{"ticker":"^N225","ref_date":"2000-01-04","price_open":18937.44922,"price_high":19187.60938,"price_low":18937.44922,"price_close":19002.85938,"volume":0,"price_adjusted":19002.85938,"cumret_adjusted_prices":1}
{"ticker":"^N225","ref_date":"2000-01-05","price_open":19003.50977,"price_high":19003.50977,"price_low":18221.82031,"price_close":18542.55078,"volume":0,"price_adjusted":18542.55078,"ret_adjusted_prices":-0.02422,"ret_closing_prices":-0.02422,"cumret_adjusted_prices":0.97578}
{"ticker":"^N225","ref_date":"2000-01-06","price_open":18574.00977,"price_high":18582.74023,"price_low":18168.26953,"price_close":18168.26953,"volume":0,"price_adjusted":18168.26953,"ret_adjusted_prices":-0.02018,"ret_closing_prices":-0.02018,"cumret_adjusted_prices":0.95608}
{"ticker":"^N225","ref_date":"2000-01-07","price_open":18194.05078,"price_high":18285.73047,"price_low":18068.09961,"price_close":18193.41016,"volume":0,"price_adjusted":18193.41016,"ret_adjusted_prices":0.00138,"ret_closing_prices":0.00138,"cumret_adjusted_prices":0.9574}
{"ticker":"^N225","ref_date":"2000-01-11","price_open":18246.09961,"price_high":18887.56055,"price_low":18246.09961,"price_close":18850.91992,"volume":0,"price_adjusted":18850.91992,"ret_adjusted_prices":0.03614,"ret_closing_prices":0.03614,"cumret_adjusted_prices":0.992}
{"ticker":"^N225","ref_date":"2000-01-12","price_open":18780.16992,"price_high":18811.86914,"price_low":18626.91992,"price_close":18677.41992,"volume":0,"price_adjusted":18677.41992,"ret_adjusted_prices":-0.0092,"ret_closing_prices":-0.0092,"cumret_adjusted_prices":0.98287}
{"ticker":"^N225","ref_date":"2000-01-13","price_open":18667.17969,"price_high":18845.0293,"price_low":18667.17969,"price_close":18833.28906,"volume":0,"price_adjusted":18833.28906,"ret_adjusted_prices":0.00835,"ret_closing_prices":0.00835,"cumret_adjusted_prices":0.99108}
{"ticker":"^N225","ref_date":"2000-01-14","price_open":18882.99023,"price_high":19058.01953,"price_low":18733.83008,"price_close":18956.55078,"volume":0,"price_adjusted":18956.55078,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":0.99756}
{"ticker":"^N225","ref_date":"2000-01-17","price_open":19025.61914,"price_high":19442.58008,"price_low":19025.61914,"price_close":19437.23047,"volume":0,"price_adjusted":19437.23047,"ret_adjusted_prices":0.02536,"ret_closing_prices":0.02536,"cumret_adjusted_prices":1.02286}
{"ticker":"^N225","ref_date":"2000-01-18","price_open":19412.4707,"price_high":19412.4707,"price_low":19145.16992,"price_close":19196.57031,"volume":0,"price_adjusted":19196.57031,"ret_adjusted_prices":-0.01238,"ret_closing_prices":-0.01238,"cumret_adjusted_prices":1.01019}
{"ticker":"^N225","ref_date":"2000-01-19","price_open":19181.86914,"price_high":19181.86914,"price_low":18897.75,"price_close":18897.75,"volume":0,"price_adjusted":18897.75,"ret_adjusted_prices":-0.01557,"ret_closing_prices":-0.01557,"cumret_adjusted_prices":0.99447}
{"ticker":"^N225","ref_date":"2000-01-20","price_open":18930.25977,"price_high":19167.0293,"price_low":18921.10938,"price_close":19008.00977,"volume":0,"price_adjusted":19008.00977,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":1.00027}
{"ticker":"^N225","ref_date":"2000-01-21","price_open":18994.89062,"price_high":18994.89062,"price_low":18713.16992,"price_close":18878.08984,"volume":0,"price_adjusted":18878.08984,"ret_adjusted_prices":-0.00684,"ret_closing_prices":-0.00684,"cumret_adjusted_prices":0.99343}
{"ticker":"^N225","ref_date":"2000-01-24","price_open":18878.46094,"price_high":19124.57031,"price_low":18877.13086,"price_close":19056.71094,"volume":0,"price_adjusted":19056.71094,"ret_adjusted_prices":0.00946,"ret_closing_prices":0.00946,"cumret_adjusted_prices":1.00283}
{"ticker":"^N225","ref_date":"2000-01-25","price_open":19004.39062,"price_high":19131.18945,"price_low":18815.36914,"price_close":18895.5293,"volume":0,"price_adjusted":18895.5293,"ret_adjusted_prices":-0.00846,"ret_closing_prices":-0.00846,"cumret_adjusted_prices":0.99435}
{"ticker":"^N225","ref_date":"2000-01-26","price_open":18982.83984,"price_high":19145.90039,"price_low":18982.83984,"price_close":19111.18945,"volume":0,"price_adjusted":19111.18945,"ret_adjusted_prices":0.01141,"ret_closing_prices":0.01141,"cumret_adjusted_prices":1.0057}
{"ticker":"^N225","ref_date":"2000-01-27","price_open":19125.61914,"price_high":19238.08008,"price_low":18971.67969,"price_close":19209.7207,"volume":0,"price_adjusted":19209.7207,"ret_adjusted_prices":0.00516,"ret_closing_prices":0.00516,"cumret_adjusted_prices":1.01089}
{"ticker":"^N225","ref_date":"2000-01-28","price_open":19261.00977,"price_high":19595.83008,"price_low":19237.49023,"price_close":19434.7793,"volume":0,"price_adjusted":19434.7793,"ret_adjusted_prices":0.01172,"ret_closing_prices":0.01172,"cumret_adjusted_prices":1.02273}
{"ticker":"^N225","ref_date":"2000-01-31","price_open":19375.10938,"price_high":19539.69922,"price_low":19224.4707,"price_close":19539.69922,"volume":0,"price_adjusted":19539.69922,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":1.02825}
{"ticker":"^N225","ref_date":"2000-02-01","price_open":19536.67969,"price_high":19553.67969,"price_low":19266.96094,"price_close":19423.38086,"volume":0,"price_adjusted":19423.38086,"ret_adjusted_prices":-0.00595,"ret_closing_prices":-0.00595,"cumret_adjusted_prices":1.02213}
{"ticker":"^N225","ref_date":"2000-02-02","price_open":19522.33008,"price_high":19860.25977,"price_low":19522.33008,"price_close":19578.91016,"volume":0,"price_adjusted":19578.91016,"ret_adjusted_prices":0.00801,"ret_closing_prices":0.00801,"cumret_adjusted_prices":1.03031}
{"ticker":"^N225","ref_date":"2000-02-03","price_open":19648.34961,"price_high":19878.83008,"price_low":19648.34961,"price_close":19786.41992,"volume":0,"price_adjusted":19786.41992,"ret_adjusted_prices":0.0106,"ret_closing_prices":0.0106,"cumret_adjusted_prices":1.04123}
{"ticker":"^N225","ref_date":"2000-02-04","price_open":19866.18945,"price_high":20011.91016,"price_low":19752.11914,"price_close":19763.13086,"volume":0,"price_adjusted":19763.13086,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":1.04001}
{"ticker":"^N225","ref_date":"2000-02-07","price_open":19832.75977,"price_high":19948.59961,"price_low":19780.56055,"price_close":19945.42969,"volume":0,"price_adjusted":19945.42969,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":1.0496}
{"ticker":"^N225","ref_date":"2000-02-08","price_open":19955.30078,"price_high":19983.43945,"price_low":19834.81055,"price_close":19868.88086,"volume":0,"price_adjusted":19868.88086,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":1.04557}
{"ticker":"^N225","ref_date":"2000-02-09","price_open":19930.41016,"price_high":20046.14062,"price_low":19925.64062,"price_close":20007.76953,"volume":0,"price_adjusted":20007.76953,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":1.05288}
{"ticker":"^N225","ref_date":"2000-02-10","price_open":19915.5293,"price_high":19915.56055,"price_low":19710.01953,"price_close":19710.01953,"volume":0,"price_adjusted":19710.01953,"ret_adjusted_prices":-0.01488,"ret_closing_prices":-0.01488,"cumret_adjusted_prices":1.03721}
{"ticker":"^N225","ref_date":"2000-02-14","price_open":19698.57031,"price_high":19748.41992,"price_low":19556.46094,"price_close":19556.46094,"volume":0,"price_adjusted":19556.46094,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":1.02913}
{"ticker":"^N225","ref_date":"2000-02-15","price_open":19587.82031,"price_high":19689.16016,"price_low":19331.05078,"price_close":19367.83008,"volume":0,"price_adjusted":19367.83008,"ret_adjusted_prices":-0.00965,"ret_closing_prices":-0.00965,"cumret_adjusted_prices":1.01921}
{"ticker":"^N225","ref_date":"2000-02-16","price_open":19418.56055,"price_high":19612.59961,"price_low":19300.14062,"price_close":19599.17969,"volume":0,"price_adjusted":19599.17969,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":1.03138}
{"ticker":"^N225","ref_date":"2000-02-17","price_open":19646.36914,"price_high":19803.68945,"price_low":19518.08008,"price_close":19791.40039,"volume":0,"price_adjusted":19791.40039,"ret_adjusted_prices":0.00981,"ret_closing_prices":0.00981,"cumret_adjusted_prices":1.0415}
{"ticker":"^N225","ref_date":"2000-02-18","price_open":19852.17969,"price_high":19862.93945,"price_low":19670.05078,"price_close":19789.0293,"volume":0,"price_adjusted":19789.0293,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":1.04137}
{"ticker":"^N225","ref_date":"2000-02-21","price_open":19736.15039,"price_high":19763.50977,"price_low":19543.75,"price_close":19543.75,"volume":0,"price_adjusted":19543.75,"ret_adjusted_prices":-0.01239,"ret_closing_prices":-0.01239,"cumret_adjusted_prices":1.02846}
