_low":7190.2998,"price_close":7204.6001,"volume":482745100,"price_adjusted":7204.6001,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.08081}
{"ticker":"^FTSE","ref_date":"2021-10-25","price_open":7204.6001,"price_high":7247.5,"price_low":7204.6001,"price_close":7222.7998,"volume":590620500,"price_adjusted":7222.7998,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.08354}
{"ticker":"^FTSE","ref_date":"2021-10-26","price_open":7222.7998,"price_high":7281.2002,"price_low":7222.7998,"price_close":7277.6001,"volume":683335400,"price_adjusted":7277.6001,"ret_adjusted_prices":0.00759,"ret_closing_prices":0.00759,"cumret_adjusted_prices":1.09177}
{"ticker":"^FTSE","ref_date":"2021-10-27","price_open":7277.6001,"price_high":7280.5,"price_low":7247.2998,"price_close":7253.2998,"volume":606503800,"price_adjusted":7253.2998,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":1.08812}
{"ticker":"^FTSE","ref_date":"2021-10-28","price_open":7253.2998,"price_high":7257.8999,"price_low":7219.7002,"price_close":7249.5,"volume":677063000,"price_adjusted":7249.5,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":1.08755}
{"ticker":"^FTSE","ref_date":"2021-10-29","price_open":7249.5,"price_high":7249.5,"price_low":7192.1001,"price_close":7237.6001,"volume":875049200,"price_adjusted":7237.6001,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.08576}
{"ticker":"^FTSE","ref_date":"2021-11-01","price_open":7237.6001,"price_high":7303.3999,"price_low":7237.6001,"price_close":7288.6001,"volume":644379600,"price_adjusted":7288.6001,"ret_adjusted_prices":0.00705,"ret_closing_prices":0.00705,"cumret_adjusted_prices":1.09342}
{"ticker":"^FTSE","ref_date":"2021-11-02","price_open":7288.6001,"price_high":7288.6001,"price_low":7240,"price_close":7274.7998,"volume":788360700,"price_adjusted":7274.7998,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":1.09135}
{"ticker":"^FTSE","ref_date":"2021-11-03","price_open":7274.7998,"price_high":7277.6001,"price_low":7235.2998,"price_close":7248.8999,"volume":729024900,"price_adjusted":7248.8999,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":1.08746}
{"ticker":"^FTSE","ref_date":"2021-11-04","price_open":7248.8999,"price_high":7293,"price_low":7247.6001,"price_close":7279.8999,"volume":988387200,"price_adjusted":7279.8999,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":1.09211}
{"ticker":"^FTSE","ref_date":"2021-11-05","price_open":7279.8999,"price_high":7331.2998,"price_low":7270,"price_close":7304,"volume":829628100,"price_adjusted":7304,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.09573}
{"ticker":"^FTSE","ref_date":"2021-11-08","price_open":7304,"price_high":7316.5,"price_low":7293.5,"price_close":7300.3999,"volume":617444100,"price_adjusted":7300.3999,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":1.09519}
{"ticker":"^FTSE","ref_date":"2021-11-09","price_open":7300.3999,"price_high":7314.1001,"price_low":7268.7998,"price_close":7274,"volume":780375900,"price_adjusted":7274,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":1.09123}
{"ticker":"^FTSE","ref_date":"2021-11-10","price_open":7274,"price_high":7340.2002,"price_low":7270.1001,"price_close":7340.2002,"volume":908302100,"price_adjusted":7340.2002,"ret_adjusted_prices":0.0091,"ret_closing_prices":0.0091,"cumret_adjusted_prices":1.10116}
{"ticker":"^FTSE","ref_date":"2021-11-11","price_open":7340.2002,"price_high":7394.3999,"price_low":7329.7002,"price_close":7384.2002,"volume":672658500,"price_adjusted":7384.2002,"ret_adjusted_prices":0.00599,"ret_closing_prices":0.00599,"cumret_adjusted_prices":1.10776}
{"ticker":"^FTSE","ref_date":"2021-11-12","price_open":7384.2002,"price_high":7402.7002,"price_low":7340.5,"price_close":7347.8999,"volume":766415500,"price_adjusted":7347.8999,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":1.10231}
{"ticker":"^FTSE","ref_date":"2021-11-15","price_open":7347.8999,"price_high":7363.5,"price_low":7324.1001,"price_close":7351.8999,"volume":604752800,"price_adjusted":7351.8999,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":1.10291}
{"ticker":"^FTSE","ref_date":"2021-11-16","price_open":7351.8999,"price_high":7368.2998,"price_low":7324.1001,"price_close":7327,"volume":849713500,"price_adjusted":7327,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":1.09918}
{"ticker":"^FTSE","ref_date":"2021-11-17","price_open":7327,"price_high":7327,"price_low":7290,"price_close":7291.2002,"volume":980280900,"price_adjusted":7291.2002,"ret_adjusted_prices":-0.00489,"ret_closing_prices":-0.00489,"cumret_adjusted_prices":1.09381}
{"ticker":"^FTSE","ref_date":"2021-11-18","price_open":7291.2002,"price_high":7291.2998,"price_low":7242,"price_close":7256,"volume":590225200,"price_adjusted":7256,"ret_adjusted_prices":-0.00483,"ret_closing_prices":-0.00483,"cumret_adjusted_prices":1.08853}
{"ticker":"^FTSE","ref_date":"2021-11-19","price_open":7256,"price_high":7289.5,"price_low":7198.7998,"price_close":7223.6001,"volume":1174484200,"price_adjusted":7223.6001,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":1.08366}
{"ticker":"^FTSE","ref_date":"2021-11-22","price_open":7223.6001,"price_high":7272.6001,"price_low":7207.7998,"price_close":7255.5,"volume":638191500,"price_adjusted":7255.5,"ret_adjusted_prices":0.00442,"ret_closing_prices":0.00442,"cumret_adjusted_prices":1.08845}
{"ticker":"^FTSE","ref_date":"2021-11-23","price_open":7255.5,"price_high":7293.1001,"price_low":7204.3999,"price_close":7266.7002,"volume":624614500,"price_adjusted":7266.7002,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":1.09013}
{"ticker":"^FTSE","ref_date":"2021-11-24","price_open":7266.7002,"price_high":7307.8999,"price_low":7246,"price_close":7286.2998,"volume":661514300,"price_adjusted":7286.2998,"ret_adjusted_prices":0.0027,"ret_closing_prices":0.0027,"cumret_adjusted_prices":1.09307}
{"ticker":"^FTSE","ref_date":"2021-11-25","price_open":7286.2998,"price_high":7311.8999,"price_low":7286.2998,"price_close":7310.3999,"volume":487924100,"price_adjusted":7310.3999,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.09669}
{"ticker":"^FTSE","ref_date":"2021-11-26","price_open":7310.3999,"price_high":7310.3999,"price_low":7042.1001,"price_close":7044,"volume":1714871800,"price_adjusted":7044,"ret_adjusted_prices":-0.03644,"ret_closing_prices":-0.03644,"cumret_adjusted_prices":1.05672}
{"ticker":"^FTSE","ref_date":"2021-11-29","price_open":7044,"price_high":7161.8999,"price_low":7044,"price_close":7110,"volume":945061900,"price_adjusted":7110,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":1.06662}
{"ticker":"^FTSE","ref_date":"2021-11-30","price_open":7110,"price_high":7110,"price_low":6989.7002,"price_close":7059.5,"volume":1459578100,"price_adjusted":7059.5,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":1.05905}
{"ticker":"^FTSE","ref_date":"2021-12-01","price_open":7059.5,"price_high":7182,"price_low":7059.3999,"price_close":7168.7002,"volume":779578300,"price_adjusted":7168.7002,"ret_adjusted_prices":0.01547,"ret_closing_prices":0.01547,"cumret_adjusted_prices":1.07543}
{"ticker":"^FTSE","ref_date":"2021-12-02","price_open":7168.7002,"price_high":7168.7002,"price_low":7083.2002,"price_close":7129.2002,"volume":724509800,"price_adjusted":7129.2002,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":1.0695}
{"ticker":"^FTSE","ref_date":"2021-12-03","price_open":7129.2002,"price_high":7196.1001,"price_low":7105.2998,"price_close":7122.2998,"volume":867111100,"price_adjusted":7122.2998,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":1.06847}
{"ticker":"^FTSE","ref_date":"2021-12-06","price_open":7122.2998,"price_high":7246.2998,"price_low":7122.2998,"price_close":7232.2998,"volume":637274000,"price_adjusted":7232.2998,"ret_adjusted_prices":0.01544,"ret_closing_prices":0.01544,"cumret_adjusted_prices":1.08497}
{"ticker":"^FTSE","ref_date":"2021-12-07","price_open":7232.2998,"price_high":7344.7002,"price_low":7232.2998,"price_close":7339.8999,"volume":783615400,"price_adjusted":7339.8999,"ret_adjusted_prices":0.01488,"ret_closing_prices":0.01488,"cumret_adjusted_prices":1.10111}
{"ticker":"^FTSE","ref_date":"2021-12-08","price_open":7339.8999,"price_high":7378.8999,"price_low":7333.6001,"price_close":7337.3999,"volume":776663000,"price_adjusted":7337.3999,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":1.10074}
{"ticker":"^FTSE","ref_date":"2021-12-09","price_open":7337.1001,"price_high":7366.1001,"price_low":7303,"price_close":7321.2998,"volume":615185100,"price_adjusted":7321.2998,"ret_adjusted_prices":-0.00219,"ret_closing_prices":-0.00219,"cumret_adjusted_prices":1.09832}
{"ticker":"^FTSE","ref_date":"2021-12-10","price_open":7321.2998,"price_high":7331.6001,"price_low":7284.7998,"price_close":7291.7998,"volume":533854300,"price_adjusted":7291.7998,"ret_adjusted_prices":-0.00403,"ret_closing_prices":-0.00403,"cumret_adjusted_prices":1.0939}
{"ticker":"^FTSE","ref_date":"2021-12-13","price_open":7291.7998,"price_high":7309.2002,"price_low":7226.6001,"price_close":7231.3999,"volume":1173948800,"price_adjusted":7231.3999,"ret_adjusted_prices":-0.00828,"ret_closing_prices":-0.00828,"cumret_adjusted_prices":1.08483}
{"ticker":"^FTSE","ref_date":"2021-12-14","price_open":7231.3999,"price_high":7284.5,"price_low":7218.6001,"price_close":7218.6001,"volume":662325900,"price_adjusted":7218.6001,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":1.08291}
{"ticker":"^FTSE","ref_date":"2021-12-15","price_open":7218.6001,"price_high":7224.8999,"price_low":7166.7998,"price_close":7170.7998,"volume":813609300,"price_adjusted":7170.7998,"ret_adjusted_prices":-0.00662,"ret_closing_prices":-0.00662,"cumret_adjusted_prices":1.07574}
{"ticker":"^FTSE","ref_date":"2021-12-16","price_open":7170.7998,"price_high":7273.2998,"price_low":7170.7998,"price_close":7260.6001,"volume":1155236100,"price_adjusted":7260.6001,"ret_adjusted_prices":0.01252,"ret_closing_prices":0.01252,"cumret_adjusted_prices":1.08922}
{"ticker":"^FTSE","ref_date":"2021-12-17","price_open":7260.6001,"price_high":7286.5,"price_low":7236.2002,"price_close":7269.8999,"volume":1477578800,"price_adjusted":7269.8999,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.09061}
{"ticker":"^FTSE","ref_date":"2021-12-20","price_open":7269.8999,"price_high":7269.8999,"price_low":7101,"price_close":7198,"volume":925062200,"price_adjusted":7198,"ret_adjusted_prices":-0.00989,"ret_closing_prices":-0.00989,"cumret_adjusted_prices":1.07982}
{"ticker":"^FTSE","ref_date":"2021-12-21","price_open":7198,"price_high":7297.3999,"price_low":7198,"price_close":7297.3999,"volume":683669700,"price_adjusted":7297.3999,"ret_adjusted_prices":0.01381,"ret_closing_prices":0.01381,"cumret_adjusted_prices":1.09474}
{"ticker":"^FTSE","ref_date":"2021-12-22","price_open":7297.3999,"price_high":7341.7002,"price_low":7273.5,"price_close":7341.7002,"volume":514772900,"price_adjusted":7341.7002,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":1.10138}
{"ticker":"^FTSE","ref_date":"2021-12-23","price_open":7341.7002,"price_high":7385.3999,"price_low":7331.1001,"price_close":7373.2998,"volume":422671500,"price_adjusted":7373.2998,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.10612}
{"ticker":"^FTSE","ref_date":"2021-12-24","price_open":7373.2998,"price_high":7403.7002,"price_low":7368.7998,"price_close":7372.1001,"volume":126005500,"price_adjusted":7372.1001,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":1.10594}
{"ticker":"^FTSE","ref_date":"2021-12-29","price_open":7372.1001,"price_high":7457.1001,"price_low":7372.1001,"price_close":7420.7002,"volume":445975700,"price_adjusted":7420.7002,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":1.11323}
{"ticker":"^FTSE","ref_date":"2021-12-30","price_open":7420.7002,"price_high":7433.3999,"price_low":7403,"price_close":7403,"volume":266402700,"price_adjusted":7403,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.11058}
{"ticker":"^FTSE","ref_date":"2021-12-31","price_open":7403,"price_high":7403,"price_low":7357.1001,"price_close":7384.5,"volume":179343800,"price_adjusted":7384.5,"ret_adjusted_prices":-0.0025,"ret_closing_prices":-0.0025,"cumret_adjusted_prices":1.1078}
{"ticker":"^FTSE","ref_date":"2022-01-04","price_open":7384.5,"price_high":7520.7998,"price_low":7384.5,"price_close":7505.2002,"volume":934179500,"price_adjusted":7505.2002,"ret_adjusted_prices":0.01635,"ret_closing_prices":0.01635,"cumret_adjusted_prices":1.12591}
{"ticker":"^FTSE","ref_date":"2022-01-05","price_open":7505.2002,"price_high":7530,"price_low":7484.2998,"price_close":7516.8999,"volume":707511200,"price_adjusted":7516.8999,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.12766}
{"ticker":"^FTSE","ref_date":"2022-01-06","price_open":7516.8999,"price_high":7516.8999,"price_low":7420,"price_close":7450.3999,"volume":843728700,"price_adjusted":7450.3999,"ret_adjusted_prices":-0.00885,"ret_closing_prices":-0.00885,"cumret_adjusted_prices":1.11769}
{"ticker":"^FTSE","ref_date":"2022-01-07","price_open":7450.3999,"price_high":7485.2998,"price_low":7431.8999,"price_close":7485.2998,"volume":705191000,"price_adjusted":7485.2998,"ret_adjusted_prices":0.00468,"ret_closing_prices":0.00468,"cumret_adjusted_prices":1.12292}
{"ticker":"^FTSE","ref_date":"2022-01-10","price_open":7485.2998,"price_high":7496.1001,"price_low":7422.8999,"price_close":7445.2998,"volume":1047171300,"price_adjusted":7445.2998,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":1.11692}
{"ticker":"^FTSE","ref_date":"2022-01-11","price_open":7445.2998,"price_high":7497.1001,"price_low":7445.2998,"price_close":7491.3999,"volume":727102400,"price_adjusted":7491.3999,"ret_adjusted_prices":0.00619,"ret_closing_prices":0.00619,"cumret_adjusted_prices":1.12384}
{"ticker":"^FTSE","ref_date":"2022-01-12","price_open":7491.3999,"price_high":7564.2002,"price_low":7491.3999,"price_close":7551.7002,"volume":873805500,"price_adjusted":7551.7002,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":1.13289}
{"ticker":"^FTSE","ref_date":"2022-01-13","price_open":7551.7002,"price_high":7566.5,"price_low":7530.1001,"price_close":7563.8999,"volume":776326000,"price_adjusted":7563.8999,"ret_adjusted_prices":0.00162,"ret_closing_prices":0.00162,"cumret_adjusted_prices":1.13472}
{"ticker":"^FTSE","ref_date":"2022-01-14","price_open":7563.8999,"price_high":7568.2002,"price_low":7523,"price_close":7543,"volume":790074900,"price_adjusted":7543,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":1.13158}
{"ticker":"^FTSE","ref_date":"2022-01-17","price_open":7543,"price_high":7616.1001,"price_low":7543,"price_close":7611.2002,"volume":812336800,"price_adjusted":7611.2002,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":1.14181}
{"ticker":"^FTSE","ref_date":"2022-01-18","price_open":7611.2002,"price_high":7613.1001,"price_low":7532,"price_close":7563.6001,"volume":953228000,"price_adjusted":7563.6001,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":1.13467}
{"ticker":"^FTSE","ref_date":"2022-01-19","price_open":7563.6001,"price_high":7614.8999,"price_low":7525.2002,"price_close":7589.7002,"volume":867104400,"price_adjusted":7589.7002,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":1.13859}
{"ticker":"^FTSE","ref_date":"2022-01-20","price_open":7589.7002,"price_high":7619,"price_low":7549.8999,"price_close":7585,"volume":786613700,"price_adjusted":7585,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.13788}
{"ticker":"^FTSE","ref_date":"2022-01-21","price_open":7585,"price_high":7585,"price_low":7450.5,"price_close":7494.1001,"volume":819199800,"price_adjusted":7494.1001,"ret_adjusted_prices":-0.01198,"ret_closing_prices":-0.01198,"cumret_adjusted_prices":1.12424}
{"ticker":"^FTSE","ref_date":"2022-01-24","price_open":7494.1001,"price_high":7494.1001,"price_low":7283.3999,"price_close":7297.2002,"volume":1332106600,"price_adjusted":7297.2002,"ret_adjusted_prices":-0.02627,"ret_closing_prices":-0.02627,"cumret_adjusted_prices":1.09471}
{"ticker":"^FTSE","ref_date":"2022-01-25","price_open":7297.2002,"price_high":7382.6001,"price_low":7297.2002,"price_close":7371.5,"volume":851981700,"price_adjusted":7371.5,"ret_adjusted_prices":0.01018,"ret_closing_prices":0.01018,"cumret_adjusted_prices":1.10585}
{"ticker":"^FTSE","ref_date":"2022-01-26","price_open":7371.5,"price_high":7525.6001,"price_low":7371.5,"price_close":7469.7998,"volume":783181000,"price_adjusted":7469.7998,"ret_adjusted_prices":0.01334,"ret_closing_prices":0.01334,"cumret_adjusted_prices":1.1206}
{"ticker":"^FTSE","ref_date":"2022-01-27","price_open":7469.7998,"price_high":7596.7002,"price_low":7388.7998,"price_close":7554.2998,"volume":1022547800,"price_adjusted":7554.2998,"ret_adjusted_prices":0.01131,"ret_closing_prices":0.01131,"cumret_adjusted_prices":1.13328}
{"ticker":"^FTSE","ref_date":"2022-01-28","price_open":7554.2998,"price_high":7554.2998,"price_low":7420.2002,"price_close":7466.1001,"volume":1529106100,"price_adjusted":7466.1001,"ret_adjusted_prices":-0.01168,"ret_closing_prices":-0.01168,"cumret_adjusted_prices":1.12004}
{"ticker":"^FTSE","ref_date":"2022-01-31","price_open":7466.1001,"price_high":7524,"price_low":7450.8999,"price_close":7464.3999,"volume":761419500,"price_adjusted":7464.3999,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.11979}