{"ticker":"^N225","ref_date":"2000-02-22","price_open":19553.61914,"price_high":19712.36914,"price_low":19353.40039,"price_close":19390.58008,"volume":0,"price_adjusted":19390.58008,"ret_adjusted_prices":-0.00784,"ret_closing_prices":-0.00784,"cumret_adjusted_prices":1.0204}
{"ticker":"^N225","ref_date":"2000-02-23","price_open":19439.16992,"price_high":19527.78906,"price_low":19373.03906,"price_close":19519.55078,"volume":0,"price_adjusted":19519.55078,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.02719}
{"ticker":"^N225","ref_date":"2000-02-24","price_open":19616.25977,"price_high":19698.94922,"price_low":19558.03906,"price_close":19571.43945,"volume":0,"price_adjusted":19571.43945,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":1.02992}
{"ticker":"^N225","ref_date":"2000-02-25","price_open":19623.38086,"price_high":19817.88086,"price_low":19539,"price_close":19817.88086,"volume":0,"price_adjusted":19817.88086,"ret_adjusted_prices":0.01259,"ret_closing_prices":0.01259,"cumret_adjusted_prices":1.04289}
{"ticker":"^N225","ref_date":"2000-02-28","price_open":19783.43945,"price_high":19904.85938,"price_low":19713.85938,"price_close":19720.09961,"volume":0,"price_adjusted":19720.09961,"ret_adjusted_prices":-0.00493,"ret_closing_prices":-0.00493,"cumret_adjusted_prices":1.03774}
{"ticker":"^N225","ref_date":"2000-02-29","price_open":19761.51953,"price_high":19978.75,"price_low":19747.01953,"price_close":19959.51953,"volume":0,"price_adjusted":19959.51953,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":1.05034}
{"ticker":"^N225","ref_date":"2000-03-01","price_open":20030.08008,"price_high":20165.50977,"price_low":20007.64062,"price_close":20081.66992,"volume":0,"price_adjusted":20081.66992,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":1.05677}
{"ticker":"^N225","ref_date":"2000-03-02","price_open":20097.58984,"price_high":20202.96094,"price_low":19903.28906,"price_close":20065.10938,"volume":0,"price_adjusted":20065.10938,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":1.0559}
{"ticker":"^N225","ref_date":"2000-03-03","price_open":20023.03906,"price_high":20034.59961,"price_low":19859.41992,"price_close":19927.53906,"volume":0,"price_adjusted":19927.53906,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":1.04866}
{"ticker":"^N225","ref_date":"2000-03-06","price_open":20041.48047,"price_high":20160.0293,"price_low":19742.58008,"price_close":19796.34961,"volume":0,"price_adjusted":19796.34961,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":1.04176}
{"ticker":"^N225","ref_date":"2000-03-07","price_open":19802.53906,"price_high":19944.24023,"price_low":19704.23047,"price_close":19944.24023,"volume":0,"price_adjusted":19944.24023,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":1.04954}
{"ticker":"^N225","ref_date":"2000-03-08","price_open":19856.36914,"price_high":19856.36914,"price_low":19692.03906,"price_close":19766.80078,"volume":0,"price_adjusted":19766.80078,"ret_adjusted_prices":-0.0089,"ret_closing_prices":-0.0089,"cumret_adjusted_prices":1.0402}
{"ticker":"^N225","ref_date":"2000-03-09","price_open":19751.7207,"price_high":19885.53906,"price_low":19614.82031,"price_close":19662.33008,"volume":0,"price_adjusted":19662.33008,"ret_adjusted_prices":-0.00529,"ret_closing_prices":-0.00529,"cumret_adjusted_prices":1.0347}
{"ticker":"^N225","ref_date":"2000-03-10","price_open":19734.83984,"price_high":19982.43945,"price_low":19686.5,"price_close":19750.40039,"volume":0,"price_adjusted":19750.40039,"ret_adjusted_prices":0.00448,"ret_closing_prices":0.00448,"cumret_adjusted_prices":1.03934}
{"ticker":"^N225","ref_date":"2000-03-13","price_open":19731.5,"price_high":19760.34961,"price_low":19060.08008,"price_close":19189.92969,"volume":0,"price_adjusted":19189.92969,"ret_adjusted_prices":-0.02838,"ret_closing_prices":-0.02838,"cumret_adjusted_prices":1.00984}
{"ticker":"^N225","ref_date":"2000-03-14","price_open":19139.57031,"price_high":19335.2207,"price_low":18956.25,"price_close":19141.83984,"volume":0,"price_adjusted":19141.83984,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":1.00731}
{"ticker":"^N225","ref_date":"2000-03-15","price_open":19120.06055,"price_high":19120.06055,"price_low":18765.88086,"price_close":19078.59961,"volume":0,"price_adjusted":19078.59961,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":1.00399}
{"ticker":"^N225","ref_date":"2000-03-16","price_open":19095.63086,"price_high":19313.17969,"price_low":18892.25977,"price_close":19253.23047,"volume":0,"price_adjusted":19253.23047,"ret_adjusted_prices":0.00915,"ret_closing_prices":0.00915,"cumret_adjusted_prices":1.01318}
{"ticker":"^N225","ref_date":"2000-03-17","price_open":19335.59961,"price_high":19573.48047,"price_low":19335.59961,"price_close":19566.32031,"volume":0,"price_adjusted":19566.32031,"ret_adjusted_prices":0.01626,"ret_closing_prices":0.01626,"cumret_adjusted_prices":1.02965}
{"ticker":"^N225","ref_date":"2000-03-21","price_open":19598.5293,"price_high":19602.35938,"price_low":19455.10938,"price_close":19602.35938,"volume":0,"price_adjusted":19602.35938,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":1.03155}
{"ticker":"^N225","ref_date":"2000-03-22","price_open":19612.23047,"price_high":19734.42969,"price_low":19602.88086,"price_close":19733.58984,"volume":0,"price_adjusted":19733.58984,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":1.03845}
{"ticker":"^N225","ref_date":"2000-03-23","price_open":19749.50977,"price_high":19762.30078,"price_low":19568.76953,"price_close":19704.59961,"volume":0,"price_adjusted":19704.59961,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.03693}
{"ticker":"^N225","ref_date":"2000-03-24","price_open":19752.16016,"price_high":20012.41016,"price_low":19697.57031,"price_close":19958.08008,"volume":0,"price_adjusted":19958.08008,"ret_adjusted_prices":0.01286,"ret_closing_prices":0.01286,"cumret_adjusted_prices":1.05027}
{"ticker":"^N225","ref_date":"2000-03-27","price_open":19976.14062,"price_high":20295.68945,"price_low":19880.10938,"price_close":20281.0293,"volume":0,"price_adjusted":20281.0293,"ret_adjusted_prices":0.01618,"ret_closing_prices":0.01618,"cumret_adjusted_prices":1.06726}
{"ticker":"^N225","ref_date":"2000-03-28","price_open":20273.67969,"price_high":20388.17969,"price_low":20014.08008,"price_close":20374.33984,"volume":0,"price_adjusted":20374.33984,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.07217}
{"ticker":"^N225","ref_date":"2000-03-29","price_open":20406.56055,"price_high":20809.17969,"price_low":20406.56055,"price_close":20706.65039,"volume":0,"price_adjusted":20706.65039,"ret_adjusted_prices":0.01631,"ret_closing_prices":0.01631,"cumret_adjusted_prices":1.08966}
{"ticker":"^N225","ref_date":"2000-03-30","price_open":20706.44922,"price_high":20809.78906,"price_low":20439.43945,"price_close":20441.5,"volume":0,"price_adjusted":20441.5,"ret_adjusted_prices":-0.01281,"ret_closing_prices":-0.01281,"cumret_adjusted_prices":1.07571}
{"ticker":"^N225","ref_date":"2000-03-31","price_open":20371.07031,"price_high":20550.09961,"price_low":20259.34961,"price_close":20337.32031,"volume":0,"price_adjusted":20337.32031,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":1.07022}
{"ticker":"^N225","ref_date":"2000-04-03","price_open":20327.78906,"price_high":20726.99023,"price_low":20271.91992,"price_close":20726.99023,"volume":0,"price_adjusted":20726.99023,"ret_adjusted_prices":0.01916,"ret_closing_prices":0.01916,"cumret_adjusted_prices":1.09073}
{"ticker":"^N225","ref_date":"2000-04-04","price_open":20747.82031,"price_high":20747.82031,"price_low":20536.33008,"price_close":20594.92969,"volume":0,"price_adjusted":20594.92969,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":1.08378}
{"ticker":"^N225","ref_date":"2000-04-05","price_open":20546.59961,"price_high":20654.63086,"price_low":20311.78906,"price_close":20462.76953,"volume":0,"price_adjusted":20462.76953,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":1.07683}
{"ticker":"^N225","ref_date":"2000-04-06","price_open":20476.23047,"price_high":20556.9707,"price_low":20171.61914,"price_close":20223.60938,"volume":0,"price_adjusted":20223.60938,"ret_adjusted_prices":-0.01169,"ret_closing_prices":-0.01169,"cumret_adjusted_prices":1.06424}
{"ticker":"^N225","ref_date":"2000-04-07","price_open":20269.58984,"price_high":20463.66992,"price_low":20252.81055,"price_close":20252.81055,"volume":0,"price_adjusted":20252.81055,"ret_adjusted_prices":0.00144,"ret_closing_prices":0.00144,"cumret_adjusted_prices":1.06578}
{"ticker":"^N225","ref_date":"2000-04-10","price_open":20368.81055,"price_high":20640.10938,"price_low":20368.81055,"price_close":20619.06055,"volume":0,"price_adjusted":20619.06055,"ret_adjusted_prices":0.01808,"ret_closing_prices":0.01808,"cumret_adjusted_prices":1.08505}
{"ticker":"^N225","ref_date":"2000-04-11","price_open":20544.40039,"price_high":20656.86914,"price_low":20516.93945,"price_close":20522.51953,"volume":0,"price_adjusted":20522.51953,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":1.07997}
{"ticker":"^N225","ref_date":"2000-04-12","price_open":20475.96094,"price_high":20833.21094,"price_low":20436.74023,"price_close":20833.21094,"volume":0,"price_adjusted":20833.21094,"ret_adjusted_prices":0.01514,"ret_closing_prices":0.01514,"cumret_adjusted_prices":1.09632}
{"ticker":"^N225","ref_date":"2000-04-13","price_open":20736.40039,"price_high":20736.40039,"price_low":20385.16016,"price_close":20526.41992,"volume":0,"price_adjusted":20526.41992,"ret_adjusted_prices":-0.01473,"ret_closing_prices":-0.01473,"cumret_adjusted_prices":1.08018}
{"ticker":"^N225","ref_date":"2000-04-14","price_open":20456.48047,"price_high":20604.36914,"price_low":20330.89062,"price_close":20434.67969,"volume":0,"price_adjusted":20434.67969,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":1.07535}
{"ticker":"^N225","ref_date":"2000-04-17","price_open":20341.5,"price_high":20341.5,"price_low":18603.86914,"price_close":19008.64062,"volume":0,"price_adjusted":19008.64062,"ret_adjusted_prices":-0.06979,"ret_closing_prices":-0.06979,"cumret_adjusted_prices":1.0003}
{"ticker":"^N225","ref_date":"2000-04-18","price_open":19089,"price_high":19330.40039,"price_low":18547.38086,"price_close":18969.51953,"volume":0,"price_adjusted":18969.51953,"ret_adjusted_prices":-0.00206,"ret_closing_prices":-0.00206,"cumret_adjusted_prices":0.99825}
{"ticker":"^N225","ref_date":"2000-04-19","price_open":18998.06055,"price_high":19192.63086,"price_low":18794.48047,"price_close":19086.61914,"volume":0,"price_adjusted":19086.61914,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":1.00441}
{"ticker":"^N225","ref_date":"2000-04-20","price_open":19041.5293,"price_high":19382.43945,"price_low":18959.32031,"price_close":18959.32031,"volume":0,"price_adjusted":18959.32031,"ret_adjusted_prices":-0.00667,"ret_closing_prices":-0.00667,"cumret_adjusted_prices":0.99771}
{"ticker":"^N225","ref_date":"2000-04-21","price_open":19050.67969,"price_high":19269.06055,"price_low":18091.09961,"price_close":18252.67969,"volume":0,"price_adjusted":18252.67969,"ret_adjusted_prices":-0.03727,"ret_closing_prices":-0.03727,"cumret_adjusted_prices":0.96052}
{"ticker":"^N225","ref_date":"2000-04-24","price_open":18247.48047,"price_high":18987.33984,"price_low":18247.48047,"price_close":18480.15039,"volume":0,"price_adjusted":18480.15039,"ret_adjusted_prices":0.01246,"ret_closing_prices":0.01246,"cumret_adjusted_prices":0.97249}
{"ticker":"^N225","ref_date":"2000-04-25","price_open":18433.30078,"price_high":18630.30078,"price_low":18176.83008,"price_close":18272.33008,"volume":0,"price_adjusted":18272.33008,"ret_adjusted_prices":-0.01125,"ret_closing_prices":-0.01125,"cumret_adjusted_prices":0.96156}
{"ticker":"^N225","ref_date":"2000-04-26","price_open":18326.90039,"price_high":18439.17969,"price_low":17948.35938,"price_close":18134.31055,"volume":0,"price_adjusted":18134.31055,"ret_adjusted_prices":-0.00755,"ret_closing_prices":-0.00755,"cumret_adjusted_prices":0.95429}
{"ticker":"^N225","ref_date":"2000-04-27","price_open":18122.69922,"price_high":18245.43945,"price_low":18012.41016,"price_close":18019.16992,"volume":0,"price_adjusted":18019.16992,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":0.94823}
{"ticker":"^N225","ref_date":"2000-04-28","price_open":18035.53906,"price_high":18137.00977,"price_low":17926.42969,"price_close":17973.69922,"volume":0,"price_adjusted":17973.69922,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":0.94584}
{"ticker":"^N225","ref_date":"2000-05-01","price_open":17979.25,"price_high":18403.08008,"price_low":17979.25,"price_close":18403.08008,"volume":0,"price_adjusted":18403.08008,"ret_adjusted_prices":0.02389,"ret_closing_prices":0.02389,"cumret_adjusted_prices":0.96844}
{"ticker":"^N225","ref_date":"2000-05-02","price_open":18497.51953,"price_high":18586.16016,"price_low":18428.91992,"price_close":18439.35938,"volume":0,"price_adjusted":18439.35938,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.97035}
{"ticker":"^N225","ref_date":"2000-05-08","price_open":18465.71094,"price_high":18475.44922,"price_low":18189.80078,"price_close":18199.96094,"volume":0,"price_adjusted":18199.96094,"ret_adjusted_prices":-0.01298,"ret_closing_prices":-0.01298,"cumret_adjusted_prices":0.95775}
{"ticker":"^N225","ref_date":"2000-05-09","price_open":18152.36914,"price_high":18152.36914,"price_low":17804.03906,"price_close":17844.53906,"volume":0,"price_adjusted":17844.53906,"ret_adjusted_prices":-0.01953,"ret_closing_prices":-0.01953,"cumret_adjusted_prices":0.93904}
{"ticker":"^N225","ref_date":"2000-05-10","price_open":17799.21094,"price_high":17803.43945,"price_low":17393.58984,"price_close":17701.4707,"volume":0,"price_adjusted":17701.4707,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.93152}
{"ticker":"^N225","ref_date":"2000-05-11","price_open":17605.65039,"price_high":17605.65039,"price_low":16779.41992,"price_close":16882.46094,"volume":0,"price_adjusted":16882.46094,"ret_adjusted_prices":-0.04627,"ret_closing_prices":-0.04627,"cumret_adjusted_prices":0.88842}
{"ticker":"^N225","ref_date":"2000-05-12","price_open":16963.86914,"price_high":17362.19922,"price_low":16963.86914,"price_close":17357.85938,"volume":0,"price_adjusted":17357.85938,"ret_adjusted_prices":0.02816,"ret_closing_prices":0.02816,"cumret_adjusted_prices":0.91343}
{"ticker":"^N225","ref_date":"2000-05-15","price_open":17396.44922,"price_high":17396.44922,"price_low":17192.71094,"price_close":17313.68945,"volume":0,"price_adjusted":17313.68945,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.91111}
{"ticker":"^N225","ref_date":"2000-05-16","price_open":17342.83984,"price_high":17558.50977,"price_low":17283.51953,"price_close":17551.25,"volume":0,"price_adjusted":17551.25,"ret_adjusted_prices":0.01372,"ret_closing_prices":0.01372,"cumret_adjusted_prices":0.92361}
{"ticker":"^N225","ref_date":"2000-05-17","price_open":17588.81055,"price_high":17691.39062,"price_low":17348.88086,"price_close":17404.0293,"volume":0,"price_adjusted":17404.0293,"ret_adjusted_prices":-0.00839,"ret_closing_prices":-0.00839,"cumret_adjusted_prices":0.91586}
{"ticker":"^N225","ref_date":"2000-05-18","price_open":17365.08984,"price_high":17365.08984,"price_low":16971.82031,"price_close":17031.63086,"volume":0,"price_adjusted":17031.63086,"ret_adjusted_prices":-0.0214,"ret_closing_prices":-0.0214,"cumret_adjusted_prices":0.89627}
{"ticker":"^N225","ref_date":"2000-05-19","price_open":16960.28906,"price_high":16960.28906,"price_low":16572.05078,"price_close":16858.16992,"volume":0,"price_adjusted":16858.16992,"ret_adjusted_prices":-0.01018,"ret_closing_prices":-0.01018,"cumret_adjusted_prices":0.88714}
{"ticker":"^N225","ref_date":"2000-05-22","price_open":16802.66016,"price_high":16802.66016,"price_low":16174.40039,"price_close":16386.00977,"volume":0,"price_adjusted":16386.00977,"ret_adjusted_prices":-0.02801,"ret_closing_prices":-0.02801,"cumret_adjusted_prices":0.86229}
{"ticker":"^N225","ref_date":"2000-05-23","price_open":16345.25977,"price_high":16493.69922,"price_low":16169.92969,"price_close":16318.73047,"volume":0,"price_adjusted":16318.73047,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":0.85875}
{"ticker":"^N225","ref_date":"2000-05-24","price_open":16237.87988,"price_high":16261.33008,"price_low":15876.33984,"price_close":16044.44043,"volume":0,"price_adjusted":16044.44043,"ret_adjusted_prices":-0.01681,"ret_closing_prices":-0.01681,"cumret_adjusted_prices":0.84432}
{"ticker":"^N225","ref_date":"2000-05-25","price_open":16090.36035,"price_high":16374.05957,"price_low":16090.36035,"price_close":16247.82031,"volume":0,"price_adjusted":16247.82031,"ret_adjusted_prices":0.01268,"ret_closing_prices":0.01268,"cumret_adjusted_prices":0.85502}
{"ticker":"^N225","ref_date":"2000-05-26","price_open":16219.01953,"price_high":16219.01953,"price_low":15870.25,"price_close":16008.13965,"volume":0,"price_adjusted":16008.13965,"ret_adjusted_prices":-0.01475,"ret_closing_prices":-0.01475,"cumret_adjusted_prices":0.84241}