{"ticker":"^FTSE","ref_date":"2022-02-01","price_open":7464.3999,"price_high":7549.2998,"price_low":7463,"price_close":7535.7998,"volume":746456700,"price_adjusted":7535.7998,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":1.1305}
{"ticker":"^FTSE","ref_date":"2022-02-02","price_open":7535.7998,"price_high":7605.6001,"price_low":7535.7998,"price_close":7583,"volume":719672400,"price_adjusted":7583,"ret_adjusted_prices":0.00626,"ret_closing_prices":0.00626,"cumret_adjusted_prices":1.13758}
{"ticker":"^FTSE","ref_date":"2022-02-03","price_open":7583,"price_high":7605.7998,"price_low":7528.7002,"price_close":7528.7998,"volume":911775100,"price_adjusted":7528.7998,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":1.12945}
{"ticker":"^FTSE","ref_date":"2022-02-04","price_open":7528.7998,"price_high":7599.7002,"price_low":7497.2002,"price_close":7516.3999,"volume":885041900,"price_adjusted":7516.3999,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":1.12759}
{"ticker":"^FTSE","ref_date":"2022-02-07","price_open":7516.3999,"price_high":7591.7002,"price_low":7508.5,"price_close":7573.5,"volume":1073651000,"price_adjusted":7573.5,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":1.13616}
{"ticker":"^FTSE","ref_date":"2022-02-08","price_open":7573.5,"price_high":7631.2998,"price_low":7548.2002,"price_close":7567.1001,"volume":804533800,"price_adjusted":7567.1001,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":1.1352}
{"ticker":"^FTSE","ref_date":"2022-02-09","price_open":7567.1001,"price_high":7657.8999,"price_low":7567.1001,"price_close":7643.3999,"volume":992005300,"price_adjusted":7643.3999,"ret_adjusted_prices":0.01008,"ret_closing_prices":0.01008,"cumret_adjusted_prices":1.14664}
{"ticker":"^FTSE","ref_date":"2022-02-10","price_open":7643.3999,"price_high":7687.2998,"price_low":7622.7002,"price_close":7672.3999,"volume":831756900,"price_adjusted":7672.3999,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":1.15099}
{"ticker":"^FTSE","ref_date":"2022-02-11","price_open":7672.3999,"price_high":7672.3999,"price_low":7596.1001,"price_close":7661,"volume":909140800,"price_adjusted":7661,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":1.14928}
{"ticker":"^FTSE","ref_date":"2022-02-14","price_open":7661,"price_high":7661,"price_low":7483.3999,"price_close":7531.6001,"volume":925229500,"price_adjusted":7531.6001,"ret_adjusted_prices":-0.01689,"ret_closing_prices":-0.01689,"cumret_adjusted_prices":1.12987}
{"ticker":"^FTSE","ref_date":"2022-02-15","price_open":7531.6001,"price_high":7608.8999,"price_low":7513.2002,"price_close":7608.8999,"volume":808114200,"price_adjusted":7608.8999,"ret_adjusted_prices":0.01026,"ret_closing_prices":0.01026,"cumret_adjusted_prices":1.14147}
{"ticker":"^FTSE","ref_date":"2022-02-16","price_open":7608.8999,"price_high":7630.7002,"price_low":7560.8999,"price_close":7603.7998,"volume":1128096000,"price_adjusted":7603.7998,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":1.1407}
{"ticker":"^FTSE","ref_date":"2022-02-17","price_open":7603.7998,"price_high":7607.2002,"price_low":7499.8999,"price_close":7537.3999,"volume":776929900,"price_adjusted":7537.3999,"ret_adjusted_prices":-0.00873,"ret_closing_prices":-0.00873,"cumret_adjusted_prices":1.13074}
{"ticker":"^FTSE","ref_date":"2022-02-18","price_open":7537.3999,"price_high":7570.6001,"price_low":7508.7002,"price_close":7513.6001,"volume":768986400,"price_adjusted":7513.6001,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.12717}
{"ticker":"^FTSE","ref_date":"2022-02-21","price_open":7513.6001,"price_high":7571.1001,"price_low":7446.3999,"price_close":7484.2998,"volume":622636900,"price_adjusted":7484.2998,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":1.12277}
{"ticker":"^FTSE","ref_date":"2022-02-22","price_open":7484.2998,"price_high":7531.2998,"price_low":7365,"price_close":7494.2002,"volume":1018787100,"price_adjusted":7494.2002,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":1.12426}
{"ticker":"^FTSE","ref_date":"2022-02-23","price_open":7494.2002,"price_high":7550,"price_low":7490.5,"price_close":7498.2002,"volume":862648700,"price_adjusted":7498.2002,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":1.12486}
{"ticker":"^FTSE","ref_date":"2022-02-24","price_open":7498.2002,"price_high":7498.2002,"price_low":7204.7002,"price_close":7207,"volume":1966584700,"price_adjusted":7207,"ret_adjusted_prices":-0.03884,"ret_closing_prices":-0.03884,"cumret_adjusted_prices":1.08117}
{"ticker":"^FTSE","ref_date":"2022-02-25","price_open":7207.3999,"price_high":7497.8999,"price_low":7207.3999,"price_close":7489.5,"volume":1381725400,"price_adjusted":7489.5,"ret_adjusted_prices":0.0392,"ret_closing_prices":0.0392,"cumret_adjusted_prices":1.12355}
{"ticker":"^FTSE","ref_date":"2022-02-28","price_open":7489.5,"price_high":7489.5,"price_low":7361.6001,"price_close":7458.2998,"volume":1584580200,"price_adjusted":7458.2998,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":1.11887}
{"ticker":"^FTSE","ref_date":"2022-03-01","price_open":7458.2998,"price_high":7499.2998,"price_low":7327.7998,"price_close":7330.2002,"volume":1349616800,"price_adjusted":7330.2002,"ret_adjusted_prices":-0.01718,"ret_closing_prices":-0.01718,"cumret_adjusted_prices":1.09966}
{"ticker":"^FTSE","ref_date":"2022-03-02","price_open":7330.2002,"price_high":7462.2002,"price_low":7320.7998,"price_close":7429.6001,"volume":1325548600,"price_adjusted":7429.6001,"ret_adjusted_prices":0.01356,"ret_closing_prices":0.01356,"cumret_adjusted_prices":1.11457}
{"ticker":"^FTSE","ref_date":"2022-03-03","price_open":7429.6001,"price_high":7468.7998,"price_low":7231.5,"price_close":7238.8999,"volume":1226956300,"price_adjusted":7238.8999,"ret_adjusted_prices":-0.02567,"ret_closing_prices":-0.02567,"cumret_adjusted_prices":1.08596}
{"ticker":"^FTSE","ref_date":"2022-03-04","price_open":7238.8999,"price_high":7238.8999,"price_low":6980.8999,"price_close":6987.1001,"volume":1560387400,"price_adjusted":6987.1001,"ret_adjusted_prices":-0.03478,"ret_closing_prices":-0.03478,"cumret_adjusted_prices":1.04819}
{"ticker":"^FTSE","ref_date":"2022-03-07","price_open":6987.1001,"price_high":7030.7002,"price_low":6788,"price_close":6959.5,"volume":2177431900,"price_adjusted":6959.5,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":1.04405}
{"ticker":"^FTSE","ref_date":"2022-03-08","price_open":6959.5,"price_high":7013.5,"price_low":6893.6001,"price_close":6964.1001,"volume":1443985900,"price_adjusted":6964.1001,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":1.04474}
{"ticker":"^FTSE","ref_date":"2022-03-09","price_open":6964.1001,"price_high":7190.7002,"price_low":6964.1001,"price_close":7190.7002,"volume":1239463500,"price_adjusted":7190.7002,"ret_adjusted_prices":0.03254,"ret_closing_prices":0.03254,"cumret_adjusted_prices":1.07873}
{"ticker":"^FTSE","ref_date":"2022-03-10","price_open":7190.7002,"price_high":7192.7998,"price_low":7066,"price_close":7099.1001,"volume":1139094000,"price_adjusted":7099.1001,"ret_adjusted_prices":-0.01274,"ret_closing_prices":-0.01274,"cumret_adjusted_prices":1.06499}
{"ticker":"^FTSE","ref_date":"2022-03-11","price_open":7099.1001,"price_high":7260.3999,"price_low":7099,"price_close":7155.6001,"volume":973207200,"price_adjusted":7155.6001,"ret_adjusted_prices":0.00796,"ret_closing_prices":0.00796,"cumret_adjusted_prices":1.07346}
{"ticker":"^FTSE","ref_date":"2022-03-14","price_open":7155.6001,"price_high":7222.8999,"price_low":7144,"price_close":7193.5,"volume":916048600,"price_adjusted":7193.5,"ret_adjusted_prices":0.0053,"ret_closing_prices":0.0053,"cumret_adjusted_prices":1.07915}
{"ticker":"^FTSE","ref_date":"2022-03-15","price_open":7193.5,"price_high":7193.5,"price_low":7075.7998,"price_close":7175.7002,"volume":870528100,"price_adjusted":7175.7002,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":1.07648}
{"ticker":"^FTSE","ref_date":"2022-03-16","price_open":7175.7002,"price_high":7312.2002,"price_low":7175.7002,"price_close":7291.7002,"volume":1914129400,"price_adjusted":7291.7002,"ret_adjusted_prices":0.01617,"ret_closing_prices":0.01617,"cumret_adjusted_prices":1.09388}
{"ticker":"^FTSE","ref_date":"2022-03-17","price_open":7291.7002,"price_high":7385.2998,"price_low":7260.5,"price_close":7385.2998,"volume":1095585500,"price_adjusted":7385.2998,"ret_adjusted_prices":0.01284,"ret_closing_prices":0.01284,"cumret_adjusted_prices":1.10792}
{"ticker":"^FTSE","ref_date":"2022-03-18","price_open":7385.2998,"price_high":7406.1001,"price_low":7318.8999,"price_close":7404.7002,"volume":2316358900,"price_adjusted":7404.7002,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":1.11083}
{"ticker":"^FTSE","ref_date":"2022-03-21","price_open":7404.7002,"price_high":7465,"price_low":7402.6001,"price_close":7442.3999,"volume":811977600,"price_adjusted":7442.3999,"ret_adjusted_prices":0.00509,"ret_closing_prices":0.00509,"cumret_adjusted_prices":1.11649}
{"ticker":"^FTSE","ref_date":"2022-03-22","price_open":7442.3999,"price_high":7490.5,"price_low":7442.3999,"price_close":7476.7002,"volume":1017354500,"price_adjusted":7476.7002,"ret_adjusted_prices":0.00461,"ret_closing_prices":0.00461,"cumret_adjusted_prices":1.12163}
{"ticker":"^FTSE","ref_date":"2022-03-23","price_open":7476.7002,"price_high":7521.1001,"price_low":7459.3999,"price_close":7460.6001,"volume":859391300,"price_adjusted":7460.6001,"ret_adjusted_prices":-0.00215,"ret_closing_prices":-0.00215,"cumret_adjusted_prices":1.11922}
{"ticker":"^FTSE","ref_date":"2022-03-24","price_open":7460.6001,"price_high":7492,"price_low":7453.2998,"price_close":7467.3999,"volume":737167300,"price_adjusted":7467.3999,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":1.12024}
{"ticker":"^FTSE","ref_date":"2022-03-25","price_open":7467.3999,"price_high":7502.7002,"price_low":7441.2998,"price_close":7483.3999,"volume":870705400,"price_adjusted":7483.3999,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":1.12264}
{"ticker":"^FTSE","ref_date":"2022-03-28","price_open":7483.3999,"price_high":7539.2998,"price_low":7471.5,"price_close":7473.1001,"volume":775526800,"price_adjusted":7473.1001,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":1.12109}
{"ticker":"^FTSE","ref_date":"2022-03-29","price_open":7473.1001,"price_high":7584.1001,"price_low":7473.1001,"price_close":7537.2998,"volume":1172893900,"price_adjusted":7537.2998,"ret_adjusted_prices":0.00859,"ret_closing_prices":0.00859,"cumret_adjusted_prices":1.13073}
{"ticker":"^FTSE","ref_date":"2022-03-30","price_open":7537.2998,"price_high":7578.7998,"price_low":7523.7998,"price_close":7578.7998,"volume":1036020900,"price_adjusted":7578.7998,"ret_adjusted_prices":0.00551,"ret_closing_prices":0.00551,"cumret_adjusted_prices":1.13695}
{"ticker":"^FTSE","ref_date":"2022-03-31","price_open":7578.7998,"price_high":7595.3999,"price_low":7515.7002,"price_close":7515.7002,"volume":925410900,"price_adjusted":7515.7002,"ret_adjusted_prices":-0.00833,"ret_closing_prices":-0.00833,"cumret_adjusted_prices":1.12748}
{"ticker":"^FTSE","ref_date":"2022-04-01","price_open":7515.7002,"price_high":7552.5,"price_low":7508.8999,"price_close":7537.8999,"volume":811395500,"price_adjusted":7537.8999,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":1.13082}
{"ticker":"^FTSE","ref_date":"2022-04-04","price_open":7537.8999,"price_high":7574.2998,"price_low":7532.2002,"price_close":7558.8999,"volume":837403600,"price_adjusted":7558.8999,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":1.13397}
{"ticker":"^FTSE","ref_date":"2022-04-05","price_open":7558.8999,"price_high":7613.7002,"price_low":7536.2002,"price_close":7613.7002,"volume":1212100600,"price_adjusted":7613.7002,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":1.14219}
{"ticker":"^FTSE","ref_date":"2022-04-06","price_open":7613.7002,"price_high":7614.1001,"price_low":7536.2002,"price_close":7587.7002,"volume":1102885900,"price_adjusted":7587.7002,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":1.13829}
{"ticker":"^FTSE","ref_date":"2022-04-07","price_open":7587.7002,"price_high":7601.5,"price_low":7537.2998,"price_close":7551.7998,"volume":1153908000,"price_adjusted":7551.7998,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":1.1329}
{"ticker":"^FTSE","ref_date":"2022-04-08","price_open":7551.7998,"price_high":7669.6001,"price_low":7551.7998,"price_close":7669.6001,"volume":919254100,"price_adjusted":7669.6001,"ret_adjusted_prices":0.0156,"ret_closing_prices":0.0156,"cumret_adjusted_prices":1.15057}
{"ticker":"^FTSE","ref_date":"2022-04-11","price_open":7669.6001,"price_high":7669.6001,"price_low":7611.7002,"price_close":7618.2998,"volume":835767000,"price_adjusted":7618.2998,"ret_adjusted_prices":-0.00669,"ret_closing_prices":-0.00669,"cumret_adjusted_prices":1.14288}
{"ticker":"^FTSE","ref_date":"2022-04-12","price_open":7618.2998,"price_high":7618.2998,"price_low":7543,"price_close":7576.7002,"volume":772543400,"price_adjusted":7576.7002,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":1.13664}
{"ticker":"^FTSE","ref_date":"2022-04-13","price_open":7576.7002,"price_high":7597.8999,"price_low":7550.8999,"price_close":7580.7998,"volume":742706800,"price_adjusted":7580.7998,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":1.13725}
{"ticker":"^FTSE","ref_date":"2022-04-14","price_open":7580.7998,"price_high":7622.3999,"price_low":7551.3999,"price_close":7616.3999,"volume":1005764400,"price_adjusted":7616.3999,"ret_adjusted_prices":0.0047,"ret_closing_prices":0.0047,"cumret_adjusted_prices":1.14259}
{"ticker":"^FTSE","ref_date":"2022-04-19","price_open":7616.3999,"price_high":7624.8999,"price_low":7565.7998,"price_close":7601.2998,"volume":846777100,"price_adjusted":7601.2998,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":1.14033}
{"ticker":"^FTSE","ref_date":"2022-04-20","price_open":7601.2998,"price_high":7637.8999,"price_low":7590.6001,"price_close":7629.2002,"volume":1212543400,"price_adjusted":7629.2002,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":1.14451}
{"ticker":"^FTSE","ref_date":"2022-04-21","price_open":7629.2002,"price_high":7656.5,"price_low":7596.2998,"price_close":7628,"volume":764750300,"price_adjusted":7628,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":1.14433}
{"ticker":"^FTSE","ref_date":"2022-04-22","price_open":7628,"price_high":7628,"price_low":7521.7002,"price_close":7521.7002,"volume":694792900,"price_adjusted":7521.7002,"ret_adjusted_prices":-0.01394,"ret_closing_prices":-0.01394,"cumret_adjusted_prices":1.12838}
{"ticker":"^FTSE","ref_date":"2022-04-25","price_open":7521.7002,"price_high":7521.7002,"price_low":7339.5,"price_close":7380.5,"volume":755160100,"price_adjusted":7380.5,"ret_adjusted_prices":-0.01877,"ret_closing_prices":-0.01877,"cumret_adjusted_prices":1.1072}
{"ticker":"^FTSE","ref_date":"2022-04-26","price_open":7380.5,"price_high":7463.2002,"price_low":7380.5,"price_close":7386.2002,"volume":847986700,"price_adjusted":7386.2002,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":1.10806}
{"ticker":"^FTSE","ref_date":"2022-04-27","price_open":7386.2002,"price_high":7458.2002,"price_low":7344.8999,"price_close":7425.6001,"volume":958503900,"price_adjusted":7425.6001,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.11397}
{"ticker":"^FTSE","ref_date":"2022-04-28","price_open":7425.6001,"price_high":7519.7002,"price_low":7425.6001,"price_close":7509.2002,"volume":917004000,"price_adjusted":7509.2002,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":1.12651}
{"ticker":"^FTSE","ref_date":"2022-04-29","price_open":7509.2002,"price_high":7569.7998,"price_low":7509.2002,"price_close":7544.6001,"volume":983441700,"price_adjusted":7544.6001,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.13182}
{"ticker":"^FTSE","ref_date":"2022-05-03","price_open":7544.6001,"price_high":7561.2998,"price_low":7475.7002,"price_close":7561.2998,"volume":1342876200,"price_adjusted":7561.2998,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":1.13433}
{"ticker":"^FTSE","ref_date":"2022-05-04","price_open":7561.2998,"price_high":7572.7002,"price_low":7493.5,"price_close":7493.5,"volume":699267900,"price_adjusted":7493.5,"ret_adjusted_prices":-0.00897,"ret_closing_prices":-0.00897,"cumret_adjusted_prices":1.12415}
{"ticker":"^FTSE","ref_date":"2022-05-05","price_open":7493.5,"price_high":7619.3999,"price_low":7493.5,"price_close":7503.2998,"volume":931632400,"price_adjusted":7503.2998,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":1.12562}
{"ticker":"^FTSE","ref_date":"2022-05-06","price_open":7503.2998,"price_high":7503.2998,"price_low":7354.1001,"price_close":7387.8999,"volume":1089227300,"price_adjusted":7387.8999,"ret_adjusted_prices":-0.01538,"ret_closing_prices":-0.01538,"cumret_adjusted_prices":1.10831}
{"ticker":"^FTSE","ref_date":"2022-05-09","price_open":7387.8999,"price_high":7391.6001,"price_low":7216.6001,"price_close":7216.6001,"volume":803955700,"price_adjusted":7216.6001,"ret_adjusted_prices":-0.02319,"ret_closing_prices":-0.02319,"cumret_adjusted_prices":1.08261}
{"ticker":"^FTSE","ref_date":"2022-05-10","price_open":7216.6001,"price_high":7311.7002,"price_low":7216.6001,"price_close":7243.2002,"volume":919988500,"price_adjusted":7243.2002,"ret_adjusted_prices":0.00369,"ret_closing_prices":0.00369,"cumret_adjusted_prices":1.08661}