{"ticker":"^N225","ref_date":"2000-05-29","price_open":16028.75977,"price_high":16245.44043,"price_low":16028.75977,"price_close":16245.44043,"volume":0,"price_adjusted":16245.44043,"ret_adjusted_prices":0.01482,"ret_closing_prices":0.01482,"cumret_adjusted_prices":0.85489}
{"ticker":"^N225","ref_date":"2000-05-30","price_open":16275.95996,"price_high":16485.53906,"price_low":16210.04004,"price_close":16228.90039,"volume":0,"price_adjusted":16228.90039,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.85402}
{"ticker":"^N225","ref_date":"2000-05-31","price_open":16274.13965,"price_high":16538.66992,"price_low":16224.05957,"price_close":16332.4502,"volume":0,"price_adjusted":16332.4502,"ret_adjusted_prices":0.00638,"ret_closing_prices":0.00638,"cumret_adjusted_prices":0.85947}
{"ticker":"^N225","ref_date":"2000-06-01","price_open":16320.08008,"price_high":16694.30078,"price_low":16320.08008,"price_close":16694.30078,"volume":0,"price_adjusted":16694.30078,"ret_adjusted_prices":0.02216,"ret_closing_prices":0.02216,"cumret_adjusted_prices":0.87852}
{"ticker":"^N225","ref_date":"2000-06-02","price_open":16682.25,"price_high":16941.41992,"price_low":16682.25,"price_close":16800.06055,"volume":0,"price_adjusted":16800.06055,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":0.88408}
{"ticker":"^N225","ref_date":"2000-06-05","price_open":16842.03906,"price_high":17261.86914,"price_low":16842.03906,"price_close":17201.78906,"volume":0,"price_adjusted":17201.78906,"ret_adjusted_prices":0.02391,"ret_closing_prices":0.02391,"cumret_adjusted_prices":0.90522}
{"ticker":"^N225","ref_date":"2000-06-06","price_open":17163.39062,"price_high":17207.15039,"price_low":17064.91992,"price_close":17170.08008,"volume":0,"price_adjusted":17170.08008,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":0.90355}
{"ticker":"^N225","ref_date":"2000-06-07","price_open":17134.14062,"price_high":17206.98047,"price_low":17019.25,"price_close":17144.96094,"volume":0,"price_adjusted":17144.96094,"ret_adjusted_prices":-0.00146,"ret_closing_prices":-0.00146,"cumret_adjusted_prices":0.90223}
{"ticker":"^N225","ref_date":"2000-06-08","price_open":17177.44922,"price_high":17250.83008,"price_low":16979.30078,"price_close":17004.33984,"volume":0,"price_adjusted":17004.33984,"ret_adjusted_prices":-0.0082,"ret_closing_prices":-0.0082,"cumret_adjusted_prices":0.89483}
{"ticker":"^N225","ref_date":"2000-06-09","price_open":17004.7207,"price_high":17004.7207,"price_low":16785.76953,"price_close":16861.91016,"volume":0,"price_adjusted":16861.91016,"ret_adjusted_prices":-0.00838,"ret_closing_prices":-0.00838,"cumret_adjusted_prices":0.88734}
{"ticker":"^N225","ref_date":"2000-06-12","price_open":16876.67969,"price_high":17018.64062,"price_low":16791.86914,"price_close":16980.60938,"volume":0,"price_adjusted":16980.60938,"ret_adjusted_prices":0.00704,"ret_closing_prices":0.00704,"cumret_adjusted_prices":0.89358}
{"ticker":"^N225","ref_date":"2000-06-13","price_open":16950.92969,"price_high":16950.92969,"price_low":16768.85938,"price_close":16914.94922,"volume":0,"price_adjusted":16914.94922,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":0.89013}
{"ticker":"^N225","ref_date":"2000-06-14","price_open":16920.21094,"price_high":16920.21094,"price_low":16477.98047,"price_close":16654.41992,"volume":0,"price_adjusted":16654.41992,"ret_adjusted_prices":-0.0154,"ret_closing_prices":-0.0154,"cumret_adjusted_prices":0.87642}
{"ticker":"^N225","ref_date":"2000-06-15","price_open":16635.24023,"price_high":16635.24023,"price_low":16334.95996,"price_close":16338.7002,"volume":0,"price_adjusted":16338.7002,"ret_adjusted_prices":-0.01896,"ret_closing_prices":-0.01896,"cumret_adjusted_prices":0.8598}
{"ticker":"^N225","ref_date":"2000-06-16","price_open":16358.70996,"price_high":16480.08008,"price_low":16289.91992,"price_close":16318.30957,"volume":0,"price_adjusted":16318.30957,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":0.85873}
{"ticker":"^N225","ref_date":"2000-06-19","price_open":16382.11035,"price_high":16627.53906,"price_low":16359.95996,"price_close":16591.34961,"volume":0,"price_adjusted":16591.34961,"ret_adjusted_prices":0.01673,"ret_closing_prices":0.01673,"cumret_adjusted_prices":0.8731}
{"ticker":"^N225","ref_date":"2000-06-20","price_open":16645.99023,"price_high":16907.55078,"price_low":16645.99023,"price_close":16907.55078,"volume":0,"price_adjusted":16907.55078,"ret_adjusted_prices":0.01906,"ret_closing_prices":0.01906,"cumret_adjusted_prices":0.88974}
{"ticker":"^N225","ref_date":"2000-06-21","price_open":16922.25,"price_high":17212.38086,"price_low":16854.21094,"price_close":17210.08008,"volume":0,"price_adjusted":17210.08008,"ret_adjusted_prices":0.01789,"ret_closing_prices":0.01789,"cumret_adjusted_prices":0.90566}
{"ticker":"^N225","ref_date":"2000-06-22","price_open":17228.84961,"price_high":17364.25977,"price_low":17092.43945,"price_close":17106.00977,"volume":0,"price_adjusted":17106.00977,"ret_adjusted_prices":-0.00605,"ret_closing_prices":-0.00605,"cumret_adjusted_prices":0.90018}
{"ticker":"^N225","ref_date":"2000-06-23","price_open":17055.66992,"price_high":17214.4707,"price_low":16899,"price_close":16963.21094,"volume":0,"price_adjusted":16963.21094,"ret_adjusted_prices":-0.00835,"ret_closing_prices":-0.00835,"cumret_adjusted_prices":0.89267}
{"ticker":"^N225","ref_date":"2000-06-26","price_open":16927.26953,"price_high":16975.07031,"price_low":16761.58984,"price_close":16925.40039,"volume":0,"price_adjusted":16925.40039,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":0.89068}
{"ticker":"^N225","ref_date":"2000-06-27","price_open":16969.48047,"price_high":17285.4707,"price_low":16969.48047,"price_close":17279.06055,"volume":0,"price_adjusted":17279.06055,"ret_adjusted_prices":0.0209,"ret_closing_prices":0.0209,"cumret_adjusted_prices":0.90929}
{"ticker":"^N225","ref_date":"2000-06-28","price_open":17289.31055,"price_high":17421.07031,"price_low":17230.03906,"price_close":17370.16992,"volume":0,"price_adjusted":17370.16992,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":0.91408}
{"ticker":"^N225","ref_date":"2000-06-29","price_open":17448.34961,"price_high":17511.32031,"price_low":17383.00977,"price_close":17475.90039,"volume":0,"price_adjusted":17475.90039,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":0.91965}
{"ticker":"^N225","ref_date":"2000-06-30","price_open":17482.08984,"price_high":17510.07031,"price_low":17305.81055,"price_close":17411.05078,"volume":0,"price_adjusted":17411.05078,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":0.91623}
{"ticker":"^N225","ref_date":"2000-07-03","price_open":17451.65039,"price_high":17636.66992,"price_low":17451.65039,"price_close":17614.66016,"volume":0,"price_adjusted":17614.66016,"ret_adjusted_prices":0.01169,"ret_closing_prices":0.01169,"cumret_adjusted_prices":0.92695}
{"ticker":"^N225","ref_date":"2000-07-04","price_open":17655.57031,"price_high":17661.10938,"price_low":17434.07031,"price_close":17470.15039,"volume":0,"price_adjusted":17470.15039,"ret_adjusted_prices":-0.0082,"ret_closing_prices":-0.0082,"cumret_adjusted_prices":0.91934}
{"ticker":"^N225","ref_date":"2000-07-05","price_open":17473.75977,"price_high":17576.2793,"price_low":17364.69922,"price_close":17435.94922,"volume":0,"price_adjusted":17435.94922,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":0.91754}
{"ticker":"^N225","ref_date":"2000-07-06","price_open":17402.71094,"price_high":17402.71094,"price_low":17154.58008,"price_close":17282.36914,"volume":0,"price_adjusted":17282.36914,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":0.90946}
{"ticker":"^N225","ref_date":"2000-07-07","price_open":17290.46094,"price_high":17483.4707,"price_low":17290.46094,"price_close":17398.24023,"volume":0,"price_adjusted":17398.24023,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":0.91556}
{"ticker":"^N225","ref_date":"2000-07-10","price_open":17421.56055,"price_high":17594.66016,"price_low":17421.56055,"price_close":17572.67969,"volume":0,"price_adjusted":17572.67969,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.92474}
{"ticker":"^N225","ref_date":"2000-07-11","price_open":17567.5,"price_high":17573.68945,"price_low":17436.58008,"price_close":17504.35938,"volume":0,"price_adjusted":17504.35938,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.92114}
{"ticker":"^N225","ref_date":"2000-07-12","price_open":17519.03906,"price_high":17541.98047,"price_low":17210.17969,"price_close":17342.13086,"volume":0,"price_adjusted":17342.13086,"ret_adjusted_prices":-0.00927,"ret_closing_prices":-0.00927,"cumret_adjusted_prices":0.91261}
{"ticker":"^N225","ref_date":"2000-07-13","price_open":17348.33984,"price_high":17348.33984,"price_low":17009.65039,"price_close":17036.90039,"volume":0,"price_adjusted":17036.90039,"ret_adjusted_prices":-0.0176,"ret_closing_prices":-0.0176,"cumret_adjusted_prices":0.89654}
{"ticker":"^N225","ref_date":"2000-07-14","price_open":17136.69922,"price_high":17176.19922,"price_low":17019.5,"price_close":17142.90039,"volume":0,"price_adjusted":17142.90039,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":0.90212}
{"ticker":"^N225","ref_date":"2000-07-17","price_open":17188.98047,"price_high":17476.85938,"price_low":17150.16992,"price_close":17286.83008,"volume":0,"price_adjusted":17286.83008,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":0.9097}
{"ticker":"^N225","ref_date":"2000-07-18","price_open":17261.08008,"price_high":17349.58984,"price_low":16834.01953,"price_close":16945.07031,"volume":0,"price_adjusted":16945.07031,"ret_adjusted_prices":-0.01977,"ret_closing_prices":-0.01977,"cumret_adjusted_prices":0.89171}
{"ticker":"^N225","ref_date":"2000-07-19","price_open":16905.33984,"price_high":17015.4707,"price_low":16703.00977,"price_close":16983.57031,"volume":0,"price_adjusted":16983.57031,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.89374}
{"ticker":"^N225","ref_date":"2000-07-21","price_open":17025.66016,"price_high":17098.74023,"price_low":16800.58984,"price_close":16811.49023,"volume":0,"price_adjusted":16811.49023,"ret_adjusted_prices":-0.01013,"ret_closing_prices":-0.01013,"cumret_adjusted_prices":0.88468}
{"ticker":"^N225","ref_date":"2000-07-24","price_open":16767.19922,"price_high":16767.19922,"price_low":16370.5,"price_close":16547.11914,"volume":0,"price_adjusted":16547.11914,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":0.87077}
{"ticker":"^N225","ref_date":"2000-07-25","price_open":16506.15039,"price_high":16573.58984,"price_low":16341.51953,"price_close":16573.58984,"volume":0,"price_adjusted":16573.58984,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":0.87216}
{"ticker":"^N225","ref_date":"2000-07-26","price_open":16553.57031,"price_high":16563.71094,"price_low":16400.2207,"price_close":16502.60938,"volume":0,"price_adjusted":16502.60938,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":0.86843}
{"ticker":"^N225","ref_date":"2000-07-27","price_open":16457.69922,"price_high":16457.69922,"price_low":16027.33984,"price_close":16182.00977,"volume":0,"price_adjusted":16182.00977,"ret_adjusted_prices":-0.01943,"ret_closing_prices":-0.01943,"cumret_adjusted_prices":0.85156}
{"ticker":"^N225","ref_date":"2000-07-28","price_open":16134.19043,"price_high":16134.19043,"price_low":15815.53027,"price_close":15838.57031,"volume":0,"price_adjusted":15838.57031,"ret_adjusted_prices":-0.02122,"ret_closing_prices":-0.02122,"cumret_adjusted_prices":0.83348}
{"ticker":"^N225","ref_date":"2000-07-31","price_open":15821.30957,"price_high":15854.66016,"price_low":15394.70996,"price_close":15727.49023,"volume":0,"price_adjusted":15727.49023,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.82764}
{"ticker":"^N225","ref_date":"2000-08-01","price_open":15784.59961,"price_high":16099.66992,"price_low":15773.71973,"price_close":16099.66992,"volume":0,"price_adjusted":16099.66992,"ret_adjusted_prices":0.02366,"ret_closing_prices":0.02366,"cumret_adjusted_prices":0.84722}
{"ticker":"^N225","ref_date":"2000-08-02","price_open":16118.7998,"price_high":16211.5498,"price_low":16054.66016,"price_close":16206.19043,"volume":0,"price_adjusted":16206.19043,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":0.85283}
{"ticker":"^N225","ref_date":"2000-08-03","price_open":16185.71973,"price_high":16185.71973,"price_low":15725.98047,"price_close":15814.44043,"volume":0,"price_adjusted":15814.44043,"ret_adjusted_prices":-0.02417,"ret_closing_prices":-0.02417,"cumret_adjusted_prices":0.83221}
{"ticker":"^N225","ref_date":"2000-08-04","price_open":15799.99023,"price_high":15897.25,"price_low":15557.33008,"price_close":15667.36035,"volume":0,"price_adjusted":15667.36035,"ret_adjusted_prices":-0.0093,"ret_closing_prices":-0.0093,"cumret_adjusted_prices":0.82447}
{"ticker":"^N225","ref_date":"2000-08-07","price_open":15666.80957,"price_high":16039.40039,"price_low":15666.80957,"price_close":16002.70996,"volume":0,"price_adjusted":16002.70996,"ret_adjusted_prices":0.0214,"ret_closing_prices":0.0214,"cumret_adjusted_prices":0.84212}
{"ticker":"^N225","ref_date":"2000-08-08","price_open":16044.80957,"price_high":16073.2002,"price_low":15755.21973,"price_close":15820.11035,"volume":0,"price_adjusted":15820.11035,"ret_adjusted_prices":-0.01141,"ret_closing_prices":-0.01141,"cumret_adjusted_prices":0.83251}
{"ticker":"^N225","ref_date":"2000-08-09","price_open":15873.41992,"price_high":16034.59961,"price_low":15778.86035,"price_close":16034.59961,"volume":0,"price_adjusted":16034.59961,"ret_adjusted_prices":0.01356,"ret_closing_prices":0.01356,"cumret_adjusted_prices":0.8438}
{"ticker":"^N225","ref_date":"2000-08-10","price_open":16050.87012,"price_high":16053.61035,"price_low":15946.59961,"price_close":15975.65039,"volume":0,"price_adjusted":15975.65039,"ret_adjusted_prices":-0.00368,"ret_closing_prices":-0.00368,"cumret_adjusted_prices":0.8407}
{"ticker":"^N225","ref_date":"2000-08-11","price_open":16008.05957,"price_high":16125.66016,"price_low":15888.55957,"price_close":16117.5,"volume":0,"price_adjusted":16117.5,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":0.84816}
{"ticker":"^N225","ref_date":"2000-08-14","price_open":16109.9502,"price_high":16227.34961,"price_low":16055.07031,"price_close":16153.91016,"volume":0,"price_adjusted":16153.91016,"ret_adjusted_prices":0.00226,"ret_closing_prices":0.00226,"cumret_adjusted_prices":0.85008}
{"ticker":"^N225","ref_date":"2000-08-15","price_open":16181.5,"price_high":16309.5,"price_low":16131.48047,"price_close":16298.29004,"volume":0,"price_adjusted":16298.29004,"ret_adjusted_prices":0.00894,"ret_closing_prices":0.00894,"cumret_adjusted_prices":0.85768}
{"ticker":"^N225","ref_date":"2000-08-16","price_open":16300.49023,"price_high":16409.13086,"price_low":16249.94043,"price_close":16356.03027,"volume":0,"price_adjusted":16356.03027,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.86071}
{"ticker":"^N225","ref_date":"2000-08-17","price_open":16356.13965,"price_high":16356.13965,"price_low":16079.74023,"price_close":16161.03027,"volume":0,"price_adjusted":16161.03027,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":0.85045}
{"ticker":"^N225","ref_date":"2000-08-18","price_open":16156.63965,"price_high":16280.49023,"price_low":16118.88965,"price_close":16280.49023,"volume":0,"price_adjusted":16280.49023,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":0.85674}
{"ticker":"^N225","ref_date":"2000-08-21","price_open":16249.94043,"price_high":16257.33984,"price_low":15945.91992,"price_close":16040.17969,"volume":0,"price_adjusted":16040.17969,"ret_adjusted_prices":-0.01476,"ret_closing_prices":-0.01476,"cumret_adjusted_prices":0.84409}
{"ticker":"^N225","ref_date":"2000-08-22","price_open":16075.51953,"price_high":16454.74023,"price_low":15985.2002,"price_close":16454.74023,"volume":0,"price_adjusted":16454.74023,"ret_adjusted_prices":0.02585,"ret_closing_prices":0.02585,"cumret_adjusted_prices":0.86591}
{"ticker":"^N225","ref_date":"2000-08-23","price_open":16446.4707,"price_high":16544.80078,"price_low":16351.41992,"price_close":16436.65039,"volume":0,"price_adjusted":16436.65039,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":0.86496}
{"ticker":"^N225","ref_date":"2000-08-24","price_open":16433.35938,"price_high":16778.01953,"price_low":16433.35938,"price_close":16670.82031,"volume":0,"price_adjusted":16670.82031,"ret_adjusted_prices":0.01425,"ret_closing_prices":0.01425,"cumret_adjusted_prices":0.87728}
{"ticker":"^N225","ref_date":"2000-08-25","price_open":16718.53906,"price_high":16926.2207,"price_low":16603.68945,"price_close":16911.33008,"volume":0,"price_adjusted":16911.33008,"ret_adjusted_prices":0.01443,"ret_closing_prices":0.01443,"cumret_adjusted_prices":0.88994}
{"ticker":"^N225","ref_date":"2000-08-28","price_open":16895.55078,"price_high":17209.16016,"price_low":16840.50977,"price_close":17181.11914,"volume":0,"price_adjusted":17181.11914,"ret_adjusted_prices":0.01595,"ret_closing_prices":0.01595,"cumret_adjusted_prices":0.90413}
{"ticker":"^N225","ref_date":"2000-08-29","price_open":17165.91016,"price_high":17210.80078,"price_low":17004.00977,"price_close":17141.75,"volume":0,"price_adjusted":17141.75,"ret_adjusted_prices":-0.00229,"ret_closing_prices":-0.00229,"cumret_adjusted_prices":0.90206}