{"ticker":"^FTSE","ref_date":"2022-05-11","price_open":7243.2002,"price_high":7349.7002,"price_low":7239,"price_close":7347.7002,"volume":1206944700,"price_adjusted":7347.7002,"ret_adjusted_prices":0.01443,"ret_closing_prices":0.01443,"cumret_adjusted_prices":1.10228}
{"ticker":"^FTSE","ref_date":"2022-05-12","price_open":7347.7002,"price_high":7347.7002,"price_low":7158.5,"price_close":7233.2998,"volume":966343100,"price_adjusted":7233.2998,"ret_adjusted_prices":-0.01557,"ret_closing_prices":-0.01557,"cumret_adjusted_prices":1.08512}
{"ticker":"^FTSE","ref_date":"2022-05-13","price_open":7233.2998,"price_high":7422,"price_low":7233.2998,"price_close":7418.2002,"volume":871946000,"price_adjusted":7418.2002,"ret_adjusted_prices":0.02556,"ret_closing_prices":0.02556,"cumret_adjusted_prices":1.11286}
{"ticker":"^FTSE","ref_date":"2022-05-16","price_open":7418.2002,"price_high":7464.7998,"price_low":7361.7002,"price_close":7464.7998,"volume":814978400,"price_adjusted":7464.7998,"ret_adjusted_prices":0.00628,"ret_closing_prices":0.00628,"cumret_adjusted_prices":1.11985}
{"ticker":"^FTSE","ref_date":"2022-05-17","price_open":7464.7998,"price_high":7538.7002,"price_low":7464.7998,"price_close":7518.3999,"volume":821412200,"price_adjusted":7518.3999,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":1.12789}
{"ticker":"^FTSE","ref_date":"2022-05-18","price_open":7518.3999,"price_high":7526.1001,"price_low":7438.1001,"price_close":7438.1001,"volume":830397600,"price_adjusted":7438.1001,"ret_adjusted_prices":-0.01068,"ret_closing_prices":-0.01068,"cumret_adjusted_prices":1.11584}
{"ticker":"^FTSE","ref_date":"2022-05-19","price_open":7438.1001,"price_high":7438.1001,"price_low":7228.7002,"price_close":7302.7002,"volume":1037438100,"price_adjusted":7302.7002,"ret_adjusted_prices":-0.0182,"ret_closing_prices":-0.0182,"cumret_adjusted_prices":1.09553}
{"ticker":"^FTSE","ref_date":"2022-05-20","price_open":7302.7002,"price_high":7453.5,"price_low":7302.7002,"price_close":7390,"volume":790841400,"price_adjusted":7390,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":1.10863}
{"ticker":"^FTSE","ref_date":"2022-05-23","price_open":7390,"price_high":7513.3999,"price_low":7390,"price_close":7513.3999,"volume":819767300,"price_adjusted":7513.3999,"ret_adjusted_prices":0.0167,"ret_closing_prices":0.0167,"cumret_adjusted_prices":1.12714}
{"ticker":"^FTSE","ref_date":"2022-05-24","price_open":7513.3999,"price_high":7529.7002,"price_low":7434.5,"price_close":7484.3999,"volume":1113802600,"price_adjusted":7484.3999,"ret_adjusted_prices":-0.00386,"ret_closing_prices":-0.00386,"cumret_adjusted_prices":1.12279}
{"ticker":"^FTSE","ref_date":"2022-05-25","price_open":7484.3999,"price_high":7546.3999,"price_low":7484.3999,"price_close":7522.7998,"volume":898078000,"price_adjusted":7522.7998,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":1.12855}
{"ticker":"^FTSE","ref_date":"2022-05-26","price_open":7522.7998,"price_high":7575.5,"price_low":7512.5,"price_close":7564.8999,"volume":709669900,"price_adjusted":7564.8999,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":1.13487}
{"ticker":"^FTSE","ref_date":"2022-05-27","price_open":7564.8999,"price_high":7597.6001,"price_low":7542.7998,"price_close":7585.5,"volume":713185000,"price_adjusted":7585.5,"ret_adjusted_prices":0.00272,"ret_closing_prices":0.00272,"cumret_adjusted_prices":1.13796}
{"ticker":"^FTSE","ref_date":"2022-05-30","price_open":7585.5,"price_high":7625.6001,"price_low":7576.3999,"price_close":7600.1001,"volume":1009169800,"price_adjusted":7600.1001,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":1.14015}
{"ticker":"^FTSE","ref_date":"2022-05-31","price_open":7600.1001,"price_high":7648.2998,"price_low":7591.7998,"price_close":7607.7002,"volume":1620576000,"price_adjusted":7607.7002,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":1.14129}
{"ticker":"^FTSE","ref_date":"2022-06-01","price_open":7607.7002,"price_high":7639.2002,"price_low":7529.2002,"price_close":7533,"volume":734829800,"price_adjusted":7533,"ret_adjusted_prices":-0.00982,"ret_closing_prices":-0.00982,"cumret_adjusted_prices":1.13008}
{"ticker":"^FTSE","ref_date":"2022-06-06","price_open":7533,"price_high":7646.7002,"price_low":7532.7998,"price_close":7608.2002,"volume":696171700,"price_adjusted":7608.2002,"ret_adjusted_prices":0.00998,"ret_closing_prices":0.00998,"cumret_adjusted_prices":1.14136}
{"ticker":"^FTSE","ref_date":"2022-06-07","price_open":7608.2002,"price_high":7617.5,"price_low":7570.7002,"price_close":7598.8999,"volume":750124500,"price_adjusted":7598.8999,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.13997}
{"ticker":"^FTSE","ref_date":"2022-06-08","price_open":7598.8999,"price_high":7616.2002,"price_low":7550.7002,"price_close":7593,"volume":776478300,"price_adjusted":7593,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.13908}
{"ticker":"^FTSE","ref_date":"2022-06-09","price_open":7593,"price_high":7593,"price_low":7472.2998,"price_close":7476.2002,"volume":771939100,"price_adjusted":7476.2002,"ret_adjusted_prices":-0.01538,"ret_closing_prices":-0.01538,"cumret_adjusted_prices":1.12156}
{"ticker":"^FTSE","ref_date":"2022-06-10","price_open":7476.2002,"price_high":7476.2002,"price_low":7294.2002,"price_close":7317.5,"volume":911375600,"price_adjusted":7317.5,"ret_adjusted_prices":-0.02123,"ret_closing_prices":-0.02123,"cumret_adjusted_prices":1.09775}
{"ticker":"^FTSE","ref_date":"2022-06-13","price_open":7317.5,"price_high":7317.5,"price_low":7174,"price_close":7205.7998,"volume":980090400,"price_adjusted":7205.7998,"ret_adjusted_prices":-0.01526,"ret_closing_prices":-0.01526,"cumret_adjusted_prices":1.08099}
{"ticker":"^FTSE","ref_date":"2022-06-14","price_open":7205.7998,"price_high":7271.8999,"price_low":7135.2002,"price_close":7187.5,"volume":864847700,"price_adjusted":7187.5,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":1.07825}
{"ticker":"^FTSE","ref_date":"2022-06-15","price_open":7187.5,"price_high":7313.7002,"price_low":7186.5,"price_close":7273.3999,"volume":1089092800,"price_adjusted":7273.3999,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":1.09114}
{"ticker":"^FTSE","ref_date":"2022-06-16","price_open":7273.3999,"price_high":7273.3999,"price_low":7039.5,"price_close":7045,"volume":1162889200,"price_adjusted":7045,"ret_adjusted_prices":-0.0314,"ret_closing_prices":-0.0314,"cumret_adjusted_prices":1.05687}
{"ticker":"^FTSE","ref_date":"2022-06-17","price_open":7045,"price_high":7130.6001,"price_low":6998.2002,"price_close":7016.2998,"volume":1908921300,"price_adjusted":7016.2998,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":1.05257}
{"ticker":"^FTSE","ref_date":"2022-06-20","price_open":7016.2998,"price_high":7129.6001,"price_low":7016.2002,"price_close":7121.7998,"volume":666757200,"price_adjusted":7121.7998,"ret_adjusted_prices":0.01504,"ret_closing_prices":0.01504,"cumret_adjusted_prices":1.06839}
{"ticker":"^FTSE","ref_date":"2022-06-21","price_open":7121.7998,"price_high":7193.8999,"price_low":7119.2998,"price_close":7152.1001,"volume":580244500,"price_adjusted":7152.1001,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":1.07294}
{"ticker":"^FTSE","ref_date":"2022-06-22","price_open":7152.1001,"price_high":7152.1001,"price_low":7030,"price_close":7089.2002,"volume":1204359700,"price_adjusted":7089.2002,"ret_adjusted_prices":-0.00879,"ret_closing_prices":-0.00879,"cumret_adjusted_prices":1.0635}
{"ticker":"^FTSE","ref_date":"2022-06-23","price_open":7089.2002,"price_high":7115.7998,"price_low":7014.2002,"price_close":7020.5,"volume":763870700,"price_adjusted":7020.5,"ret_adjusted_prices":-0.00969,"ret_closing_prices":-0.00969,"cumret_adjusted_prices":1.0532}
{"ticker":"^FTSE","ref_date":"2022-06-24","price_open":7020.5,"price_high":7211.1001,"price_low":7016,"price_close":7208.7998,"volume":772223900,"price_adjusted":7208.7998,"ret_adjusted_prices":0.02682,"ret_closing_prices":0.02682,"cumret_adjusted_prices":1.08144}
{"ticker":"^FTSE","ref_date":"2022-06-27","price_open":7208.7998,"price_high":7284.5,"price_low":7208.5,"price_close":7258.2998,"volume":802411400,"price_adjusted":7258.2998,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":1.08887}
{"ticker":"^FTSE","ref_date":"2022-06-28","price_open":7258.2998,"price_high":7362.3999,"price_low":7258.2998,"price_close":7323.3999,"volume":735789800,"price_adjusted":7323.3999,"ret_adjusted_prices":0.00897,"ret_closing_prices":0.00897,"cumret_adjusted_prices":1.09864}
{"ticker":"^FTSE","ref_date":"2022-06-29","price_open":7323.3999,"price_high":7345.5,"price_low":7263.5,"price_close":7312.2998,"volume":718640800,"price_adjusted":7312.2998,"ret_adjusted_prices":-0.00152,"ret_closing_prices":-0.00152,"cumret_adjusted_prices":1.09697}
{"ticker":"^FTSE","ref_date":"2022-06-30","price_open":7312.2998,"price_high":7312.2998,"price_low":7110.7002,"price_close":7169.2998,"volume":903650800,"price_adjusted":7169.2998,"ret_adjusted_prices":-0.01956,"ret_closing_prices":-0.01956,"cumret_adjusted_prices":1.07552}
{"ticker":"^FTSE","ref_date":"2022-07-01","price_open":7169.2998,"price_high":7214.7998,"price_low":7101.3999,"price_close":7168.7002,"volume":677216200,"price_adjusted":7168.7002,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":1.07543}
{"ticker":"^FTSE","ref_date":"2022-07-04","price_open":7168.7002,"price_high":7258.5,"price_low":7168.7002,"price_close":7232.7002,"volume":420674600,"price_adjusted":7232.7002,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":1.08503}
{"ticker":"^FTSE","ref_date":"2022-07-05","price_open":7232.7002,"price_high":7260.2998,"price_low":7016.7998,"price_close":7025.5,"volume":1105144500,"price_adjusted":7025.5,"ret_adjusted_prices":-0.02865,"ret_closing_prices":-0.02865,"cumret_adjusted_prices":1.05395}
{"ticker":"^FTSE","ref_date":"2022-07-06","price_open":7025.5,"price_high":7198.7002,"price_low":7025.3999,"price_close":7107.7998,"volume":933905000,"price_adjusted":7107.7998,"ret_adjusted_prices":0.01171,"ret_closing_prices":0.01171,"cumret_adjusted_prices":1.06629}
{"ticker":"^FTSE","ref_date":"2022-07-07","price_open":7107.7998,"price_high":7213.1001,"price_low":7107.7998,"price_close":7189.1001,"volume":1108987400,"price_adjusted":7189.1001,"ret_adjusted_prices":0.01144,"ret_closing_prices":0.01144,"cumret_adjusted_prices":1.07849}
{"ticker":"^FTSE","ref_date":"2022-07-08","price_open":7189.1001,"price_high":7210.6001,"price_low":7129.2002,"price_close":7196.2002,"volume":604222100,"price_adjusted":7196.2002,"ret_adjusted_prices":0.00099,"ret_closing_prices":0.00099,"cumret_adjusted_prices":1.07955}
{"ticker":"^FTSE","ref_date":"2022-07-11","price_open":7196.2002,"price_high":7204.1001,"price_low":7097.3999,"price_close":7196.6001,"volume":676893400,"price_adjusted":7196.6001,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":1.07961}
{"ticker":"^FTSE","ref_date":"2022-07-12","price_open":7196.6001,"price_high":7216.8999,"price_low":7143.2998,"price_close":7209.8999,"volume":855143900,"price_adjusted":7209.8999,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":1.08161}
{"ticker":"^FTSE","ref_date":"2022-07-13","price_open":7209.8999,"price_high":7209.8999,"price_low":7104.1001,"price_close":7156.3999,"volume":805881600,"price_adjusted":7156.3999,"ret_adjusted_prices":-0.00742,"ret_closing_prices":-0.00742,"cumret_adjusted_prices":1.07358}
{"ticker":"^FTSE","ref_date":"2022-07-14","price_open":7156.3999,"price_high":7157.6001,"price_low":7007.1001,"price_close":7039.7998,"volume":848278400,"price_adjusted":7039.7998,"ret_adjusted_prices":-0.01629,"ret_closing_prices":-0.01629,"cumret_adjusted_prices":1.05609}
{"ticker":"^FTSE","ref_date":"2022-07-15","price_open":7039.7998,"price_high":7167.8999,"price_low":7038.2002,"price_close":7159,"volume":782905500,"price_adjusted":7159,"ret_adjusted_prices":0.01693,"ret_closing_prices":0.01693,"cumret_adjusted_prices":1.07397}
{"ticker":"^FTSE","ref_date":"2022-07-18","price_open":7159,"price_high":7268.8999,"price_low":7159,"price_close":7223.2002,"volume":670662200,"price_adjusted":7223.2002,"ret_adjusted_prices":0.00897,"ret_closing_prices":0.00897,"cumret_adjusted_prices":1.0836}
{"ticker":"^FTSE","ref_date":"2022-07-19","price_open":7223.2002,"price_high":7309,"price_low":7174.3999,"price_close":7296.2998,"volume":665883200,"price_adjusted":7296.2998,"ret_adjusted_prices":0.01012,"ret_closing_prices":0.01012,"cumret_adjusted_prices":1.09457}
{"ticker":"^FTSE","ref_date":"2022-07-20","price_open":7296.2998,"price_high":7347.6001,"price_low":7253.6001,"price_close":7264.2998,"volume":1059158500,"price_adjusted":7264.2998,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.08977}
{"ticker":"^FTSE","ref_date":"2022-07-21","price_open":7264.2998,"price_high":7274.7002,"price_low":7200.1001,"price_close":7270.5,"volume":798169600,"price_adjusted":7270.5,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":1.0907}
{"ticker":"^FTSE","ref_date":"2022-07-22","price_open":7270.5,"price_high":7315.2998,"price_low":7254,"price_close":7276.3999,"volume":606877600,"price_adjusted":7276.3999,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.09159}
{"ticker":"^FTSE","ref_date":"2022-07-25","price_open":7276.3999,"price_high":7309.7002,"price_low":7242.8999,"price_close":7306.2998,"volume":711402100,"price_adjusted":7306.2998,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":1.09607}
{"ticker":"^FTSE","ref_date":"2022-07-26","price_open":7306.2998,"price_high":7365.3999,"price_low":7301.2002,"price_close":7306.2998,"volume":730984300,"price_adjusted":7306.2998,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.09607}
{"ticker":"^FTSE","ref_date":"2022-07-27","price_open":7306.2998,"price_high":7365.2002,"price_low":7306.2998,"price_close":7348.2002,"volume":1188866700,"price_adjusted":7348.2002,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":1.10236}
{"ticker":"^FTSE","ref_date":"2022-07-28","price_open":7348.2002,"price_high":7396.2002,"price_low":7309,"price_close":7345.2998,"volume":745838600,"price_adjusted":7345.2998,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.10192}
{"ticker":"^FTSE","ref_date":"2022-07-29","price_open":7345.2998,"price_high":7441.2002,"price_low":7345.2998,"price_close":7423.3999,"volume":883363000,"price_adjusted":7423.3999,"ret_adjusted_prices":0.01063,"ret_closing_prices":0.01063,"cumret_adjusted_prices":1.11364}
{"ticker":"^FTSE","ref_date":"2022-08-01","price_open":7446,"price_high":7471.8999,"price_low":7408.8999,"price_close":7413.3999,"volume":558506400,"price_adjusted":7413.3999,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.11214}
{"ticker":"^FTSE","ref_date":"2022-08-02","price_open":7413.3999,"price_high":7433.2998,"price_low":7386.7998,"price_close":7409.1001,"volume":623919300,"price_adjusted":7409.1001,"ret_adjusted_prices":-0.00058,"ret_closing_prices":-0.00058,"cumret_adjusted_prices":1.11149}
{"ticker":"^FTSE","ref_date":"2022-08-03","price_open":7409.1001,"price_high":7445.8999,"price_low":7372.7002,"price_close":7445.7002,"volume":947917500,"price_adjusted":7445.7002,"ret_adjusted_prices":0.00494,"ret_closing_prices":0.00494,"cumret_adjusted_prices":1.11698}
{"ticker":"^FTSE","ref_date":"2022-08-04","price_open":7445.7002,"price_high":7491.7002,"price_low":7417.5,"price_close":7448.1001,"volume":858684300,"price_adjusted":7448.1001,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":1.11734}
{"ticker":"^FTSE","ref_date":"2022-08-05","price_open":7448.1001,"price_high":7470.6001,"price_low":7420.2002,"price_close":7439.7002,"volume":609722300,"price_adjusted":7439.7002,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":1.11608}
{"ticker":"^FTSE","ref_date":"2022-08-08","price_open":7439.7002,"price_high":7513.7998,"price_low":7439.7002,"price_close":7482.3999,"volume":626255900,"price_adjusted":7482.3999,"ret_adjusted_prices":0.00574,"ret_closing_prices":0.00574,"cumret_adjusted_prices":1.12249}
{"ticker":"^FTSE","ref_date":"2022-08-09","price_open":7482.3999,"price_high":7504.6001,"price_low":7475,"price_close":7488.2002,"volume":648601100,"price_adjusted":7488.2002,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":1.12336}
{"ticker":"^FTSE","ref_date":"2022-08-10","price_open":7488.2002,"price_high":7520.7002,"price_low":7468.6001,"price_close":7507.1001,"volume":766193200,"price_adjusted":7507.1001,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.12619}
{"ticker":"^FTSE","ref_date":"2022-08-11","price_open":7507.1001,"price_high":7515,"price_low":7460.1001,"price_close":7465.8999,"volume":630220500,"price_adjusted":7465.8999,"ret_adjusted_prices":-0.00549,"ret_closing_prices":-0.00549,"cumret_adjusted_prices":1.12001}
{"ticker":"^FTSE","ref_date":"2022-08-12","price_open":7465.8999,"price_high":7516.7998,"price_low":7464.1001,"price_close":7500.8999,"volume":497719500,"price_adjusted":7500.8999,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":1.12526}
{"ticker":"^FTSE","ref_date":"2022-08-15","price_open":7500.8999,"price_high":7539.2002,"price_low":7463.5,"price_close":7509.2002,"volume":460509300,"price_adjusted":7509.2002,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":1.12651}
{"ticker":"^FTSE","ref_date":"2022-08-16","price_open":7509.2002,"price_high":7563.7002,"price_low":7509.2002,"price_close":7536.1001,"volume":514362800,"price_adjusted":7536.1001,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":1.13055}