{"ticker":"^N225","ref_date":"2000-08-30","price_open":17131.35938,"price_high":17131.35938,"price_low":16895.35938,"price_close":16901.66992,"volume":0,"price_adjusted":16901.66992,"ret_adjusted_prices":-0.01401,"ret_closing_prices":-0.01401,"cumret_adjusted_prices":0.88943}
{"ticker":"^N225","ref_date":"2000-08-31","price_open":16918.0293,"price_high":17056.53906,"price_low":16769.49023,"price_close":16861.25977,"volume":0,"price_adjusted":16861.25977,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":0.8873}
{"ticker":"^N225","ref_date":"2000-09-01","price_open":16915.03906,"price_high":17018.51953,"price_low":16700.35938,"price_close":16739.7793,"volume":0,"price_adjusted":16739.7793,"ret_adjusted_prices":-0.0072,"ret_closing_prices":-0.0072,"cumret_adjusted_prices":0.88091}
{"ticker":"^N225","ref_date":"2000-09-04","price_open":16764.33008,"price_high":16883.31055,"price_low":16661.48047,"price_close":16688.21094,"volume":0,"price_adjusted":16688.21094,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":0.87819}
{"ticker":"^N225","ref_date":"2000-09-05","price_open":16677.78906,"price_high":16712.33008,"price_low":16401.2793,"price_close":16452.26953,"volume":0,"price_adjusted":16452.26953,"ret_adjusted_prices":-0.01414,"ret_closing_prices":-0.01414,"cumret_adjusted_prices":0.86578}
{"ticker":"^N225","ref_date":"2000-09-06","price_open":16433.84961,"price_high":16531.81055,"price_low":16364.9502,"price_close":16399.86914,"volume":0,"price_adjusted":16399.86914,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":0.86302}
{"ticker":"^N225","ref_date":"2000-09-07","price_open":16394.39062,"price_high":16397.09961,"price_low":16243.17969,"price_close":16300.45996,"volume":0,"price_adjusted":16300.45996,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":0.85779}
{"ticker":"^N225","ref_date":"2000-09-08","price_open":16370.23047,"price_high":16540.91992,"price_low":16239.25977,"price_close":16501.55078,"volume":0,"price_adjusted":16501.55078,"ret_adjusted_prices":0.01234,"ret_closing_prices":0.01234,"cumret_adjusted_prices":0.86837}
{"ticker":"^N225","ref_date":"2000-09-11","price_open":16467.68945,"price_high":16477.5293,"price_low":16089,"price_close":16130.90039,"volume":0,"price_adjusted":16130.90039,"ret_adjusted_prices":-0.02246,"ret_closing_prices":-0.02246,"cumret_adjusted_prices":0.84887}
{"ticker":"^N225","ref_date":"2000-09-12","price_open":16111.96973,"price_high":16133.19043,"price_low":15885.32031,"price_close":16040.23047,"volume":0,"price_adjusted":16040.23047,"ret_adjusted_prices":-0.00562,"ret_closing_prices":-0.00562,"cumret_adjusted_prices":0.8441}
{"ticker":"^N225","ref_date":"2000-09-13","price_open":16080.57031,"price_high":16306.40039,"price_low":16080.57031,"price_close":16190.51953,"volume":0,"price_adjusted":16190.51953,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":0.852}
{"ticker":"^N225","ref_date":"2000-09-14","price_open":16208.33008,"price_high":16311.04004,"price_low":16144.11035,"price_close":16213.28027,"volume":0,"price_adjusted":16213.28027,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":0.8532}
{"ticker":"^N225","ref_date":"2000-09-18","price_open":16174.91992,"price_high":16174.91992,"price_low":15965.70996,"price_close":16061.16016,"volume":0,"price_adjusted":16061.16016,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":0.8452}
{"ticker":"^N225","ref_date":"2000-09-19","price_open":16013.33008,"price_high":16124.19043,"price_low":15774.71973,"price_close":16124.19043,"volume":0,"price_adjusted":16124.19043,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":0.84851}
{"ticker":"^N225","ref_date":"2000-09-20","price_open":16146.04004,"price_high":16523.26953,"price_low":16146.04004,"price_close":16458.31055,"volume":0,"price_adjusted":16458.31055,"ret_adjusted_prices":0.02072,"ret_closing_prices":0.02072,"cumret_adjusted_prices":0.8661}
{"ticker":"^N225","ref_date":"2000-09-21","price_open":16422.49023,"price_high":16460.49023,"price_low":16290.79004,"price_close":16311.0498,"volume":0,"price_adjusted":16311.0498,"ret_adjusted_prices":-0.00895,"ret_closing_prices":-0.00895,"cumret_adjusted_prices":0.85835}
{"ticker":"^N225","ref_date":"2000-09-22","price_open":16268.94043,"price_high":16270.41992,"price_low":15785.62988,"price_close":15818.25,"volume":0,"price_adjusted":15818.25,"ret_adjusted_prices":-0.03021,"ret_closing_prices":-0.03021,"cumret_adjusted_prices":0.83241}
{"ticker":"^N225","ref_date":"2000-09-25","price_open":15850.55957,"price_high":16144.19043,"price_low":15850.55957,"price_close":15992.90039,"volume":0,"price_adjusted":15992.90039,"ret_adjusted_prices":0.01104,"ret_closing_prices":0.01104,"cumret_adjusted_prices":0.8416}
{"ticker":"^N225","ref_date":"2000-09-26","price_open":15992.86035,"price_high":16038.07031,"price_low":15905.37012,"price_close":15928.62012,"volume":0,"price_adjusted":15928.62012,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":0.83822}
{"ticker":"^N225","ref_date":"2000-09-27","price_open":15907.19043,"price_high":15907.19043,"price_low":15621.87988,"price_close":15639.9502,"volume":0,"price_adjusted":15639.9502,"ret_adjusted_prices":-0.01812,"ret_closing_prices":-0.01812,"cumret_adjusted_prices":0.82303}
{"ticker":"^N225","ref_date":"2000-09-28","price_open":15642.83984,"price_high":15888.34961,"price_low":15625.87012,"price_close":15626.95996,"volume":0,"price_adjusted":15626.95996,"ret_adjusted_prices":-0.00083,"ret_closing_prices":-0.00083,"cumret_adjusted_prices":0.82235}
{"ticker":"^N225","ref_date":"2000-09-29","price_open":15663.70996,"price_high":15898.07031,"price_low":15663.70996,"price_close":15747.25977,"volume":0,"price_adjusted":15747.25977,"ret_adjusted_prices":0.0077,"ret_closing_prices":0.0077,"cumret_adjusted_prices":0.82868}
{"ticker":"^N225","ref_date":"2000-10-02","price_open":15735.70996,"price_high":15902.50977,"price_low":15514.04004,"price_close":15902.50977,"volume":0,"price_adjusted":15902.50977,"ret_adjusted_prices":0.00986,"ret_closing_prices":0.00986,"cumret_adjusted_prices":0.83685}
{"ticker":"^N225","ref_date":"2000-10-03","price_open":15905.25,"price_high":15956.4502,"price_low":15779.54004,"price_close":15912.08984,"volume":0,"price_adjusted":15912.08984,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":0.83735}
{"ticker":"^N225","ref_date":"2000-10-04","price_open":15906.17969,"price_high":16153.66992,"price_low":15808.66016,"price_close":16149.08008,"volume":0,"price_adjusted":16149.08008,"ret_adjusted_prices":0.01489,"ret_closing_prices":0.01489,"cumret_adjusted_prices":0.84982}
{"ticker":"^N225","ref_date":"2000-10-05","price_open":16157.2002,"price_high":16192.78027,"price_low":16052.12012,"price_close":16099.25977,"volume":0,"price_adjusted":16099.25977,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.8472}
{"ticker":"^N225","ref_date":"2000-10-06","price_open":16084.0498,"price_high":16084.0498,"price_low":15884.65039,"price_close":15994.24023,"volume":0,"price_adjusted":15994.24023,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":0.84168}
{"ticker":"^N225","ref_date":"2000-10-10","price_open":15958.12012,"price_high":15958.12012,"price_low":15792.36035,"price_close":15827.71973,"volume":0,"price_adjusted":15827.71973,"ret_adjusted_prices":-0.01041,"ret_closing_prices":-0.01041,"cumret_adjusted_prices":0.83291}
{"ticker":"^N225","ref_date":"2000-10-11","price_open":15795.15039,"price_high":15795.15039,"price_low":15424.70996,"price_close":15513.57031,"volume":0,"price_adjusted":15513.57031,"ret_adjusted_prices":-0.01985,"ret_closing_prices":-0.01985,"cumret_adjusted_prices":0.81638}
{"ticker":"^N225","ref_date":"2000-10-12","price_open":15491.7998,"price_high":15580.32031,"price_low":15392.74023,"price_close":15550.63965,"volume":0,"price_adjusted":15550.63965,"ret_adjusted_prices":0.00239,"ret_closing_prices":0.00239,"cumret_adjusted_prices":0.81833}
{"ticker":"^N225","ref_date":"2000-10-13","price_open":15516.15039,"price_high":15516.15039,"price_low":15101.63965,"price_close":15330.30957,"volume":0,"price_adjusted":15330.30957,"ret_adjusted_prices":-0.01417,"ret_closing_prices":-0.01417,"cumret_adjusted_prices":0.80674}
{"ticker":"^N225","ref_date":"2000-10-16","price_open":15366.80957,"price_high":15688.16992,"price_low":15366.80957,"price_close":15512.32031,"volume":0,"price_adjusted":15512.32031,"ret_adjusted_prices":0.01187,"ret_closing_prices":0.01187,"cumret_adjusted_prices":0.81632}
{"ticker":"^N225","ref_date":"2000-10-17","price_open":15526.99023,"price_high":15545.05957,"price_low":15340.21973,"price_close":15340.21973,"volume":0,"price_adjusted":15340.21973,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":0.80726}