{"ticker":"^FTSE","ref_date":"2022-08-17","price_open":7536.1001,"price_high":7554,"price_low":7501.5,"price_close":7515.7998,"volume":505660900,"price_adjusted":7515.7998,"ret_adjusted_prices":-0.00269,"ret_closing_prices":-0.00269,"cumret_adjusted_prices":1.1275}
{"ticker":"^FTSE","ref_date":"2022-08-18","price_open":7515.7998,"price_high":7541.8999,"price_low":7493.7002,"price_close":7541.8999,"volume":606626300,"price_adjusted":7541.8999,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":1.13142}
{"ticker":"^FTSE","ref_date":"2022-08-19","price_open":7541.8999,"price_high":7578.8999,"price_low":7513.2998,"price_close":7550.3999,"volume":726312000,"price_adjusted":7550.3999,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":1.13269}
{"ticker":"^FTSE","ref_date":"2022-08-22","price_open":7550.3999,"price_high":7550.3999,"price_low":7491.2998,"price_close":7533.7998,"volume":575411700,"price_adjusted":7533.7998,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":1.1302}
{"ticker":"^FTSE","ref_date":"2022-08-23","price_open":7533.7998,"price_high":7533.7998,"price_low":7467.6001,"price_close":7488.1001,"volume":673045500,"price_adjusted":7488.1001,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":1.12334}
{"ticker":"^FTSE","ref_date":"2022-08-24","price_open":7488.1001,"price_high":7488.1001,"price_low":7410.3999,"price_close":7471.5,"volume":579010600,"price_adjusted":7471.5,"ret_adjusted_prices":-0.00222,"ret_closing_prices":-0.00222,"cumret_adjusted_prices":1.12085}
{"ticker":"^FTSE","ref_date":"2022-08-25","price_open":7471.5,"price_high":7535.7002,"price_low":7469.2002,"price_close":7479.7002,"volume":438562000,"price_adjusted":7479.7002,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.12208}
{"ticker":"^FTSE","ref_date":"2022-08-26","price_open":7479.7002,"price_high":7530.7002,"price_low":7422,"price_close":7427.2998,"volume":627296800,"price_adjusted":7427.2998,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":1.11422}
{"ticker":"^FTSE","ref_date":"2022-08-30","price_open":7427.2998,"price_high":7486.3999,"price_low":7351.1001,"price_close":7361.6001,"volume":1120430700,"price_adjusted":7361.6001,"ret_adjusted_prices":-0.00885,"ret_closing_prices":-0.00885,"cumret_adjusted_prices":1.10437}
{"ticker":"^FTSE","ref_date":"2022-08-31","price_open":7361.6001,"price_high":7378.3999,"price_low":7263.6001,"price_close":7284.2002,"volume":1154010300,"price_adjusted":7284.2002,"ret_adjusted_prices":-0.01051,"ret_closing_prices":-0.01051,"cumret_adjusted_prices":1.09276}
{"ticker":"^FTSE","ref_date":"2022-09-01","price_open":7284.2002,"price_high":7284.2002,"price_low":7131.7002,"price_close":7148.5,"volume":746248100,"price_adjusted":7148.5,"ret_adjusted_prices":-0.01863,"ret_closing_prices":-0.01863,"cumret_adjusted_prices":1.0724}
{"ticker":"^FTSE","ref_date":"2022-09-02","price_open":7148.5,"price_high":7288.7002,"price_low":7148.5,"price_close":7281.2002,"volume":820948300,"price_adjusted":7281.2002,"ret_adjusted_prices":0.01856,"ret_closing_prices":0.01856,"cumret_adjusted_prices":1.09231}
{"ticker":"^FTSE","ref_date":"2022-09-05","price_open":7281.2002,"price_high":7288.5,"price_low":7191.2002,"price_close":7287.3999,"volume":670793100,"price_adjusted":7287.3999,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":1.09324}
{"ticker":"^FTSE","ref_date":"2022-09-06","price_open":7287.3999,"price_high":7324.2002,"price_low":7256.5,"price_close":7300.3999,"volume":836364000,"price_adjusted":7300.3999,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":1.09519}
{"ticker":"^FTSE","ref_date":"2022-09-07","price_open":7300.3999,"price_high":7300.3999,"price_low":7186.6001,"price_close":7237.7998,"volume":1176357500,"price_adjusted":7237.7998,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":1.08579}
{"ticker":"^FTSE","ref_date":"2022-09-08","price_open":7237.7998,"price_high":7273,"price_low":7175.7998,"price_close":7262.1001,"volume":676276000,"price_adjusted":7262.1001,"ret_adjusted_prices":0.00336,"ret_closing_prices":0.00336,"cumret_adjusted_prices":1.08944}
{"ticker":"^FTSE","ref_date":"2022-09-09","price_open":7262.1001,"price_high":7386.6001,"price_low":7262.1001,"price_close":7351.1001,"volume":703941600,"price_adjusted":7351.1001,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":1.10279}
{"ticker":"^FTSE","ref_date":"2022-09-12","price_open":7351.1001,"price_high":7483,"price_low":7351.1001,"price_close":7473,"volume":903301500,"price_adjusted":7473,"ret_adjusted_prices":0.01658,"ret_closing_prices":0.01658,"cumret_adjusted_prices":1.12108}
{"ticker":"^FTSE","ref_date":"2022-09-13","price_open":7473,"price_high":7514,"price_low":7385.8999,"price_close":7385.8999,"volume":712367700,"price_adjusted":7385.8999,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":1.10801}
{"ticker":"^FTSE","ref_date":"2022-09-14","price_open":7385.8999,"price_high":7385.8999,"price_low":7259.2002,"price_close":7277.2998,"volume":1021172400,"price_adjusted":7277.2998,"ret_adjusted_prices":-0.0147,"ret_closing_prices":-0.0147,"cumret_adjusted_prices":1.09172}
{"ticker":"^FTSE","ref_date":"2022-09-15","price_open":7277.2998,"price_high":7329,"price_low":7258.7002,"price_close":7282.1001,"volume":843763100,"price_adjusted":7282.1001,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":1.09244}
{"ticker":"^FTSE","ref_date":"2022-09-16","price_open":7282.1001,"price_high":7297.1001,"price_low":7236.2002,"price_close":7236.7002,"volume":2140678300,"price_adjusted":7236.7002,"ret_adjusted_prices":-0.00623,"ret_closing_prices":-0.00623,"cumret_adjusted_prices":1.08563}
{"ticker":"^FTSE","ref_date":"2022-09-20","price_open":7236.7002,"price_high":7326.5,"price_low":7171.2002,"price_close":7192.7002,"volume":1046871600,"price_adjusted":7192.7002,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":1.07903}
{"ticker":"^FTSE","ref_date":"2022-09-21","price_open":7192.7002,"price_high":7258.8999,"price_low":7170.7002,"price_close":7237.6001,"volume":1446128700,"price_adjusted":7237.6001,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.08576}
{"ticker":"^FTSE","ref_date":"2022-09-22","price_open":7237.6001,"price_high":7243.8999,"price_low":7149.6001,"price_close":7159.5,"volume":906687400,"price_adjusted":7159.5,"ret_adjusted_prices":-0.01079,"ret_closing_prices":-0.01079,"cumret_adjusted_prices":1.07405}
{"ticker":"^FTSE","ref_date":"2022-09-23","price_open":7159.5,"price_high":7169.1001,"price_low":6981.5,"price_close":7018.6001,"volume":982104000,"price_adjusted":7018.6001,"ret_adjusted_prices":-0.01968,"ret_closing_prices":-0.01968,"cumret_adjusted_prices":1.05291}
{"ticker":"^FTSE","ref_date":"2022-09-26","price_open":7018.6001,"price_high":7071.1001,"price_low":6937.3999,"price_close":7021,"volume":1161459400,"price_adjusted":7021,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.05327}
{"ticker":"^FTSE","ref_date":"2022-09-27","price_open":7021,"price_high":7074,"price_low":6984.6001,"price_close":6984.6001,"volume":1223459100,"price_adjusted":6984.6001,"ret_adjusted_prices":-0.00518,"ret_closing_prices":-0.00518,"cumret_adjusted_prices":1.04781}
{"ticker":"^FTSE","ref_date":"2022-09-28","price_open":6984.6001,"price_high":7011.5,"price_low":6836.2998,"price_close":7005.3999,"volume":1525149400,"price_adjusted":7005.3999,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":1.05093}
{"ticker":"^FTSE","ref_date":"2022-09-29","price_open":7005.3999,"price_high":7005.3999,"price_low":6829.2998,"price_close":6881.6001,"volume":1165954500,"price_adjusted":6881.6001,"ret_adjusted_prices":-0.01767,"ret_closing_prices":-0.01767,"cumret_adjusted_prices":1.03236}
{"ticker":"^FTSE","ref_date":"2022-09-30","price_open":6881.6001,"price_high":6954.8999,"price_low":6840.1001,"price_close":6893.7998,"volume":1171310300,"price_adjusted":6893.7998,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.03419}
{"ticker":"^FTSE","ref_date":"2022-10-03","price_open":6893.7998,"price_high":6923.7998,"price_low":6797.3999,"price_close":6908.7998,"volume":1216065800,"price_adjusted":6908.7998,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":1.03644}
{"ticker":"^FTSE","ref_date":"2022-10-04","price_open":6908.7998,"price_high":7088.2002,"price_low":6908.7002,"price_close":7086.5,"volume":1121827800,"price_adjusted":7086.5,"ret_adjusted_prices":0.02572,"ret_closing_prices":0.02572,"cumret_adjusted_prices":1.0631}
{"ticker":"^FTSE","ref_date":"2022-10-05","price_open":7086.5,"price_high":7086.5,"price_low":6978,"price_close":7052.6001,"volume":868625500,"price_adjusted":7052.6001,"ret_adjusted_prices":-0.00478,"ret_closing_prices":-0.00478,"cumret_adjusted_prices":1.05801}
{"ticker":"^FTSE","ref_date":"2022-10-06","price_open":7052.6001,"price_high":7079.7002,"price_low":6961.1001,"price_close":6997.2998,"volume":995714800,"price_adjusted":6997.2998,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":1.04972}
{"ticker":"^FTSE","ref_date":"2022-10-07","price_open":6997.2998,"price_high":7022.3999,"price_low":6960.3999,"price_close":6991.1001,"volume":807923600,"price_adjusted":6991.1001,"ret_adjusted_prices":-0.00089,"ret_closing_prices":-0.00089,"cumret_adjusted_prices":1.04879}
{"ticker":"^FTSE","ref_date":"2022-10-10","price_open":6991.1001,"price_high":6999.2002,"price_low":6922.8999,"price_close":6959.2998,"volume":918512600,"price_adjusted":6959.2998,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":1.04402}
{"ticker":"^FTSE","ref_date":"2022-10-11","price_open":6959.2998,"price_high":6959.3999,"price_low":6860.2998,"price_close":6885.2002,"volume":813949300,"price_adjusted":6885.2002,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":1.0329}
{"ticker":"^FTSE","ref_date":"2022-10-12","price_open":6885.2002,"price_high":6916.8999,"price_low":6793.7998,"price_close":6826.2002,"volume":973810400,"price_adjusted":6826.2002,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":1.02405}
{"ticker":"^FTSE","ref_date":"2022-10-13","price_open":6826.2002,"price_high":6872.8999,"price_low":6707.6001,"price_close":6850.2998,"volume":1116625200,"price_adjusted":6850.2998,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":1.02766}
{"ticker":"^FTSE","ref_date":"2022-10-14","price_open":6850.2998,"price_high":6976.2998,"price_low":6850.2998,"price_close":6858.7998,"volume":881210300,"price_adjusted":6858.7998,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":1.02894}
{"ticker":"^FTSE","ref_date":"2022-10-17","price_open":6858.7998,"price_high":6959.7002,"price_low":6850.3999,"price_close":6920.2002,"volume":951222700,"price_adjusted":6920.2002,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":1.03815}
{"ticker":"^FTSE","ref_date":"2022-10-18","price_open":6920.2002,"price_high":7017.3999,"price_low":6920.2002,"price_close":6936.7002,"volume":932599200,"price_adjusted":6936.7002,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.04062}
{"ticker":"^FTSE","ref_date":"2022-10-19","price_open":6936.7002,"price_high":6968.2998,"price_low":6890.7002,"price_close":6925,"volume":699543100,"price_adjusted":6925,"ret_adjusted_prices":-0.00169,"ret_closing_prices":-0.00169,"cumret_adjusted_prices":1.03887}
{"ticker":"^FTSE","ref_date":"2022-10-20","price_open":6925,"price_high":6954.2002,"price_low":6894.8999,"price_close":6943.8999,"volume":814484300,"price_adjusted":6943.8999,"ret_adjusted_prices":0.00273,"ret_closing_prices":0.00273,"cumret_adjusted_prices":1.0417}
{"ticker":"^FTSE","ref_date":"2022-10-21","price_open":6943.8999,"price_high":6976.2002,"price_low":6864.1001,"price_close":6969.7002,"volume":668448000,"price_adjusted":6969.7002,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":1.04558}
{"ticker":"^FTSE","ref_date":"2022-10-24","price_open":6969.7002,"price_high":7047.3999,"price_low":6914.7002,"price_close":7014,"volume":620033900,"price_adjusted":7014,"ret_adjusted_prices":0.00636,"ret_closing_prices":0.00636,"cumret_adjusted_prices":1.05222}
{"ticker":"^FTSE","ref_date":"2022-10-25","price_open":7014,"price_high":7025.2002,"price_low":6949.2002,"price_close":7013.5,"volume":621328900,"price_adjusted":7013.5,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.05215}
{"ticker":"^FTSE","ref_date":"2022-10-26","price_open":7013.5,"price_high":7057.3999,"price_low":6960.1001,"price_close":7056.1001,"volume":1054624200,"price_adjusted":7056.1001,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":1.05854}
{"ticker":"^FTSE","ref_date":"2022-10-27","price_open":7056.1001,"price_high":7093.1001,"price_low":7034.2002,"price_close":7073.7002,"volume":920365100,"price_adjusted":7073.7002,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":1.06118}
{"ticker":"^FTSE","ref_date":"2022-10-28","price_open":7073.7002,"price_high":7073.7002,"price_low":6997.5,"price_close":7047.7002,"volume":683640200,"price_adjusted":7047.7002,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":1.05728}
{"ticker":"^FTSE","ref_date":"2022-10-31","price_open":7047.7002,"price_high":7132.8999,"price_low":7030.1001,"price_close":7094.5,"volume":881761300,"price_adjusted":7094.5,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":1.0643}
{"ticker":"^FTSE","ref_date":"2022-11-01","price_open":7094.5,"price_high":7221.2998,"price_low":7094.5,"price_close":7186.2002,"volume":879817800,"price_adjusted":7186.2002,"ret_adjusted_prices":0.01293,"ret_closing_prices":0.01293,"cumret_adjusted_prices":1.07805}
{"ticker":"^FTSE","ref_date":"2022-11-02","price_open":7186.2002,"price_high":7205.1001,"price_low":7130.5,"price_close":7144.1001,"volume":688038000,"price_adjusted":7144.1001,"ret_adjusted_prices":-0.00586,"ret_closing_prices":-0.00586,"cumret_adjusted_prices":1.07174}
{"ticker":"^FTSE","ref_date":"2022-11-03","price_open":7144.1001,"price_high":7188.6001,"price_low":7076.5,"price_close":7188.6001,"volume":721711200,"price_adjusted":7188.6001,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":1.07841}
{"ticker":"^FTSE","ref_date":"2022-11-04","price_open":7188.6001,"price_high":7376.2002,"price_low":7188.6001,"price_close":7334.7998,"volume":960620800,"price_adjusted":7334.7998,"ret_adjusted_prices":0.02034,"ret_closing_prices":0.02034,"cumret_adjusted_prices":1.10035}
{"ticker":"^FTSE","ref_date":"2022-11-07","price_open":7334.7998,"price_high":7346.7002,"price_low":7288,"price_close":7300,"volume":718412900,"price_adjusted":7300,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":1.09513}
{"ticker":"^FTSE","ref_date":"2022-11-08","price_open":7300,"price_high":7313.5,"price_low":7244.7998,"price_close":7306.1001,"volume":959888700,"price_adjusted":7306.1001,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":1.09604}
{"ticker":"^FTSE","ref_date":"2022-11-09","price_open":7306.1001,"price_high":7307.7998,"price_low":7263.5,"price_close":7296.2998,"volume":529922700,"price_adjusted":7296.2998,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.09457}
{"ticker":"^FTSE","ref_date":"2022-11-10","price_open":7296.2998,"price_high":7405.1001,"price_low":7253.3999,"price_close":7375.2998,"volume":769446200,"price_adjusted":7375.2998,"ret_adjusted_prices":0.01083,"ret_closing_prices":0.01083,"cumret_adjusted_prices":1.10642}
{"ticker":"^FTSE","ref_date":"2022-11-11","price_open":7375.2998,"price_high":7408.6001,"price_low":7316.7998,"price_close":7318,"volume":931267700,"price_adjusted":7318,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":1.09783}
{"ticker":"^FTSE","ref_date":"2022-11-14","price_open":7318,"price_high":7413.7998,"price_low":7317.6001,"price_close":7385.2002,"volume":732981800,"price_adjusted":7385.2002,"ret_adjusted_prices":0.00918,"ret_closing_prices":0.00918,"cumret_adjusted_prices":1.10791}
{"ticker":"^FTSE","ref_date":"2022-11-15","price_open":7385.2002,"price_high":7413,"price_low":7344.8999,"price_close":7369.3999,"volume":939772400,"price_adjusted":7369.3999,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":1.10554}
{"ticker":"^FTSE","ref_date":"2022-11-16","price_open":7369.3999,"price_high":7394.3999,"price_low":7341.6001,"price_close":7351.2002,"volume":765409500,"price_adjusted":7351.2002,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":1.10281}
{"ticker":"^FTSE","ref_date":"2022-11-17","price_open":7351.2002,"price_high":7354.1001,"price_low":7294.7998,"price_close":7346.5,"volume":752043800,"price_adjusted":7346.5,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":1.1021}
{"ticker":"^FTSE","ref_date":"2022-11-18","price_open":7346.5,"price_high":7423.5,"price_low":7343.5,"price_close":7385.5,"volume":844911100,"price_adjusted":7385.5,"ret_adjusted_prices":0.00531,"ret_closing_prices":0.00531,"cumret_adjusted_prices":1.10795}
{"ticker":"^FTSE","ref_date":"2022-11-21","price_open":7385.5,"price_high":7402.7998,"price_low":7343.3999,"price_close":7376.8999,"volume":666262800,"price_adjusted":7376.8999,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":1.10666}
{"ticker":"^FTSE","ref_date":"2022-11-22","price_open":7376.8999,"price_high":7458.8999,"price_low":7373.6001,"price_close":7452.7998,"volume":575525600,"price_adjusted":7452.7998,"ret_adjusted_prices":0.01029,"ret_closing_prices":0.01029,"cumret_adjusted_prices":1.11805}
{"ticker":"^FTSE","ref_date":"2022-11-23","price_open":7452.7998,"price_high":7498.2998,"price_low":7452.7998,"price_close":7465.2002,"volume":872545100,"price_adjusted":7465.2002,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":1.11991}
{"ticker":"^FTSE","ref_date":"2022-11-24","price_open":7465.2002,"price_high":7488.1001,"price_low":7443.5,"price_close":7466.6001,"volume":418286100,"price_adjusted":7466.6001,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.12012}
{"ticker":"^FTSE","ref_date":"2022-11-25","price_open":7466.6001,"price_high":7497.2002,"price_low":7461.7998,"price_close":7486.7002,"volume":522719700,"price_adjusted":7486.7002,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.12313}
{"ticker":"^FTSE","ref_date":"2022-11-28","price_open":7486.7002,"price_high":7496.7998,"price_low":7420,"price_close":7474,"volume":662622600,"price_adjusted":7474,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":1.12123}
{"ticker":"^FTSE","ref_date":"2022-11-29","price_open":7474,"price_high":7543.1001,"price_low":7474,"price_close":7512,"volume":714685200,"price_adjusted":7512,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":1.12693}
{"ticker":"^FTSE","ref_date":"2022-11-30","price_open":7512,"price_high":7599.2998,"price_low":7512,"price_close":7573.1001,"volume":1394738300,"price_adjusted":7573.1001,"ret_adjusted_prices":0.00813,"ret_closing_prices":0.00813,"cumret_adjusted_prices":1.1361}
{"ticker":"^FTSE","ref_date":"2022-12-01","price_open":7573.1001,"price_high":7599.7002,"price_low":7552.2998,"price_close":7558.5,"volume":642843000,"price_adjusted":7558.5,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":1.13391}
{"ticker":"^FTSE","ref_date":"2022-12-02","price_open":7558.5,"price_high":7570.5,"price_low":7508,"price_close":7556.2002,"volume":540219900,"price_adjusted":7556.2002,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.13356}
{"ticker":"^FTSE","ref_date":"2022-12-05","price_open":7556.2002,"price_high":7598.2002,"price_low":7547.7998,"price_close":7567.5,"volume":509145400,"price_adjusted":7567.5,"ret_adjusted_prices":0.0015,"ret_closing_prices":0.0015,"cumret_adjusted_prices":1.13526}
{"ticker":"^FTSE","ref_date":"2022-12-06","price_open":7567.5,"price_high":7567.6001,"price_low":7521.3999,"price_close":7521.3999,"volume":805368600,"price_adjusted":7521.3999,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":1.12834}
{"ticker":"^FTSE","ref_date":"2022-12-07","price_open":7521.3999,"price_high":7567.2002,"price_low":7489.2002,"price_close":7489.2002,"volume":727846100,"price_adjusted":7489.2002,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":1.12351}
{"ticker":"^FTSE","ref_date":"2022-12-08","price_open":7489.2002,"price_high":7508,"price_low":7469.1001,"price_close":7472.2002,"volume":637244700,"price_adjusted":7472.2002,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.12096}
{"ticker":"^FTSE","ref_date":"2022-12-09","price_open":7472.2002,"price_high":7498,"price_low":7431.3999,"price_close":7476.6001,"volume":741398100,"price_adjusted":7476.6001,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":1.12162}
{"ticker":"^FTSE","ref_date":"2022-12-12","price_open":7476.6001,"price_high":7476.6001,"price_low":7438.8999,"price_close":7446,"volume":606464000,"price_adjusted":7446,"ret_adjusted_prices":-0.00409,"ret_closing_prices":-0.00409,"cumret_adjusted_prices":1.11703}
{"ticker":"^FTSE","ref_date":"2022-12-13","price_open":7446,"price_high":7553.3999,"price_low":7429,"price_close":7502.8999,"volume":688121300,"price_adjusted":7502.8999,"ret_adjusted_prices":0.00764,"ret_closing_prices":0.00764,"cumret_adjusted_prices":1.12556}
{"ticker":"^FTSE","ref_date":"2022-12-14","price_open":7502.8999,"price_high":7504.5,"price_low":7461.7002,"price_close":7495.8999,"volume":745004400,"price_adjusted":7495.8999,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":1.12451}
{"ticker":"^FTSE","ref_date":"2022-12-15","price_open":7495.8999,"price_high":7495.8999,"price_low":7411.1001,"price_close":7426.2002,"volume":616549200,"price_adjusted":7426.2002,"ret_adjusted_prices":-0.0093,"ret_closing_prices":-0.0093,"cumret_adjusted_prices":1.11406}
{"ticker":"^FTSE","ref_date":"2022-12-16","price_open":7426.2002,"price_high":7429.2998,"price_low":7305.7002,"price_close":7332.1001,"volume":1834745500,"price_adjusted":7332.1001,"ret_adjusted_prices":-0.01267,"ret_closing_prices":-0.01267,"cumret_adjusted_prices":1.09994}
{"ticker":"^FTSE","ref_date":"2022-12-19","price_open":7332.1001,"price_high":7385.3999,"price_low":7332.1001,"price_close":7361.2998,"volume":517840400,"price_adjusted":7361.2998,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":1.10432}
{"ticker":"^FTSE","ref_date":"2022-12-20","price_open":7361.2998,"price_high":7389.8999,"price_low":7302.7998,"price_close":7370.6001,"volume":799491300,"price_adjusted":7370.6001,"ret_adjusted_prices":0.00126,"ret_closing_prices":0.00126,"cumret_adjusted_prices":1.10572}
{"ticker":"^FTSE","ref_date":"2022-12-21","price_open":7370.6001,"price_high":7498.5,"price_low":7368.7002,"price_close":7497.2998,"volume":499178500,"price_adjusted":7497.2998,"ret_adjusted_prices":0.01719,"ret_closing_prices":0.01719,"cumret_adjusted_prices":1.12472}
{"ticker":"^FTSE","ref_date":"2022-12-22","price_open":7497.2998,"price_high":7540.2998,"price_low":7463.5,"price_close":7469.2998,"volume":402305900,"price_adjusted":7469.2998,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":1.12052}
{"ticker":"^FTSE","ref_date":"2022-12-23","price_open":7469.2998,"price_high":7496.3999,"price_low":7462.7998,"price_close":7473,"volume":222853700,"price_adjusted":7473,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":1.12108}
{"ticker":"^FTSE","ref_date":"2022-12-28","price_open":7473,"price_high":7547,"price_low":7473,"price_close":7497.2002,"volume":416900400,"price_adjusted":7497.2002,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":1.12471}
{"ticker":"^FTSE","ref_date":"2022-12-29","price_open":7497.2002,"price_high":7516.3999,"price_low":7434.6001,"price_close":7512.7002,"volume":351759900,"price_adjusted":7512.7002,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":1.12703}
{"ticker":"^FTSE","ref_date":"2022-12-30","price_open":7512.7002,"price_high":7512.8999,"price_low":7451.7002,"price_close":7451.7002,"volume":254135300,"price_adjusted":7451.7002,"ret_adjusted_prices":-0.00812,"ret_closing_prices":-0.00812,"cumret_adjusted_prices":1.11788}
{"ticker":"^FTSE","ref_date":"2023-01-03","price_open":7451.7002,"price_high":7626.3999,"price_low":7448.7002,"price_close":7554.1001,"volume":914070400,"price_adjusted":7554.1001,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":1.13325}
{"ticker":"^FTSE","ref_date":"2023-01-04","price_open":7554.1001,"price_high":7609.2998,"price_low":7545.2002,"price_close":7585.2002,"volume":753877000,"price_adjusted":7585.2002,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":1.13791}
{"ticker":"^FTSE","ref_date":"2023-01-05","price_open":7585.2002,"price_high":7658.7998,"price_low":7564.7002,"price_close":7633.5,"volume":883850800,"price_adjusted":7633.5,"ret_adjusted_prices":0.00637,"ret_closing_prices":0.00637,"cumret_adjusted_prices":1.14516}
{"ticker":"^FTSE","ref_date":"2023-01-06","price_open":7633.5,"price_high":7700.7998,"price_low":7633.5,"price_close":7699.5,"volume":813538800,"price_adjusted":7699.5,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":1.15506}
{"ticker":"^FTSE","ref_date":"2023-01-09","price_open":7699.5,"price_high":7725.7002,"price_low":7688.7002,"price_close":7724.8999,"volume":847858600,"price_adjusted":7724.8999,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":1.15887}
{"ticker":"^FTSE","ref_date":"2023-01-10","price_open":7724.8999,"price_high":7724.8999,"price_low":7684.3999,"price_close":7694.5,"volume":933139900,"price_adjusted":7694.5,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":1.15431}
{"ticker":"^FTSE","ref_date":"2023-01-11","price_open":7694.5,"price_high":7772.3999,"price_low":7694.3999,"price_close":7725,"volume":1041280000,"price_adjusted":7725,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":1.15888}
{"ticker":"^FTSE","ref_date":"2023-01-12","price_open":7725,"price_high":7809.1001,"price_low":7724.6001,"price_close":7794,"volume":738395600,"price_adjusted":7794,"ret_adjusted_prices":0.00893,"ret_closing_prices":0.00893,"cumret_adjusted_prices":1.16923}
{"ticker":"^FTSE","ref_date":"2023-01-13","price_open":7794,"price_high":7865,"price_low":7793.6001,"price_close":7844.1001,"volume":754267100,"price_adjusted":7844.1001,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":1.17675}
{"ticker":"^FTSE","ref_date":"2023-01-16","price_open":7844.1001,"price_high":7867.2002,"price_low":7841.8999,"price_close":7860.1001,"volume":662559400,"price_adjusted":7860.1001,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.17915}
{"ticker":"^FTSE","ref_date":"2023-01-17","price_open":7860.1001,"price_high":7875.6001,"price_low":7830.3999,"price_close":7851,"volume":992753700,"price_adjusted":7851,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":1.17779}
{"ticker":"^FTSE","ref_date":"2023-01-18","price_open":7851,"price_high":7867.3999,"price_low":7824.7002,"price_close":7830.7002,"volume":963849600,"price_adjusted":7830.7002,"ret_adjusted_prices":-0.00259,"ret_closing_prices":-0.00259,"cumret_adjusted_prices":1.17474}
{"ticker":"^FTSE","ref_date":"2023-01-19","price_open":7830.7002,"price_high":7830.7998,"price_low":7726.2002,"price_close":7747.2998,"volume":732044900,"price_adjusted":7747.2998,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":1.16223}
{"ticker":"^FTSE","ref_date":"2023-01-20","price_open":7747.2998,"price_high":7790.8999,"price_low":7747.2998,"price_close":7770.6001,"volume":801110300,"price_adjusted":7770.6001,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":1.16572}
{"ticker":"^FTSE","ref_date":"2023-01-23","price_open":7770.6001,"price_high":7811.2002,"price_low":7768.5,"price_close":7784.7002,"volume":562127700,"price_adjusted":7784.7002,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":1.16784}
{"ticker":"^FTSE","ref_date":"2023-01-24","price_open":7784.7002,"price_high":7800.8999,"price_low":7741.7998,"price_close":7757.3999,"volume":754271900,"price_adjusted":7757.3999,"ret_adjusted_prices":-0.00351,"ret_closing_prices":-0.00351,"cumret_adjusted_prices":1.16374}
{"ticker":"^FTSE","ref_date":"2023-01-25","price_open":7757.3999,"price_high":7773.6001,"price_low":7710.7998,"price_close":7744.8999,"volume":717266400,"price_adjusted":7744.8999,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":1.16187}
{"ticker":"^FTSE","ref_date":"2023-01-26","price_open":7744.8999,"price_high":7787.6001,"price_low":7744.8999,"price_close":7761.1001,"volume":828610300,"price_adjusted":7761.1001,"ret_adjusted_prices":0.00209,"ret_closing_prices":0.00209,"cumret_adjusted_prices":1.1643}
{"ticker":"^FTSE","ref_date":"2023-01-27","price_open":7761.1001,"price_high":7777.3999,"price_low":7742.1001,"price_close":7765.2002,"volume":709941200,"price_adjusted":7765.2002,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":1.16491}
{"ticker":"^FTSE","ref_date":"2023-01-30","price_open":7765.2002,"price_high":7790.7002,"price_low":7718.2998,"price_close":7784.8999,"volume":1123538000,"price_adjusted":7784.8999,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":1.16787}
{"ticker":"^FTSE","ref_date":"2023-01-31","price_open":7784.8999,"price_high":7784.8999,"price_low":7708.2998,"price_close":7771.7002,"volume":838335600,"price_adjusted":7771.7002,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":1.16589}
{"ticker":"^FTSE","ref_date":"2023-02-01","price_open":7771.7002,"price_high":7798.5,"price_low":7745.3999,"price_close":7761.1001,"volume":924663100,"price_adjusted":7761.1001,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":1.1643}
{"ticker":"^FTSE","ref_date":"2023-02-02","price_open":7761.1001,"price_high":7837.7998,"price_low":7758.5,"price_close":7820.2002,"volume":726760200,"price_adjusted":7820.2002,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":1.17316}
{"ticker":"^FTSE","ref_date":"2023-02-03","price_open":7820.2002,"price_high":7906.6001,"price_low":7806.8999,"price_close":7901.7998,"volume":713859100,"price_adjusted":7901.7998,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":1.18541}
{"ticker":"^FTSE","ref_date":"2023-02-06","price_open":7901.7998,"price_high":7901.7998,"price_low":7808.3999,"price_close":7836.7002,"volume":665926500,"price_adjusted":7836.7002,"ret_adjusted_prices":-0.00824,"ret_closing_prices":-0.00824,"cumret_adjusted_prices":1.17564}
{"ticker":"^FTSE","ref_date":"2023-02-07","price_open":7836.7002,"price_high":7890.7998,"price_low":7835.3999,"price_close":7864.7002,"volume":777311900,"price_adjusted":7864.7002,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.17984}
{"ticker":"^FTSE","ref_date":"2023-02-08","price_open":7864.7002,"price_high":7934.2998,"price_low":7864.7002,"price_close":7885.2002,"volume":587150400,"price_adjusted":7885.2002,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.18292}
{"ticker":"^FTSE","ref_date":"2023-02-09","price_open":7885.2002,"price_high":7949.6001,"price_low":7874.2002,"price_close":7911.2002,"volume":1061015400,"price_adjusted":7911.2002,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":1.18682}
{"ticker":"^FTSE","ref_date":"2023-02-10","price_open":7911.2002,"price_high":7913.2998,"price_low":7850.8999,"price_close":7882.5,"volume":974265500,"price_adjusted":7882.5,"ret_adjusted_prices":-0.00363,"ret_closing_prices":-0.00363,"cumret_adjusted_prices":1.18251}
{"ticker":"^FTSE","ref_date":"2023-02-13","price_open":7882.5,"price_high":7947.6001,"price_low":7881.8999,"price_close":7947.6001,"volume":570125100,"price_adjusted":7947.6001,"ret_adjusted_prices":0.00826,"ret_closing_prices":0.00826,"cumret_adjusted_prices":1.19228}
{"ticker":"^FTSE","ref_date":"2023-02-14","price_open":7947.6001,"price_high":7996.3999,"price_low":7947.6001,"price_close":7953.8999,"volume":697856100,"price_adjusted":7953.8999,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":1.19322}
{"ticker":"^FTSE","ref_date":"2023-02-15","price_open":7953.8999,"price_high":8003.7002,"price_low":7921.2998,"price_close":7997.7998,"volume":841595900,"price_adjusted":7997.7998,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":1.19981}
{"ticker":"^FTSE","ref_date":"2023-02-16","price_open":7997.7998,"price_high":8047.1001,"price_low":7978.6001,"price_close":8012.5,"volume":731954200,"price_adjusted":8012.5,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":1.20201}
{"ticker":"^FTSE","ref_date":"2023-02-17","price_open":8012.5,"price_high":8012.5,"price_low":7957.7002,"price_close":8004.3999,"volume":1270492000,"price_adjusted":8004.3999,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.2008}
{"ticker":"^FTSE","ref_date":"2023-02-20","price_open":8004.3999,"price_high":8020.1001,"price_low":7995.5,"price_close":8014.2998,"volume":696068100,"price_adjusted":8014.2998,"ret_adjusted_prices":0.00124,"ret_closing_prices":0.00124,"cumret_adjusted_prices":1.20228}
{"ticker":"^FTSE","ref_date":"2023-02-21","price_open":8014.2998,"price_high":8014.3999,"price_low":7952.5,"price_close":7977.7998,"volume":889518400,"price_adjusted":7977.7998,"ret_adjusted_prices":-0.00455,"ret_closing_prices":-0.00455,"cumret_adjusted_prices":1.19681}
{"ticker":"^FTSE","ref_date":"2023-02-22","price_open":7977.7998,"price_high":7977.7998,"price_low":7879,"price_close":7930.6001,"volume":682684900,"price_adjusted":7930.6001,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":1.18973}
{"ticker":"^FTSE","ref_date":"2023-02-23","price_open":7930.6001,"price_high":7935.6001,"price_low":7888.8999,"price_close":7907.7002,"volume":974842600,"price_adjusted":7907.7002,"ret_adjusted_prices":-0.00289,"ret_closing_prices":-0.00289,"cumret_adjusted_prices":1.18629}
{"ticker":"^FTSE","ref_date":"2023-02-24","price_open":7907.7002,"price_high":7939.2002,"price_low":7870.3999,"price_close":7878.7002,"volume":879172000,"price_adjusted":7878.7002,"ret_adjusted_prices":-0.00367,"ret_closing_prices":-0.00367,"cumret_adjusted_prices":1.18194}
{"ticker":"^FTSE","ref_date":"2023-02-27","price_open":7878.7002,"price_high":7950,"price_low":7878.7002,"price_close":7935.1001,"volume":755879000,"price_adjusted":7935.1001,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.1904}
{"ticker":"^FTSE","ref_date":"2023-02-28","price_open":7935.1001,"price_high":7935.1001,"price_low":7854.7998,"price_close":7876.2998,"volume":1246757900,"price_adjusted":7876.2998,"ret_adjusted_prices":-0.00741,"ret_closing_prices":-0.00741,"cumret_adjusted_prices":1.18158}
{"ticker":"^FTSE","ref_date":"2023-03-01","price_open":7876.2998,"price_high":7950.7002,"price_low":7874.2998,"price_close":7914.8999,"volume":1202133000,"price_adjusted":7914.8999,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":1.18737}
{"ticker":"^FTSE","ref_date":"2023-03-02","price_open":7914.8999,"price_high":7945.7998,"price_low":7875,"price_close":7944,"volume":889732700,"price_adjusted":7944,"ret_adjusted_prices":0.00368,"ret_closing_prices":0.00368,"cumret_adjusted_prices":1.19174}
{"ticker":"^FTSE","ref_date":"2023-03-03","price_open":7944,"price_high":7974.3999,"price_low":7920.1001,"price_close":7947.1001,"volume":644050800,"price_adjusted":7947.1001,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":1.1922}