{"ticker":"^N225","ref_date":"2000-10-18","price_open":15324.34961,"price_high":15324.34961,"price_low":14832.96973,"price_close":14872.48047,"volume":0,"price_adjusted":14872.48047,"ret_adjusted_prices":-0.03049,"ret_closing_prices":-0.03049,"cumret_adjusted_prices":0.78264}
{"ticker":"^N225","ref_date":"2000-10-19","price_open":14901.11035,"price_high":15027.12988,"price_low":14707.87988,"price_close":14811.08008,"volume":0,"price_adjusted":14811.08008,"ret_adjusted_prices":-0.00413,"ret_closing_prices":-0.00413,"cumret_adjusted_prices":0.77941}
{"ticker":"^N225","ref_date":"2000-10-20","price_open":14842.80957,"price_high":15314.96973,"price_low":14842.80957,"price_close":15198.73047,"volume":0,"price_adjusted":15198.73047,"ret_adjusted_prices":0.02617,"ret_closing_prices":0.02617,"cumret_adjusted_prices":0.79981}
{"ticker":"^N225","ref_date":"2000-10-23","price_open":15197.92969,"price_high":15224.80957,"price_low":15035.24023,"price_close":15097.95996,"volume":0,"price_adjusted":15097.95996,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":0.79451}
{"ticker":"^N225","ref_date":"2000-10-24","price_open":15100.08008,"price_high":15229.45996,"price_low":15066.59961,"price_close":15148.19043,"volume":0,"price_adjusted":15148.19043,"ret_adjusted_prices":0.00333,"ret_closing_prices":0.00333,"cumret_adjusted_prices":0.79715}
{"ticker":"^N225","ref_date":"2000-10-25","price_open":15108.45996,"price_high":15108.45996,"price_low":14840.46973,"price_close":14840.46973,"volume":0,"price_adjusted":14840.46973,"ret_adjusted_prices":-0.02031,"ret_closing_prices":-0.02031,"cumret_adjusted_prices":0.78096}
{"ticker":"^N225","ref_date":"2000-10-26","price_open":14787.37988,"price_high":14858.42969,"price_low":14577.2002,"price_close":14858.42969,"volume":0,"price_adjusted":14858.42969,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":0.7819}
{"ticker":"^N225","ref_date":"2000-10-27","price_open":14852.79004,"price_high":14989.41016,"price_low":14582.2002,"price_close":14582.2002,"volume":0,"price_adjusted":14582.2002,"ret_adjusted_prices":-0.01859,"ret_closing_prices":-0.01859,"cumret_adjusted_prices":0.76737}
{"ticker":"^N225","ref_date":"2000-10-30","price_open":14607.01953,"price_high":14715.66016,"price_low":14425.21973,"price_close":14464.55957,"volume":0,"price_adjusted":14464.55957,"ret_adjusted_prices":-0.00807,"ret_closing_prices":-0.00807,"cumret_adjusted_prices":0.76118}
{"ticker":"^N225","ref_date":"2000-10-31","price_open":14475.98047,"price_high":14566.0498,"price_low":14333.16016,"price_close":14539.59961,"volume":0,"price_adjusted":14539.59961,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.76513}
{"ticker":"^N225","ref_date":"2000-11-01","price_open":14557.4502,"price_high":14888.03027,"price_low":14557.4502,"price_close":14872.38965,"volume":0,"price_adjusted":14872.38965,"ret_adjusted_prices":0.02289,"ret_closing_prices":0.02289,"cumret_adjusted_prices":0.78264}
{"ticker":"^N225","ref_date":"2000-11-02","price_open":14857.36035,"price_high":14961.69043,"price_low":14767.95996,"price_close":14837.78027,"volume":0,"price_adjusted":14837.78027,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.78082}
{"ticker":"^N225","ref_date":"2000-11-06","price_open":14904.29004,"price_high":15371.44043,"price_low":14887.36035,"price_close":15371.44043,"volume":0,"price_adjusted":15371.44043,"ret_adjusted_prices":0.03597,"ret_closing_prices":0.03597,"cumret_adjusted_prices":0.8089}
{"ticker":"^N225","ref_date":"2000-11-07","price_open":15356.94043,"price_high":15422.15039,"price_low":15259.78027,"price_close":15340.33008,"volume":0,"price_adjusted":15340.33008,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.80726}
{"ticker":"^N225","ref_date":"2000-11-08","price_open":15256.16016,"price_high":15602.38965,"price_low":15219.11035,"price_close":15399.63965,"volume":0,"price_adjusted":15399.63965,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":0.81039}
{"ticker":"^N225","ref_date":"2000-11-09","price_open":15270.16016,"price_high":15270.16016,"price_low":14997.91016,"price_close":15060.0498,"volume":0,"price_adjusted":15060.0498,"ret_adjusted_prices":-0.02205,"ret_closing_prices":-0.02205,"cumret_adjusted_prices":0.79251}
{"ticker":"^N225","ref_date":"2000-11-10","price_open":14952.17969,"price_high":15015.19043,"price_low":14873.51953,"price_close":14988.54004,"volume":0,"price_adjusted":14988.54004,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":0.78875}
{"ticker":"^N225","ref_date":"2000-11-13","price_open":14824.70996,"price_high":14824.70996,"price_low":14461.16016,"price_close":14664.63965,"volume":0,"price_adjusted":14664.63965,"ret_adjusted_prices":-0.02161,"ret_closing_prices":-0.02161,"cumret_adjusted_prices":0.77171}
{"ticker":"^N225","ref_date":"2000-11-14","price_open":14680.54004,"price_high":14685.01953,"price_low":14549.73047,"price_close":14660.04004,"volume":0,"price_adjusted":14660.04004,"ret_adjusted_prices":-0.00031,"ret_closing_prices":-0.00031,"cumret_adjusted_prices":0.77146}
{"ticker":"^N225","ref_date":"2000-11-15","price_open":14812.38965,"price_high":14958.33008,"price_low":14769.25977,"price_close":14799.13965,"volume":0,"price_adjusted":14799.13965,"ret_adjusted_prices":0.00949,"ret_closing_prices":0.00949,"cumret_adjusted_prices":0.77878}
{"ticker":"^N225","ref_date":"2000-11-16","price_open":14852.24023,"price_high":14857.48047,"price_low":14551.66016,"price_close":14587.03027,"volume":0,"price_adjusted":14587.03027,"ret_adjusted_prices":-0.01433,"ret_closing_prices":-0.01433,"cumret_adjusted_prices":0.76762}
{"ticker":"^N225","ref_date":"2000-11-17","price_open":14510.21973,"price_high":14601.16992,"price_low":14420.36035,"price_close":14544.2998,"volume":0,"price_adjusted":14544.2998,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":0.76537}
{"ticker":"^N225","ref_date":"2000-11-20","price_open":14510.38965,"price_high":14577.73047,"price_low":14450.62988,"price_close":14531.65039,"volume":0,"price_adjusted":14531.65039,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":0.76471}
{"ticker":"^N225","ref_date":"2000-11-21","price_open":14413.12988,"price_high":14414.58984,"price_low":14211.03027,"price_close":14408.45996,"volume":0,"price_adjusted":14408.45996,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":0.75823}
{"ticker":"^N225","ref_date":"2000-11-22","price_open":14420.04004,"price_high":14464,"price_low":14172.63965,"price_close":14301.30957,"volume":0,"price_adjusted":14301.30957,"ret_adjusted_prices":-0.00744,"ret_closing_prices":-0.00744,"cumret_adjusted_prices":0.75259}
{"ticker":"^N225","ref_date":"2000-11-24","price_open":14247.30957,"price_high":14430.11035,"price_low":14229.65039,"price_close":14315.34961,"volume":0,"price_adjusted":14315.34961,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":0.75333}
{"ticker":"^N225","ref_date":"2000-11-27","price_open":14422.25,"price_high":14746.87988,"price_low":14412.42969,"price_close":14720.38965,"volume":0,"price_adjusted":14720.38965,"ret_adjusted_prices":0.02829,"ret_closing_prices":0.02829,"cumret_adjusted_prices":0.77464}
{"ticker":"^N225","ref_date":"2000-11-28","price_open":14664.87988,"price_high":14788.41016,"price_low":14573.26953,"price_close":14658.87012,"volume":0,"price_adjusted":14658.87012,"ret_adjusted_prices":-0.00418,"ret_closing_prices":-0.00418,"cumret_adjusted_prices":0.7714}
{"ticker":"^N225","ref_date":"2000-11-29","price_open":14606.36035,"price_high":14606.36035,"price_low":14438.55957,"price_close":14507.63965,"volume":0,"price_adjusted":14507.63965,"ret_adjusted_prices":-0.01032,"ret_closing_prices":-0.01032,"cumret_adjusted_prices":0.76345}
{"ticker":"^N225","ref_date":"2000-11-30","price_open":14449.74023,"price_high":14683.5,"price_low":14385.16016,"price_close":14648.50977,"volume":0,"price_adjusted":14648.50977,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":0.77086}
{"ticker":"^N225","ref_date":"2000-12-01","price_open":14600.53027,"price_high":14984.37012,"price_low":14596.38965,"price_close":14835.33008,"volume":0,"price_adjusted":14835.33008,"ret_adjusted_prices":0.01275,"ret_closing_prices":0.01275,"cumret_adjusted_prices":0.78069}
{"ticker":"^N225","ref_date":"2000-12-04","price_open":14922.66992,"price_high":15067.19043,"price_low":14899.08984,"price_close":14954.73047,"volume":0,"price_adjusted":14954.73047,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":0.78697}