{"ticker":"^FTSE","ref_date":"2023-03-06","price_open":7947.1001,"price_high":7948.7002,"price_low":7897.5,"price_close":7929.7998,"volume":629550100,"price_adjusted":7929.7998,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":1.18961}
{"ticker":"^FTSE","ref_date":"2023-03-07","price_open":7929.7998,"price_high":7959.7998,"price_low":7909.7998,"price_close":7919.5,"volume":869427500,"price_adjusted":7919.5,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.18806}
{"ticker":"^FTSE","ref_date":"2023-03-08","price_open":7919.5,"price_high":7946.6001,"price_low":7891.3999,"price_close":7929.8999,"volume":770649400,"price_adjusted":7929.8999,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":1.18962}
{"ticker":"^FTSE","ref_date":"2023-03-09","price_open":7929.8999,"price_high":7930.2998,"price_low":7862,"price_close":7880,"volume":839666000,"price_adjusted":7880,"ret_adjusted_prices":-0.00629,"ret_closing_prices":-0.00629,"cumret_adjusted_prices":1.18214}
{"ticker":"^FTSE","ref_date":"2023-03-10","price_open":7880,"price_high":7880,"price_low":7708.2998,"price_close":7748.3999,"volume":987132200,"price_adjusted":7748.3999,"ret_adjusted_prices":-0.0167,"ret_closing_prices":-0.0167,"cumret_adjusted_prices":1.16239}
{"ticker":"^FTSE","ref_date":"2023-03-13","price_open":7748.3999,"price_high":7752.3999,"price_low":7546,"price_close":7548.6001,"volume":1201999000,"price_adjusted":7548.6001,"ret_adjusted_prices":-0.02579,"ret_closing_prices":-0.02579,"cumret_adjusted_prices":1.13242}
{"ticker":"^FTSE","ref_date":"2023-03-14","price_open":7548.6001,"price_high":7641.6001,"price_low":7503.2998,"price_close":7637.1001,"volume":875583300,"price_adjusted":7637.1001,"ret_adjusted_prices":0.01172,"ret_closing_prices":0.01172,"cumret_adjusted_prices":1.1457}
{"ticker":"^FTSE","ref_date":"2023-03-15","price_open":7637.1001,"price_high":7637.3999,"price_low":7333.3999,"price_close":7344.5,"volume":1340604500,"price_adjusted":7344.5,"ret_adjusted_prices":-0.03831,"ret_closing_prices":-0.03831,"cumret_adjusted_prices":1.1018}
{"ticker":"^FTSE","ref_date":"2023-03-16","price_open":7344.5,"price_high":7458.6001,"price_low":7331.5,"price_close":7410,"volume":1196884100,"price_adjusted":7410,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":1.11163}
{"ticker":"^FTSE","ref_date":"2023-03-17","price_open":7410,"price_high":7510.5,"price_low":7309.2998,"price_close":7335.3999,"volume":2095306400,"price_adjusted":7335.3999,"ret_adjusted_prices":-0.01007,"ret_closing_prices":-0.01007,"cumret_adjusted_prices":1.10044}
{"ticker":"^FTSE","ref_date":"2023-03-20","price_open":7335.3999,"price_high":7426.2002,"price_low":7206.7998,"price_close":7403.8999,"volume":1084762200,"price_adjusted":7403.8999,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":1.11071}
{"ticker":"^FTSE","ref_date":"2023-03-21","price_open":7403.8999,"price_high":7557.6001,"price_low":7403.8999,"price_close":7536.2002,"volume":801743800,"price_adjusted":7536.2002,"ret_adjusted_prices":0.01787,"ret_closing_prices":0.01787,"cumret_adjusted_prices":1.13056}
{"ticker":"^FTSE","ref_date":"2023-03-22","price_open":7536.2002,"price_high":7585.6001,"price_low":7505.5,"price_close":7566.7998,"volume":892439300,"price_adjusted":7566.7998,"ret_adjusted_prices":0.00406,"ret_closing_prices":0.00406,"cumret_adjusted_prices":1.13515}
{"ticker":"^FTSE","ref_date":"2023-03-23","price_open":7566.7998,"price_high":7566.7998,"price_low":7476.1001,"price_close":7499.6001,"volume":1227843700,"price_adjusted":7499.6001,"ret_adjusted_prices":-0.00888,"ret_closing_prices":-0.00888,"cumret_adjusted_prices":1.12507}
{"ticker":"^FTSE","ref_date":"2023-03-24","price_open":7499.6001,"price_high":7499.6001,"price_low":7335.7002,"price_close":7405.5,"volume":862536800,"price_adjusted":7405.5,"ret_adjusted_prices":-0.01255,"ret_closing_prices":-0.01255,"cumret_adjusted_prices":1.11095}
{"ticker":"^FTSE","ref_date":"2023-03-27","price_open":7405.5,"price_high":7491.7002,"price_low":7405.5,"price_close":7471.7998,"volume":703755400,"price_adjusted":7471.7998,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":1.1209}
{"ticker":"^FTSE","ref_date":"2023-03-28","price_open":7471.7998,"price_high":7524.6001,"price_low":7464.6001,"price_close":7484.2998,"volume":1159788800,"price_adjusted":7484.2998,"ret_adjusted_prices":0.00167,"ret_closing_prices":0.00167,"cumret_adjusted_prices":1.12277}
{"ticker":"^FTSE","ref_date":"2023-03-29","price_open":7484.2998,"price_high":7566.7998,"price_low":7484.2002,"price_close":7564.2998,"volume":637649500,"price_adjusted":7564.2998,"ret_adjusted_prices":0.01069,"ret_closing_prices":0.01069,"cumret_adjusted_prices":1.13478}
{"ticker":"^FTSE","ref_date":"2023-03-30","price_open":7564.2998,"price_high":7638.5,"price_low":7564.2998,"price_close":7620.3999,"volume":792010000,"price_adjusted":7620.3999,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":1.14319}
{"ticker":"^FTSE","ref_date":"2023-03-31","price_open":7620.3999,"price_high":7654.3999,"price_low":7616.1001,"price_close":7631.7002,"volume":816288100,"price_adjusted":7631.7002,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":1.14489}
{"ticker":"^FTSE","ref_date":"2023-04-03","price_open":7631.7002,"price_high":7698.2002,"price_low":7631.7002,"price_close":7673,"volume":921588900,"price_adjusted":7673,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":1.15108}
{"ticker":"^FTSE","ref_date":"2023-04-04","price_open":7673,"price_high":7726.8999,"price_low":7634.5,"price_close":7634.5,"volume":791013200,"price_adjusted":7634.5,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":1.14531}
{"ticker":"^FTSE","ref_date":"2023-04-05","price_open":7634.5,"price_high":7678.5,"price_low":7634.2998,"price_close":7662.8999,"volume":660285800,"price_adjusted":7662.8999,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":1.14957}
{"ticker":"^FTSE","ref_date":"2023-04-06","price_open":7662.8999,"price_high":7742.1001,"price_low":7654.5,"price_close":7741.6001,"volume":589778800,"price_adjusted":7741.6001,"ret_adjusted_prices":0.01027,"ret_closing_prices":0.01027,"cumret_adjusted_prices":1.16137}
{"ticker":"^FTSE","ref_date":"2023-04-11","price_open":7741.6001,"price_high":7806.3999,"price_low":7741.6001,"price_close":7785.7002,"volume":999467200,"price_adjusted":7785.7002,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.16799}
{"ticker":"^FTSE","ref_date":"2023-04-12","price_open":7785.7002,"price_high":7859.7002,"price_low":7783.3999,"price_close":7824.7998,"volume":797796300,"price_adjusted":7824.7998,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":1.17385}
{"ticker":"^FTSE","ref_date":"2023-04-13","price_open":7824.7998,"price_high":7851.6001,"price_low":7814.1001,"price_close":7843.3999,"volume":724768300,"price_adjusted":7843.3999,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":1.17665}
{"ticker":"^FTSE","ref_date":"2023-04-14","price_open":7843.3999,"price_high":7904,"price_low":7843.3999,"price_close":7871.8999,"volume":860530500,"price_adjusted":7871.8999,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":1.18092}
{"ticker":"^FTSE","ref_date":"2023-04-17","price_open":7871.8999,"price_high":7916.7002,"price_low":7871.8999,"price_close":7879.5,"volume":665446000,"price_adjusted":7879.5,"ret_adjusted_prices":0.00097,"ret_closing_prices":0.00097,"cumret_adjusted_prices":1.18206}
{"ticker":"^FTSE","ref_date":"2023-04-18","price_open":7879.5,"price_high":7912.7002,"price_low":7879.5,"price_close":7909.3999,"volume":531338200,"price_adjusted":7909.3999,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":1.18655}
{"ticker":"^FTSE","ref_date":"2023-04-19","price_open":7909.3999,"price_high":7909.3999,"price_low":7871.3999,"price_close":7898.7998,"volume":506763800,"price_adjusted":7898.7998,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":1.18496}
{"ticker":"^FTSE","ref_date":"2023-04-20","price_open":7898.7998,"price_high":7903,"price_low":7876.3999,"price_close":7902.6001,"volume":918927800,"price_adjusted":7902.6001,"ret_adjusted_prices":0.00048,"ret_closing_prices":0.00048,"cumret_adjusted_prices":1.18553}
{"ticker":"^FTSE","ref_date":"2023-04-21","price_open":7902.6001,"price_high":7936.1001,"price_low":7886.5,"price_close":7914.1001,"volume":631165500,"price_adjusted":7914.1001,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":1.18725}
{"ticker":"^FTSE","ref_date":"2023-04-24","price_open":7914.1001,"price_high":7927.1001,"price_low":7877.6001,"price_close":7912.2002,"volume":724845900,"price_adjusted":7912.2002,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.18697}
{"ticker":"^FTSE","ref_date":"2023-04-25","price_open":7912.2002,"price_high":7912.5,"price_low":7863.8999,"price_close":7891.1001,"volume":657900800,"price_adjusted":7891.1001,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":1.1838}
{"ticker":"^FTSE","ref_date":"2023-04-26","price_open":7891.1001,"price_high":7894,"price_low":7825.8999,"price_close":7852.6001,"volume":902747300,"price_adjusted":7852.6001,"ret_adjusted_prices":-0.00488,"ret_closing_prices":-0.00488,"cumret_adjusted_prices":1.17803}
{"ticker":"^FTSE","ref_date":"2023-04-27","price_open":7852.6001,"price_high":7865.7002,"price_low":7816.7998,"price_close":7831.6001,"volume":669734300,"price_adjusted":7831.6001,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":1.17488}
{"ticker":"^FTSE","ref_date":"2023-04-28","price_open":7831.6001,"price_high":7870.6001,"price_low":7791.6001,"price_close":7870.6001,"volume":945273500,"price_adjusted":7870.6001,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":1.18073}
{"ticker":"^FTSE","ref_date":"2023-05-02","price_open":7870.6001,"price_high":7898.7002,"price_low":7773,"price_close":7773,"volume":1020657900,"price_adjusted":7773,"ret_adjusted_prices":-0.0124,"ret_closing_prices":-0.0124,"cumret_adjusted_prices":1.16608}
{"ticker":"^FTSE","ref_date":"2023-05-03","price_open":7773,"price_high":7819.7002,"price_low":7773,"price_close":7788.3999,"volume":967192800,"price_adjusted":7788.3999,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.16839}
{"ticker":"^FTSE","ref_date":"2023-05-04","price_open":7788.3999,"price_high":7788.3999,"price_low":7691.2998,"price_close":7702.6001,"volume":776321800,"price_adjusted":7702.6001,"ret_adjusted_prices":-0.01102,"ret_closing_prices":-0.01102,"cumret_adjusted_prices":1.15552}
{"ticker":"^FTSE","ref_date":"2023-05-05","price_open":7702.6001,"price_high":7781.5,"price_low":7702.6001,"price_close":7778.3999,"volume":608277200,"price_adjusted":7778.3999,"ret_adjusted_prices":0.00984,"ret_closing_prices":0.00984,"cumret_adjusted_prices":1.16689}
{"ticker":"^FTSE","ref_date":"2023-05-09","price_open":7778.3999,"price_high":7792.3999,"price_low":7735.1001,"price_close":7764.1001,"volume":951320100,"price_adjusted":7764.1001,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":1.16475}
{"ticker":"^FTSE","ref_date":"2023-05-10","price_open":7764.1001,"price_high":7779,"price_low":7727.1001,"price_close":7741.2998,"volume":712870600,"price_adjusted":7741.2998,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":1.16133}
{"ticker":"^FTSE","ref_date":"2023-05-11","price_open":7741.2998,"price_high":7784.2998,"price_low":7679.6001,"price_close":7730.6001,"volume":883996400,"price_adjusted":7730.6001,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":1.15972}
{"ticker":"^FTSE","ref_date":"2023-05-12","price_open":7730.6001,"price_high":7772.7998,"price_low":7729,"price_close":7754.6001,"volume":748114500,"price_adjusted":7754.6001,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.16332}
{"ticker":"^FTSE","ref_date":"2023-05-15","price_open":7754.6001,"price_high":7794.8999,"price_low":7754.6001,"price_close":7777.7002,"volume":735218600,"price_adjusted":7777.7002,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":1.16679}
{"ticker":"^FTSE","ref_date":"2023-05-16","price_open":7777.7002,"price_high":7804.8999,"price_low":7741.2998,"price_close":7751.1001,"volume":1082316100,"price_adjusted":7751.1001,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":1.1628}
{"ticker":"^FTSE","ref_date":"2023-05-17","price_open":7751.1001,"price_high":7758.2002,"price_low":7713,"price_close":7723.2002,"volume":701763700,"price_adjusted":7723.2002,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":1.15861}
{"ticker":"^FTSE","ref_date":"2023-05-18","price_open":7723.2002,"price_high":7776.6001,"price_low":7723.2002,"price_close":7742.2998,"volume":757218800,"price_adjusted":7742.2998,"ret_adjusted_prices":0.00247,"ret_closing_prices":0.00247,"cumret_adjusted_prices":1.16148}
{"ticker":"^FTSE","ref_date":"2023-05-19","price_open":7742.2998,"price_high":7790.8999,"price_low":7742.1001,"price_close":7756.8999,"volume":631941000,"price_adjusted":7756.8999,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.16367}
{"ticker":"^FTSE","ref_date":"2023-05-22","price_open":7756.8999,"price_high":7783.3999,"price_low":7750.5,"price_close":7771,"volume":1205325000,"price_adjusted":7771,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.16578}
{"ticker":"^FTSE","ref_date":"2023-05-23","price_open":7771,"price_high":7800.8999,"price_low":7747.1001,"price_close":7763,"volume":698476000,"price_adjusted":7763,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":1.16458}
{"ticker":"^FTSE","ref_date":"2023-05-24","price_open":7763,"price_high":7763,"price_low":7590.2002,"price_close":7627.1001,"volume":989739200,"price_adjusted":7627.1001,"ret_adjusted_prices":-0.01751,"ret_closing_prices":-0.01751,"cumret_adjusted_prices":1.1442}
{"ticker":"^FTSE","ref_date":"2023-05-25","price_open":7627.1001,"price_high":7629.1001,"price_low":7569.2002,"price_close":7570.8999,"volume":725330600,"price_adjusted":7570.8999,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":1.13577}
{"ticker":"^FTSE","ref_date":"2023-05-26","price_open":7570.8999,"price_high":7643.6001,"price_low":7556.8999,"price_close":7627.2002,"volume":817609400,"price_adjusted":7627.2002,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":1.14421}
{"ticker":"^FTSE","ref_date":"2023-05-30","price_open":7627.2002,"price_high":7628.1001,"price_low":7516.5,"price_close":7522.1001,"volume":856682400,"price_adjusted":7522.1001,"ret_adjusted_prices":-0.01378,"ret_closing_prices":-0.01378,"cumret_adjusted_prices":1.12844}
{"ticker":"^FTSE","ref_date":"2023-05-31","price_open":7522.1001,"price_high":7522.1001,"price_low":7446.1001,"price_close":7446.1001,"volume":2295618500,"price_adjusted":7446.1001,"ret_adjusted_prices":-0.0101,"ret_closing_prices":-0.0101,"cumret_adjusted_prices":1.11704}
{"ticker":"^FTSE","ref_date":"2023-06-01","price_open":7446.1001,"price_high":7498.6001,"price_low":7445.2998,"price_close":7490.2998,"volume":967347300,"price_adjusted":7490.2998,"ret_adjusted_prices":0.00594,"ret_closing_prices":0.00594,"cumret_adjusted_prices":1.12367}
{"ticker":"^FTSE","ref_date":"2023-06-02","price_open":7490.2998,"price_high":7614.8999,"price_low":7490,"price_close":7607.2998,"volume":638696900,"price_adjusted":7607.2998,"ret_adjusted_prices":0.01562,"ret_closing_prices":0.01562,"cumret_adjusted_prices":1.14123}
{"ticker":"^FTSE","ref_date":"2023-06-05","price_open":7607.2998,"price_high":7654.7998,"price_low":7594.1001,"price_close":7600,"volume":548992900,"price_adjusted":7600,"ret_adjusted_prices":-0.00096,"ret_closing_prices":-0.00096,"cumret_adjusted_prices":1.14013}
{"ticker":"^FTSE","ref_date":"2023-06-06","price_open":7600,"price_high":7636.1001,"price_low":7556.2002,"price_close":7628.1001,"volume":686044700,"price_adjusted":7628.1001,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":1.14435}
{"ticker":"^FTSE","ref_date":"2023-06-07","price_open":7628.1001,"price_high":7642.3999,"price_low":7604.3999,"price_close":7624.2998,"volume":617864100,"price_adjusted":7624.2998,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.14378}
{"ticker":"^FTSE","ref_date":"2023-06-08","price_open":7624.2998,"price_high":7638.6001,"price_low":7588,"price_close":7599.7002,"volume":531758500,"price_adjusted":7599.7002,"ret_adjusted_prices":-0.00323,"ret_closing_prices":-0.00323,"cumret_adjusted_prices":1.14009}
{"ticker":"^FTSE","ref_date":"2023-06-09","price_open":7599.7002,"price_high":7621.7002,"price_low":7546.5,"price_close":7562.3999,"volume":564539300,"price_adjusted":7562.3999,"ret_adjusted_prices":-0.00491,"ret_closing_prices":-0.00491,"cumret_adjusted_prices":1.13449}
{"ticker":"^FTSE","ref_date":"2023-06-12","price_open":7562.3999,"price_high":7599.8999,"price_low":7556.7998,"price_close":7570.7002,"volume":542917600,"price_adjusted":7570.7002,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.13574}
{"ticker":"^FTSE","ref_date":"2023-06-13","price_open":7570.7002,"price_high":7610.7998,"price_low":7556.2998,"price_close":7594.7998,"volume":1003241900,"price_adjusted":7594.7998,"ret_adjusted_prices":0.00318,"ret_closing_prices":0.00318,"cumret_adjusted_prices":1.13935}
{"ticker":"^FTSE","ref_date":"2023-06-14","price_open":7594.7998,"price_high":7639.7998,"price_low":7579.2998,"price_close":7602.7002,"volume":698184100,"price_adjusted":7602.7002,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.14054}
{"ticker":"^FTSE","ref_date":"2023-06-15","price_open":7602.7002,"price_high":7632.7002,"price_low":7584.7998,"price_close":7628.2998,"volume":837993200,"price_adjusted":7628.2998,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":1.14438}
{"ticker":"^FTSE","ref_date":"2023-06-16","price_open":7628.2998,"price_high":7687.6001,"price_low":7627.7998,"price_close":7642.7002,"volume":2009880700,"price_adjusted":7642.7002,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.14654}
{"ticker":"^FTSE","ref_date":"2023-06-19","price_open":7642.7002,"price_high":7642.7002,"price_low":7581.7998,"price_close":7588.5,"volume":439722500,"price_adjusted":7588.5,"ret_adjusted_prices":-0.00709,"ret_closing_prices":-0.00709,"cumret_adjusted_prices":1.13841}
{"ticker":"^FTSE","ref_date":"2023-06-20","price_open":7588.5,"price_high":7607.5,"price_low":7566.2998,"price_close":7569.2998,"volume":584448300,"price_adjusted":7569.2998,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":1.13553}
{"ticker":"^FTSE","ref_date":"2023-06-21","price_open":7569.2998,"price_high":7577.6001,"price_low":7520.8999,"price_close":7559.2002,"volume":611718700,"price_adjusted":7559.2002,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.13401}
{"ticker":"^FTSE","ref_date":"2023-06-22","price_open":7559.2002,"price_high":7559.2002,"price_low":7458.3999,"price_close":7502,"volume":677771300,"price_adjusted":7502,"ret_adjusted_prices":-0.00757,"ret_closing_prices":-0.00757,"cumret_adjusted_prices":1.12543}
{"ticker":"^FTSE","ref_date":"2023-06-23","price_open":7502,"price_high":7502,"price_low":7439.7002,"price_close":7461.8999,"volume":621489600,"price_adjusted":7461.8999,"ret_adjusted_prices":-0.00535,"ret_closing_prices":-0.00535,"cumret_adjusted_prices":1.11941}
{"ticker":"^FTSE","ref_date":"2023-06-26","price_open":7461.8999,"price_high":7476.5,"price_low":7401.2002,"price_close":7453.6001,"volume":850546800,"price_adjusted":7453.6001,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":1.11817}
{"ticker":"^FTSE","ref_date":"2023-06-27","price_open":7453.6001,"price_high":7495.8999,"price_low":7428.1001,"price_close":7461.5,"volume":674737200,"price_adjusted":7461.5,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":1.11935}
{"ticker":"^FTSE","ref_date":"2023-06-28","price_open":7461.5,"price_high":7518.2998,"price_low":7461.5,"price_close":7500.5,"volume":642762300,"price_adjusted":7500.5,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":1.1252}
{"ticker":"^FTSE","ref_date":"2023-06-29","price_open":7500.5,"price_high":7505.6001,"price_low":7460.5,"price_close":7471.7002,"volume":609425000,"price_adjusted":7471.7002,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":1.12088}
{"ticker":"^FTSE","ref_date":"2023-06-30","price_open":7471.7002,"price_high":7551.6001,"price_low":7471.7002,"price_close":7531.5,"volume":729525300,"price_adjusted":7531.5,"ret_adjusted_prices":0.008,"ret_closing_prices":0.008,"cumret_adjusted_prices":1.12985}
{"ticker":"^FTSE","ref_date":"2023-07-03","price_open":7531.5,"price_high":7561.2998,"price_low":7513.8999,"price_close":7527.2998,"volume":533889900,"price_adjusted":7527.2998,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.12922}
{"ticker":"^FTSE","ref_date":"2023-07-04","price_open":7527.2998,"price_high":7547.3999,"price_low":7518.3999,"price_close":7519.7002,"volume":664948700,"price_adjusted":7519.7002,"ret_adjusted_prices":-0.00101,"ret_closing_prices":-0.00101,"cumret_adjusted_prices":1.12808}
{"ticker":"^FTSE","ref_date":"2023-07-05","price_open":7519.7002,"price_high":7519.7002,"price_low":7434.7002,"price_close":7442.1001,"volume":765061200,"price_adjusted":7442.1001,"ret_adjusted_prices":-0.01032,"ret_closing_prices":-0.01032,"cumret_adjusted_prices":1.11644}
{"ticker":"^FTSE","ref_date":"2023-07-06","price_open":7442.1001,"price_high":7442.1001,"price_low":7267.6001,"price_close":7280.5,"volume":744552600,"price_adjusted":7280.5,"ret_adjusted_prices":-0.02171,"ret_closing_prices":-0.02171,"cumret_adjusted_prices":1.0922}
{"ticker":"^FTSE","ref_date":"2023-07-07","price_open":7280.5,"price_high":7280.5,"price_low":7229.6001,"price_close":7256.8999,"volume":494690600,"price_adjusted":7256.8999,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":1.08866}
{"ticker":"^FTSE","ref_date":"2023-07-10","price_open":7256.8999,"price_high":7306.1001,"price_low":7238.7002,"price_close":7273.7998,"volume":428066100,"price_adjusted":7273.7998,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":1.0912}
{"ticker":"^FTSE","ref_date":"2023-07-11","price_open":7273.7998,"price_high":7285.2998,"price_low":7239.2002,"price_close":7282.5,"volume":790355100,"price_adjusted":7282.5,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":1.0925}
{"ticker":"^FTSE","ref_date":"2023-07-12","price_open":7282.5,"price_high":7425.1001,"price_low":7282.5,"price_close":7416.1001,"volume":994258000,"price_adjusted":7416.1001,"ret_adjusted_prices":0.01835,"ret_closing_prices":0.01835,"cumret_adjusted_prices":1.11254}
{"ticker":"^FTSE","ref_date":"2023-07-13","price_open":7416.1001,"price_high":7457.2002,"price_low":7409.2998,"price_close":7440.2002,"volume":584537900,"price_adjusted":7440.2002,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":1.11616}
{"ticker":"^FTSE","ref_date":"2023-07-14","price_open":7440.2002,"price_high":7480.3999,"price_low":7421.2998,"price_close":7434.6001,"volume":620458500,"price_adjusted":7434.6001,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":1.11532}
{"ticker":"^FTSE","ref_date":"2023-07-17","price_open":7434.6001,"price_high":7437.6001,"price_low":7395.7002,"price_close":7406.3999,"volume":439714200,"price_adjusted":7406.3999,"ret_adjusted_prices":-0.00379,"ret_closing_prices":-0.00379,"cumret_adjusted_prices":1.11109}
{"ticker":"^FTSE","ref_date":"2023-07-18","price_open":7406.3999,"price_high":7459.2002,"price_low":7398.5,"price_close":7453.7002,"volume":464666400,"price_adjusted":7453.7002,"ret_adjusted_prices":0.00639,"ret_closing_prices":0.00639,"cumret_adjusted_prices":1.11818}
{"ticker":"^FTSE","ref_date":"2023-07-19","price_open":7453.7002,"price_high":7625.1001,"price_low":7453.7002,"price_close":7588.2002,"volume":888485400,"price_adjusted":7588.2002,"ret_adjusted_prices":0.01804,"ret_closing_prices":0.01804,"cumret_adjusted_prices":1.13836}
{"ticker":"^FTSE","ref_date":"2023-07-20","price_open":7588.2002,"price_high":7661.8999,"price_low":7585.8999,"price_close":7646.1001,"volume":637548700,"price_adjusted":7646.1001,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":1.14705}
{"ticker":"^FTSE","ref_date":"2023-07-21","price_open":7646.1001,"price_high":7674.2002,"price_low":7639.5,"price_close":7663.7002,"volume":506950300,"price_adjusted":7663.7002,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":1.14969}
{"ticker":"^FTSE","ref_date":"2023-07-24","price_open":7663.7002,"price_high":7685,"price_low":7633.2998,"price_close":7678.6001,"volume":521826500,"price_adjusted":7678.6001,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":1.15192}
{"ticker":"^FTSE","ref_date":"2023-07-25","price_open":7678.6001,"price_high":7702.3999,"price_low":7676.5,"price_close":7691.7998,"volume":444691500,"price_adjusted":7691.7998,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":1.1539}
{"ticker":"^FTSE","ref_date":"2023-07-26","price_open":7691.7998,"price_high":7702.7002,"price_low":7630,"price_close":7676.8999,"volume":807357200,"price_adjusted":7676.8999,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":1.15167}
{"ticker":"^FTSE","ref_date":"2023-07-27","price_open":7676.8999,"price_high":7709.7002,"price_low":7662.3999,"price_close":7692.7998,"volume":963946300,"price_adjusted":7692.7998,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":1.15405}
{"ticker":"^FTSE","ref_date":"2023-07-28","price_open":7692.7998,"price_high":7716.7998,"price_low":7680.2002,"price_close":7694.2998,"volume":713370800,"price_adjusted":7694.2998,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.15428}
{"ticker":"^FTSE","ref_date":"2023-07-31","price_open":7694.2998,"price_high":7722.8999,"price_low":7667.7998,"price_close":7699.3999,"volume":594121300,"price_adjusted":7699.3999,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":1.15504}
{"ticker":"^FTSE","ref_date":"2023-08-01","price_open":7699.3999,"price_high":7715.2002,"price_low":7650.2002,"price_close":7666.2998,"volume":557045700,"price_adjusted":7666.2998,"ret_adjusted_prices":-0.0043,"ret_closing_prices":-0.0043,"cumret_adjusted_prices":1.15008}
{"ticker":"^FTSE","ref_date":"2023-08-02","price_open":7666.2998,"price_high":7666.2998,"price_low":7522.2002,"price_close":7561.6001,"volume":746909700,"price_adjusted":7561.6001,"ret_adjusted_prices":-0.01366,"ret_closing_prices":-0.01366,"cumret_adjusted_prices":1.13437}
{"ticker":"^FTSE","ref_date":"2023-08-03","price_open":7561.6001,"price_high":7562.1001,"price_low":7437.8999,"price_close":7529.2002,"volume":1245242400,"price_adjusted":7529.2002,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":1.12951}
{"ticker":"^FTSE","ref_date":"2023-08-04","price_open":7529.2002,"price_high":7569.6001,"price_low":7487.3999,"price_close":7564.3999,"volume":524386200,"price_adjusted":7564.3999,"ret_adjusted_prices":0.00468,"ret_closing_prices":0.00468,"cumret_adjusted_prices":1.13479}
{"ticker":"^FTSE","ref_date":"2023-08-07","price_open":7564.3999,"price_high":7565,"price_low":7505.2002,"price_close":7554.5,"volume":487016200,"price_adjusted":7554.5,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":1.13331}
{"ticker":"^FTSE","ref_date":"2023-08-08","price_open":7554.5,"price_high":7554.5,"price_low":7487.5,"price_close":7527.3999,"volume":862447700,"price_adjusted":7527.3999,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.12924}
{"ticker":"^FTSE","ref_date":"2023-08-09","price_open":7527.3999,"price_high":7600.7998,"price_low":7527.3999,"price_close":7587.2998,"volume":1098862000,"price_adjusted":7587.2998,"ret_adjusted_prices":0.00796,"ret_closing_prices":0.00796,"cumret_adjusted_prices":1.13823}
{"ticker":"^FTSE","ref_date":"2023-08-10","price_open":7587.2998,"price_high":7622.8999,"price_low":7572.6001,"price_close":7618.6001,"volume":636901200,"price_adjusted":7618.6001,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":1.14292}
{"ticker":"^FTSE","ref_date":"2023-08-11","price_open":7618.6001,"price_high":7618.6001,"price_low":7507.7998,"price_close":7524.2002,"volume":494679400,"price_adjusted":7524.2002,"ret_adjusted_prices":-0.01239,"ret_closing_prices":-0.01239,"cumret_adjusted_prices":1.12876}
{"ticker":"^FTSE","ref_date":"2023-08-14","price_open":7524.2002,"price_high":7530.2998,"price_low":7476.5,"price_close":7507.2002,"volume":1154816600,"price_adjusted":7507.2002,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":1.12621}
{"ticker":"^FTSE","ref_date":"2023-08-15","price_open":7507.2002,"price_high":7508.6001,"price_low":7369.7002,"price_close":7389.6001,"volume":463377300,"price_adjusted":7389.6001,"ret_adjusted_prices":-0.01566,"ret_closing_prices":-0.01566,"cumret_adjusted_prices":1.10857}
{"ticker":"^FTSE","ref_date":"2023-08-16","price_open":7389.6001,"price_high":7398.2002,"price_low":7338.5,"price_close":7356.8999,"volume":687073100,"price_adjusted":7356.8999,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":1.10366}
{"ticker":"^FTSE","ref_date":"2023-08-17","price_open":7356.8999,"price_high":7357,"price_low":7305,"price_close":7310.2002,"volume":438920000,"price_adjusted":7310.2002,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":1.09666}
{"ticker":"^FTSE","ref_date":"2023-08-18","price_open":7310.2002,"price_high":7310.2002,"price_low":7215.7998,"price_close":7262.3999,"volume":571961300,"price_adjusted":7262.3999,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":1.08949}
{"ticker":"^FTSE","ref_date":"2023-08-21","price_open":7262.3999,"price_high":7316,"price_low":7250.8999,"price_close":7257.7998,"volume":469504000,"price_adjusted":7257.7998,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":1.0888}
{"ticker":"^FTSE","ref_date":"2023-08-22","price_open":7257.7998,"price_high":7310.5,"price_low":7257.6001,"price_close":7270.7998,"volume":747925500,"price_adjusted":7270.7998,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.09075}
{"ticker":"^FTSE","ref_date":"2023-08-23","price_open":7270.7998,"price_high":7348.7998,"price_low":7270.7998,"price_close":7320.5,"volume":909639000,"price_adjusted":7320.5,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":1.0982}
{"ticker":"^FTSE","ref_date":"2023-08-24","price_open":7320.5,"price_high":7386.1001,"price_low":7320.5,"price_close":7333.6001,"volume":377395800,"price_adjusted":7333.6001,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.10017}
{"ticker":"^FTSE","ref_date":"2023-08-25","price_open":7333.6001,"price_high":7389.3999,"price_low":7327,"price_close":7338.6001,"volume":372649700,"price_adjusted":7338.6001,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":1.10092}
{"ticker":"^FTSE","ref_date":"2023-08-29","price_open":7338.6001,"price_high":7471.1001,"price_low":7338.6001,"price_close":7465,"volume":1139311100,"price_adjusted":7465,"ret_adjusted_prices":0.01722,"ret_closing_prices":0.01722,"cumret_adjusted_prices":1.11988}
{"ticker":"^FTSE","ref_date":"2023-08-30","price_open":7465,"price_high":7509.3999,"price_low":7464.7002,"price_close":7473.7002,"volume":536689700,"price_adjusted":7473.7002,"ret_adjusted_prices":0.00117,"ret_closing_prices":0.00117,"cumret_adjusted_prices":1.12118}
{"ticker":"^FTSE","ref_date":"2023-08-31","price_open":7473.7002,"price_high":7500.3999,"price_low":7439.1001,"price_close":7439.1001,"volume":1143207100,"price_adjusted":7439.1001,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":1.11599}
{"ticker":"^FTSE","ref_date":"2023-09-01","price_open":7439.1001,"price_high":7492.6001,"price_low":7439.1001,"price_close":7464.5,"volume":683056600,"price_adjusted":7464.5,"ret_adjusted_prices":0.00341,"ret_closing_prices":0.00341,"cumret_adjusted_prices":1.1198}
{"ticker":"^FTSE","ref_date":"2023-09-04","price_open":7464.5,"price_high":7523.3999,"price_low":7448.2998,"price_close":7452.7998,"volume":391662300,"price_adjusted":7452.7998,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.11805}
{"ticker":"^FTSE","ref_date":"2023-09-05","price_open":7452.7998,"price_high":7481.3999,"price_low":7389.7998,"price_close":7437.8999,"volume":484546800,"price_adjusted":7437.8999,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":1.11581}
{"ticker":"^FTSE","ref_date":"2023-09-06","price_open":7437.8999,"price_high":7447.8999,"price_low":7369.6001,"price_close":7426.1001,"volume":448751100,"price_adjusted":7426.1001,"ret_adjusted_prices":-0.00159,"ret_closing_prices":-0.00159,"cumret_adjusted_prices":1.11404}
{"ticker":"^FTSE","ref_date":"2023-09-07","price_open":7426.1001,"price_high":7462.2002,"price_low":7385.8999,"price_close":7441.7002,"volume":456225400,"price_adjusted":7441.7002,"ret_adjusted_prices":0.0021,"ret_closing_prices":0.0021,"cumret_adjusted_prices":1.11638}
{"ticker":"^FTSE","ref_date":"2023-09-08","price_open":7441.7002,"price_high":7480.6001,"price_low":7402.1001,"price_close":7478.2002,"volume":651366100,"price_adjusted":7478.2002,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":1.12186}
{"ticker":"^FTSE","ref_date":"2023-09-11","price_open":7478.2002,"price_high":7549.2998,"price_low":7467.3999,"price_close":7496.8999,"volume":568717300,"price_adjusted":7496.8999,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.12466}
{"ticker":"^FTSE","ref_date":"2023-09-12","price_open":7496.8999,"price_high":7550.2002,"price_low":7496.2998,"price_close":7527.5,"volume":670632100,"price_adjusted":7527.5,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.12925}
{"ticker":"^FTSE","ref_date":"2023-09-13","price_open":7527.5,"price_high":7545.2002,"price_low":7490.3999,"price_close":7526,"volume":684595300,"price_adjusted":7526,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":1.12903}
{"ticker":"^FTSE","ref_date":"2023-09-14","price_open":7526,"price_high":7687,"price_low":7526,"price_close":7673.1001,"volume":746569800,"price_adjusted":7673.1001,"ret_adjusted_prices":0.01955,"ret_closing_prices":0.01955,"cumret_adjusted_prices":1.1511}
{"ticker":"^FTSE","ref_date":"2023-09-15","price_open":7673.1001,"price_high":7745.7998,"price_low":7673.1001,"price_close":7711.3999,"volume":1804599000,"price_adjusted":7711.3999,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":1.15684}
{"ticker":"^FTSE","ref_date":"2023-09-18","price_open":7711.3999,"price_high":7720.1001,"price_low":7641.7998,"price_close":7652.8999,"volume":463379300,"price_adjusted":7652.8999,"ret_adjusted_prices":-0.00759,"ret_closing_prices":-0.00759,"cumret_adjusted_prices":1.14807}
{"ticker":"^FTSE","ref_date":"2023-09-19","price_open":7652.8999,"price_high":7682.3999,"price_low":7642.3999,"price_close":7660.2002,"volume":595546000,"price_adjusted":7660.2002,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":1.14916}
{"ticker":"^FTSE","ref_date":"2023-09-20","price_open":7660.2002,"price_high":7741.8999,"price_low":7659.6001,"price_close":7731.7002,"volume":806482700,"price_adjusted":7731.7002,"ret_adjusted_prices":0.00933,"ret_closing_prices":0.00933,"cumret_adjusted_prices":1.15989}
{"ticker":"^FTSE","ref_date":"2023-09-21","price_open":7731.7002,"price_high":7746.5,"price_low":7674.7002,"price_close":7678.6001,"volume":1000693700,"price_adjusted":7678.6001,"ret_adjusted_prices":-0.00687,"ret_closing_prices":-0.00687,"cumret_adjusted_prices":1.15192}
{"ticker":"^FTSE","ref_date":"2023-09-22","price_open":7678.6001,"price_high":7735.2002,"price_low":7640.7998,"price_close":7683.8999,"volume":989687600,"price_adjusted":7683.8999,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.15272}
{"ticker":"^FTSE","ref_date":"2023-09-25","price_open":7683.8999,"price_high":7684.7998,"price_low":7580.7998,"price_close":7624,"volume":541205000,"price_adjusted":7624,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":1.14373}
{"ticker":"^FTSE","ref_date":"2023-09-26","price_open":7624,"price_high":7656.8999,"price_low":7593.5,"price_close":7625.7002,"volume":546325000,"price_adjusted":7625.7002,"ret_adjusted_prices":0.00022,"ret_closing_prices":0.00022,"cumret_adjusted_prices":1.14399}
{"ticker":"^FTSE","ref_date":"2023-09-27","price_open":7625.7002,"price_high":7645.6001,"price_low":7577.2002,"price_close":7593.2002,"volume":711885200,"price_adjusted":7593.2002,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":1.13911}
{"ticker":"^FTSE","ref_date":"2023-09-28","price_open":7593.2002,"price_high":7605.6001,"price_low":7524.1001,"price_close":7601.8999,"volume":642160800,"price_adjusted":7601.8999,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":1.14042}
{"ticker":"^FTSE","ref_date":"2023-09-29","price_open":7601.8999,"price_high":7674.2002,"price_low":7601.8999,"price_close":7608.1001,"volume":634751900,"price_adjusted":7608.1001,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":1.14135}
{"ticker":"^FTSE","ref_date":"2023-10-02","price_open":7608.1001,"price_high":7630.3999,"price_low":7491.2998,"price_close":7510.7002,"volume":570804100,"price_adjusted":7510.7002,"ret_adjusted_prices":-0.0128,"ret_closing_prices":-0.0128,"cumret_adjusted_prices":1.12673}
{"ticker":"^FTSE","ref_date":"2023-10-03","price_open":7510.7002,"price_high":7545.7002,"price_low":7466.6001,"price_close":7470.2002,"volume":540181100,"price_adjusted":7470.2002,"ret_adjusted_prices":-0.00539,"ret_closing_prices":-0.00539,"cumret_adjusted_prices":1.12066}
{"ticker":"^FTSE","ref_date":"2023-10-04","price_open":7470.2002,"price_high":7490.2002,"price_low":7384.2002,"price_close":7412.5,"volume":1085406900,"price_adjusted":7412.5,"ret_adjusted_prices":-0.00772,"ret_closing_prices":-0.00772,"cumret_adjusted_prices":1.112}
{"ticker":"^FTSE","ref_date":"2023-10-05","price_open":7412.5,"price_high":7488.6001,"price_low":7409.7002,"price_close":7451.5,"volume":615457100,"price_adjusted":7451.5,"ret_adjusted_prices":0.00526,"ret_closing_prices":0.00526,"cumret_adjusted_prices":1.11785}
{"ticker":"^FTSE","ref_date":"2023-10-06","price_open":7451.5,"price_high":7496.3999,"price_low":7423.3999,"price_close":7494.6001,"volume":613195400,"price_adjusted":7494.6001,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":1.12432}
{"ticker":"^FTSE","ref_date":"2023-10-09","price_open":7494.6001,"price_high":7540.6001,"price_low":7473.2002,"price_close":7492.2002,"volume":738697000,"price_adjusted":7492.2002,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.12396}
{"ticker":"^FTSE","ref_date":"2023-10-10","price_open":7492.2002,"price_high":7637.3999,"price_low":7492.2002,"price_close":7628.2002,"volume":719653800,"price_adjusted":7628.2002,"ret_adjusted_prices":0.01815,"ret_closing_prices":0.01815,"cumret_adjusted_prices":1.14436}
{"ticker":"^FTSE","ref_date":"2023-10-11","price_open":7628.2002,"price_high":7652,"price_low":7608.7002,"price_close":7620,"volume":630293300,"price_adjusted":7620,"ret_adjusted_prices":-0.00107,"ret_closing_prices":-0.00107,"cumret_adjusted_prices":1.14313}
{"ticker":"^FTSE","ref_date":"2023-10-12","price_open":7620,"price_high":7687.8999,"price_low":7620,"price_close":7644.7998,"volume":668028900,"price_adjusted":7644.7998,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":1.14685}
{"ticker":"^FTSE","ref_date":"2023-10-13","price_open":7644.7998,"price_high":7660.1001,"price_low":7590.7002,"price_close":7599.6001,"volume":567783300,"price_adjusted":7599.6001,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":1.14007}
{"ticker":"^FTSE","ref_date":"2023-10-16","price_open":7599.6001,"price_high":7651.2998,"price_low":7584.6001,"price_close":7630.6001,"volume":558336100,"price_adjusted":7630.6001,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.14472}
{"ticker":"^FTSE","ref_date":"2023-10-17","price_open":7630.6001,"price_high":7682.6001,"price_low":7616.7998,"price_close":7675.2002,"volume":668852200,"price_adjusted":7675.2002,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":1.15141}
{"ticker":"^FTSE","ref_date":"2023-10-18","price_open":7675.2002,"price_high":7681.5,"price_low":7579.2998,"price_close":7588,"volume":613430800,"price_adjusted":7588,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":1.13833}
{"ticker":"^FTSE","ref_date":"2023-10-19","price_open":7588,"price_high":7588,"price_low":7490.5,"price_close":7499.5,"volume":727252500,"price_adjusted":7499.5,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":1.12505}
{"ticker":"^FTSE","ref_date":"2023-10-20","price_open":7499.5,"price_high":7499.6001,"price_low":7395.6001,"price_close":7402.1001,"volume":832451800,"price_adjusted":7402.1001,"ret_adjusted_prices":-0.01299,"ret_closing_prices":-0.01299,"cumret_adjusted_prices":1.11044}
{"ticker":"^FTSE","ref_date":"2023-10-23","price_open":7402.1001,"price_high":7402.2002,"price_low":7338.6001,"price_close":7374.7998,"volume":502765900,"price_adjusted":7374.7998,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":1.10635}
{"ticker":"^FTSE","ref_date":"2023-10-24","price_open":7374.7998,"price_high":7405.2998,"price_low":7325,"price_close":7389.7002,"volume":699266600,"price_adjusted":7389.7002,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.10858}
{"ticker":"^FTSE","ref_date":"2023-10-25","price_open":7389.7002,"price_high":7428.1001,"price_low":7368.3999,"price_close":7414.2998,"volume":681751000,"price_adjusted":7414.2998,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":1.11227}
{"ticker":"^FTSE","ref_date":"2023-10-26","price_open":7414.2998,"price_high":7414.2998,"price_low":7342.5,"price_close":7354.6001,"volume":796762900,"price_adjusted":7354.6001,"ret_adjusted_prices":-0.00805,"ret_closing_prices":-0.00805,"cumret_adjusted_prices":1.10332}
{"ticker":"^FTSE","ref_date":"2023-10-27","price_open":7354.6001,"price_high":7380.2998,"price_low":7279.8999,"price_close":7291.2998,"volume":642603800,"price_adjusted":7291.2998,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":1.09382}
{"ticker":"^FTSE","ref_date":"2023-10-30","price_open":7291.2998,"price_high":7361.5,"price_low":7291.2998,"price_close":7327.3999,"volume":1011063900,"price_adjusted":7327.3999,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":1.09924}
{"ticker":"^FTSE","ref_date":"2023-10-31","price_open":7327.3999,"price_high":7373.5,"price_low":7309,"price_close":7321.7002,"volume":809030400,"price_adjusted":7321.7002,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.09838}
{"ticker":"^FTSE","ref_date":"2023-11-01","price_open":7321.7002,"price_high":7385.3999,"price_low":7304.8999,"price_close":7342.3999,"volume":764584800,"price_adjusted":7342.3999,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.10149}
{"ticker":"^FTSE","ref_date":"2023-11-02","price_open":7342.3999,"price_high":7469.7998,"price_low":7342.3999,"price_close":7446.5,"volume":978092600,"price_adjusted":7446.5,"ret_adjusted_prices":0.01418,"ret_closing_prices":0.01418,"cumret_adjusted_prices":1.1171}
{"ticker":"^FTSE","ref_date":"2023-11-03","price_open":7446.5,"price_high":7482.7002,"price_low":7396.6001,"price_close":7417.7002,"volume":750991900,"price_adjusted":7417.7002,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":1.11278}
{"ticker":"^FTSE","ref_date":"2023-11-06","price_open":7417.7002,"price_high":7448.3999,"price_low":7403.5,"price_close":7417.7998,"volume":781306000,"price_adjusted":7417.7998,"ret_adjusted_prices":0.00001,"ret_closing_prices":0.00001,"cumret_adjusted_prices":1.1128}
{"ticker":"^FTSE","ref_date":"2023-11-07","price_open":7417.7998,"price_high":7431.1001,"price_low":7397.3999,"price_close":7410,"volume":592558500,"price_adjusted":7410,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.11163}
{"ticker":"^FTSE","ref_date":"2023-11-08","price_open":7410,"price_high":7442.1001,"price_low":7384.5,"price_close":7401.7002,"volume":686578900,"price_adjusted":7401.7002,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":1.11038}
{"ticker":"^FTSE","ref_date":"2023-11-09","price_open":7401.7002,"price_high":7465.2998,"price_low":7367.2002,"price_close":7455.7002,"volume":657728700,"price_adjusted":7455.7002,"ret_adjusted_prices":0.0073,"ret_closing_prices":0.0073,"cumret_adjusted_prices":1.11848}
{"ticker":"^FTSE","ref_date":"2023-11-10","price_open":7455.7002,"price_high":7455.7002,"price_low":7320,"price_close":7360.6001,"volume":837842200,"price_adjusted":7360.6001,"ret_adjusted_prices":-0.01276,"ret_closing_prices":-0.01276,"cumret_adjusted_prices":1.10422}
{"ticker":"^FTSE","ref_date":"2023-11-13","price_open":7360.6001,"price_high":7426.1001,"price_low":7360.6001,"price_close":7425.7998,"volume":649108100,"price_adjusted":7425.7998,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":1.114}
{"ticker":"^FTSE","ref_date":"2023-11-14","price_open":7425.7998,"price_high":7456.6001,"price_low":7386.7002,"price_close":7440.5,"volume":934829500,"price_adjusted":7440.5,"ret_adjusted_prices":0.00198,"ret_closing_prices":0.00198,"cumret_adjusted_prices":1.1162}
{"ticker":"^FTSE","ref_date":"2023-11-15","price_open":7440.5,"price_high":7533.7998,"price_low":7440.5,"price_close":7486.8999,"volume":741908600,"price_adjusted":7486.8999,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.12316}
{"ticker":"^FTSE","ref_date":"2023-11-16","price_open":7486.8999,"price_high":7492.7998,"price_low":7409.3999,"price_close":7411,"volume":798697800,"price_adjusted":7411,"ret_adjusted_prices":-0.01014,"ret_closing_prices":-0.01014,"cumret_adjusted_prices":1.11178}
{"ticker":"^FTSE","ref_date":"2023-11-17","price_open":7411,"price_high":7509,"price_low":7410,"price_close":7504.2998,"volume":668943200,"price_adjusted":7504.2998,"ret_adjusted_prices":0.01259,"ret_closing_prices":0.01259,"cumret_adjusted_prices":1.12577}
{"ticker":"^FTSE","ref_date":"2023-11-20","price_open":7504.2998,"price_high":7506,"price_low":7472.7002,"price_close":7496.3999,"volume":466773500,"price_adjusted":7496.3999,"ret_adjusted_prices":-0.00105,"ret_closing_prices":-0.00105,"cumret_adjusted_prices":1.12459}
{"ticker":"^FTSE","ref_date":"2023-11-21","price_open":7496.3999,"price_high":7496.8999,"price_low":7446.7002,"price_close":7482,"volume":533104500,"price_adjusted":7482,"ret_adjusted_prices":-0.00192,"ret_closing_prices":-0.00192,"cumret_adjusted_prices":1.12243}
{"ticker":"^FTSE","ref_date":"2023-11-22","price_open":7482,"price_high":7504.5,"price_low":7452,"price_close":7469.5,"volume":637243500,"price_adjusted":7469.5,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":1.12055}
{"ticker":"^FTSE","ref_date":"2023-11-23","price_open":7469.5,"price_high":7494.7998,"price_low":7450.6001,"price_close":7483.6001,"volume":610558000,"price_adjusted":7483.6001,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.12267}
{"ticker":"^FTSE","ref_date":"2023-11-24","price_open":7483.6001,"price_high":7494.7002,"price_low":7450.1001,"price_close":7488.2002,"volume":530714100,"price_adjusted":7488.2002,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.12336}
{"ticker":"^FTSE","ref_date":"2023-11-27","price_open":7488.2002,"price_high":7488.2998,"price_low":7452.2002,"price_close":7460.7002,"volume":399628100,"price_adjusted":7460.7002,"ret_adjusted_prices":-0.00367,"ret_closing_prices":-0.00367,"cumret_adjusted_prices":1.11923}
{"ticker":"^FTSE","ref_date":"2023-11-28","price_open":7460.7002,"price_high":7461.1001,"price_low":7403.2998,"price_close":7455.2002,"volume":610114900,"price_adjusted":7455.2002,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":1.11841}
{"ticker":"^FTSE","ref_date":"2023-11-29","price_open":7455.2002,"price_high":7457.5,"price_low":7408.7998,"price_close":7423.5,"volume":532425900,"price_adjusted":7423.5,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":1.11365}
{"ticker":"^FTSE","ref_date":"2023-11-30","price_open":7423.5,"price_high":7497.7002,"price_low":7387.1001,"price_close":7453.7998,"volume":1276856800,"price_adjusted":7453.7998,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":1.1182}
{"ticker":"^FTSE","ref_date":"2023-12-01","price_open":7453.7998,"price_high":7538.7002,"price_low":7453.7998,"price_close":7529.3999,"volume":549661500,"price_adjusted":7529.3999,"ret_adjusted_prices":0.01014,"ret_closing_prices":0.01014,"cumret_adjusted_prices":1.12954}
{"ticker":"^FTSE","ref_date":"2023-12-04","price_open":7529.3999,"price_high":7533.7998,"price_low":7476.8999,"price_close":7513,"volume":851332900,"price_adjusted":7513,"ret_adjusted_prices":-0.00218,"ret_closing_prices":-0.00218,"cumret_adjusted_prices":1.12708}
{"ticker":"^FTSE","ref_date":"2023-12-05","price_open":7513,"price_high":7513,"price_low":7460.2002,"price_close":7489.7998,"volume":689771600,"price_adjusted":7489.7998,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":1.1236}
{"ticker":"^FTSE","ref_date":"2023-12-06","price_open":7489.7998,"price_high":7542.6001,"price_low":7486.7998,"price_close":7515.3999,"volume":1489645900,"price_adjusted":7515.3999,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":1.12744}
{"ticker":"^FTSE","ref_date":"2023-12-07","price_open":7515.3999,"price_high":7523.6001,"price_low":7480.5,"price_close":7513.7002,"volume":811058900,"price_adjusted":7513.7002,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.12718}
{"ticker":"^FTSE","ref_date":"2023-12-08","price_open":7513.7002,"price_high":7581.2998,"price_low":7509.7998,"price_close":7554.5,"volume":863626100,"price_adjusted":7554.5,"ret_adjusted_prices":0.00543,"ret_closing_prices":0.00543,"cumret_adjusted_prices":1.13331}
{"ticker":"^FTSE","ref_date":"2023-12-11","price_open":7554.5,"price_high":7557.3999,"price_low":7493.6001,"price_close":7544.8999,"volume":872408400,"price_adjusted":7544.8999,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":1.13187}
{"ticker":"^FTSE","ref_date":"2023-12-12","price_open":7544.8999,"price_high":7607.5,"price_low":7542.3999,"price_close":7542.7998,"volume":812300300,"price_adjusted":7542.7998,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":1.13155}
{"ticker":"^FTSE","ref_date":"2023-12-13","price_open":7542.7998,"price_high":7584.8999,"price_low":7542.7002,"price_close":7548.3999,"volume":998797500,"price_adjusted":7548.3999,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":1.13239}
{"ticker":"^FTSE","ref_date":"2023-12-14","price_open":7548.3999,"price_high":7724.7998,"price_low":7548.3999,"price_close":7649,"volume":1517185300,"price_adjusted":7649,"ret_adjusted_prices":0.01333,"ret_closing_prices":0.01333,"cumret_adjusted_prices":1.14748}
{"ticker":"^FTSE","ref_date":"2023-12-15","price_open":7649,"price_high":7668.2002,"price_low":7569,"price_close":7576.3999,"volume":1645000000,"price_adjusted":7576.3999,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":1.13659}
{"ticker":"^FTSE","ref_date":"2023-12-18","price_open":7576.3999,"price_high":7630.6001,"price_low":7557.2002,"price_close":7614.5,"volume":710048700,"price_adjusted":7614.5,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":1.14231}
{"ticker":"^FTSE","ref_date":"2023-12-19","price_open":7614.5,"price_high":7642.2002,"price_low":7605.3999,"price_close":7638,"volume":961867300,"price_adjusted":7638,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.14583}
{"ticker":"^FTSE","ref_date":"2023-12-20","price_open":7638,"price_high":7762.8999,"price_low":7637.8999,"price_close":7715.7002,"volume":980983700,"price_adjusted":7715.7002,"ret_adjusted_prices":0.01017,"ret_closing_prices":0.01017,"cumret_adjusted_prices":1.15749}
{"ticker":"^FTSE","ref_date":"2023-12-21","price_open":7715.7002,"price_high":7715.7002,"price_low":7668.3999,"price_close":7694.7002,"volume":603350200,"price_adjusted":7694.7002,"ret_adjusted_prices":-0.00272,"ret_closing_prices":-0.00272,"cumret_adjusted_prices":1.15434}
{"ticker":"^FTSE","ref_date":"2023-12-22","price_open":7694.7002,"price_high":7715.2002,"price_low":7676.3999,"price_close":7697.5,"volume":329604400,"price_adjusted":7697.5,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":1.15476}
{"ticker":"^FTSE","ref_date":"2023-12-27","price_open":7697.5,"price_high":7759.7002,"price_low":7697.5,"price_close":7725,"volume":432594200,"price_adjusted":7725,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":1.15888}
{"ticker":"^FTSE","ref_date":"2023-12-28","price_open":7725,"price_high":7746,"price_low":7708.7002,"price_close":7722.7002,"volume":327536200,"price_adjusted":7722.7002,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.15854}
{"ticker":"^FTSE","ref_date":"2023-12-29","price_open":7722.7002,"price_high":7746.8999,"price_low":7719,"price_close":7733.2002,"volume":235460600,"price_adjusted":7733.2002,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.16011}