{"ticker":"^N225","ref_date":"2000-12-05","price_open":15068.96973,"price_high":15068.96973,"price_low":14695.0498,"price_close":14695.0498,"volume":0,"price_adjusted":14695.0498,"ret_adjusted_prices":-0.01736,"ret_closing_prices":-0.01736,"cumret_adjusted_prices":0.77331}
{"ticker":"^N225","ref_date":"2000-12-06","price_open":14842.9502,"price_high":15109.63965,"price_low":14842.9502,"price_close":14889.37012,"volume":0,"price_adjusted":14889.37012,"ret_adjusted_prices":0.01322,"ret_closing_prices":0.01322,"cumret_adjusted_prices":0.78353}
{"ticker":"^N225","ref_date":"2000-12-07","price_open":14825.62012,"price_high":14834.41992,"price_low":14720.36035,"price_close":14720.36035,"volume":0,"price_adjusted":14720.36035,"ret_adjusted_prices":-0.01135,"ret_closing_prices":-0.01135,"cumret_adjusted_prices":0.77464}
{"ticker":"^N225","ref_date":"2000-12-08","price_open":14663.86035,"price_high":14769.44043,"price_low":14622.83008,"price_close":14696.50977,"volume":0,"price_adjusted":14696.50977,"ret_adjusted_prices":-0.00162,"ret_closing_prices":-0.00162,"cumret_adjusted_prices":0.77338}
{"ticker":"^N225","ref_date":"2000-12-11","price_open":14775.92969,"price_high":15051.33984,"price_low":14775.92969,"price_close":15015.7002,"volume":0,"price_adjusted":15015.7002,"ret_adjusted_prices":0.02172,"ret_closing_prices":0.02172,"cumret_adjusted_prices":0.79018}
{"ticker":"^N225","ref_date":"2000-12-12","price_open":15097.29004,"price_high":15270.88965,"price_low":15071.7002,"price_close":15114.63965,"volume":0,"price_adjusted":15114.63965,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":0.79539}
{"ticker":"^N225","ref_date":"2000-12-13","price_open":15086.25,"price_high":15273.40039,"price_low":14989.84961,"price_close":15168.67969,"volume":0,"price_adjusted":15168.67969,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.79823}
{"ticker":"^N225","ref_date":"2000-12-14","price_open":15097,"price_high":15117.69043,"price_low":14883.34961,"price_close":14927.19043,"volume":0,"price_adjusted":14927.19043,"ret_adjusted_prices":-0.01592,"ret_closing_prices":-0.01592,"cumret_adjusted_prices":0.78552}
{"ticker":"^N225","ref_date":"2000-12-15","price_open":14832.38965,"price_high":14832.38965,"price_low":14552.29004,"price_close":14552.29004,"volume":0,"price_adjusted":14552.29004,"ret_adjusted_prices":-0.02512,"ret_closing_prices":-0.02512,"cumret_adjusted_prices":0.76579}
{"ticker":"^N225","ref_date":"2000-12-18","price_open":14462.34961,"price_high":14566.20996,"price_low":14384.59961,"price_close":14483.90039,"volume":0,"price_adjusted":14483.90039,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":0.7622}
{"ticker":"^N225","ref_date":"2000-12-19","price_open":14461.63965,"price_high":14461.63965,"price_low":14132.37012,"price_close":14132.37012,"volume":0,"price_adjusted":14132.37012,"ret_adjusted_prices":-0.02427,"ret_closing_prices":-0.02427,"cumret_adjusted_prices":0.7437}
{"ticker":"^N225","ref_date":"2000-12-20","price_open":14052.62012,"price_high":14082.63965,"price_low":13801.98047,"price_close":13914.42969,"volume":0,"price_adjusted":13914.42969,"ret_adjusted_prices":-0.01542,"ret_closing_prices":-0.01542,"cumret_adjusted_prices":0.73223}
{"ticker":"^N225","ref_date":"2000-12-21","price_open":13768.03027,"price_high":13780.70996,"price_low":13182.50977,"price_close":13423.20996,"volume":0,"price_adjusted":13423.20996,"ret_adjusted_prices":-0.0353,"ret_closing_prices":-0.0353,"cumret_adjusted_prices":0.70638}
{"ticker":"^N225","ref_date":"2000-12-22","price_open":13469.99023,"price_high":13517.23047,"price_low":13338.11035,"price_close":13427.08008,"volume":0,"price_adjusted":13427.08008,"ret_adjusted_prices":0.00029,"ret_closing_prices":0.00029,"cumret_adjusted_prices":0.70658}
{"ticker":"^N225","ref_date":"2000-12-25","price_open":13597.57031,"price_high":13931.61035,"price_low":13597.57031,"price_close":13931.61035,"volume":0,"price_adjusted":13931.61035,"ret_adjusted_prices":0.03758,"ret_closing_prices":0.03758,"cumret_adjusted_prices":0.73313}
{"ticker":"^N225","ref_date":"2000-12-26","price_open":13878.51953,"price_high":14019.73047,"price_low":13794.42969,"price_close":14007.84961,"volume":0,"price_adjusted":14007.84961,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":0.73714}
{"ticker":"^N225","ref_date":"2000-12-27","price_open":13935.25977,"price_high":13981.49023,"price_low":13797.74023,"price_close":13981.49023,"volume":0,"price_adjusted":13981.49023,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":0.73576}
{"ticker":"^N225","ref_date":"2000-12-28","price_open":13966.9502,"price_high":13990.26953,"price_low":13866.17969,"price_close":13946.95996,"volume":0,"price_adjusted":13946.95996,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":0.73394}
{"ticker":"^N225","ref_date":"2000-12-29","price_open":13899.49023,"price_high":13966.82031,"price_low":13781.12012,"price_close":13785.69043,"volume":0,"price_adjusted":13785.69043,"ret_adjusted_prices":-0.01156,"ret_closing_prices":-0.01156,"cumret_adjusted_prices":0.72545}
{"ticker":"^N225","ref_date":"2001-01-04","price_open":13898.08984,"price_high":13990.57031,"price_low":13667.67969,"price_close":13691.49023,"volume":0,"price_adjusted":13691.49023,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":0.7205}
{"ticker":"^N225","ref_date":"2001-01-05","price_open":13763.21973,"price_high":13947.05957,"price_low":13725.45996,"price_close":13867.61035,"volume":0,"price_adjusted":13867.61035,"ret_adjusted_prices":0.01286,"ret_closing_prices":0.01286,"cumret_adjusted_prices":0.72976}
{"ticker":"^N225","ref_date":"2001-01-09","price_open":13732.84961,"price_high":13732.84961,"price_low":13460.82031,"price_close":13610.50977,"volume":0,"price_adjusted":13610.50977,"ret_adjusted_prices":-0.01854,"ret_closing_prices":-0.01854,"cumret_adjusted_prices":0.71623}
{"ticker":"^N225","ref_date":"2001-01-10","price_open":13593.16016,"price_high":13593.16016,"price_low":13349.15039,"price_close":13432.65039,"volume":0,"price_adjusted":13432.65039,"ret_adjusted_prices":-0.01307,"ret_closing_prices":-0.01307,"cumret_adjusted_prices":0.70688}
{"ticker":"^N225","ref_date":"2001-01-11","price_open":13433.08984,"price_high":13436.61035,"price_low":13123.80957,"price_close":13201.07031,"volume":0,"price_adjusted":13201.07031,"ret_adjusted_prices":-0.01724,"ret_closing_prices":-0.01724,"cumret_adjusted_prices":0.69469}
{"ticker":"^N225","ref_date":"2001-01-12","price_open":13246.2002,"price_high":13451.9502,"price_low":13246.2002,"price_close":13347.74023,"volume":0,"price_adjusted":13347.74023,"ret_adjusted_prices":0.01111,"ret_closing_prices":0.01111,"cumret_adjusted_prices":0.70241}
{"ticker":"^N225","ref_date":"2001-01-15","price_open":13450.28027,"price_high":13573.5498,"price_low":13441.51953,"price_close":13506.23047,"volume":0,"price_adjusted":13506.23047,"ret_adjusted_prices":0.01187,"ret_closing_prices":0.01187,"cumret_adjusted_prices":0.71075}
{"ticker":"^N225","ref_date":"2001-01-16","price_open":13561.73047,"price_high":13598.2002,"price_low":13442.08984,"price_close":13584.4502,"volume":0,"price_adjusted":13584.4502,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":0.71486}
{"ticker":"^N225","ref_date":"2001-01-17","price_open":13593.83008,"price_high":13688.90039,"price_low":13476.5498,"price_close":13667.62988,"volume":0,"price_adjusted":13667.62988,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":0.71924}
{"ticker":"^N225","ref_date":"2001-01-18","price_open":13734.79004,"price_high":13931.91016,"price_low":13723.20996,"price_close":13873.91992,"volume":0,"price_adjusted":13873.91992,"ret_adjusted_prices":0.01509,"ret_closing_prices":0.01509,"cumret_adjusted_prices":0.7301}
{"ticker":"^N225","ref_date":"2001-01-19","price_open":13956.33984,"price_high":14186.62012,"price_low":13947.91992,"price_close":13989.12012,"volume":0,"price_adjusted":13989.12012,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.73616}
{"ticker":"^N225","ref_date":"2001-01-22","price_open":14010.07031,"price_high":14039.40039,"price_low":13841.03027,"price_close":14032.41992,"volume":0,"price_adjusted":14032.41992,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":0.73844}
{"ticker":"^N225","ref_date":"2001-01-23","price_open":13966.63965,"price_high":14060.23047,"price_low":13913.09961,"price_close":13984.66016,"volume":0,"price_adjusted":13984.66016,"ret_adjusted_prices":-0.0034,"ret_closing_prices":-0.0034,"cumret_adjusted_prices":0.73592}
{"ticker":"^N225","ref_date":"2001-01-24","price_open":14020.61035,"price_high":14034.11035,"price_low":13857.83008,"price_close":13893.58008,"volume":0,"price_adjusted":13893.58008,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":0.73113}
{"ticker":"^N225","ref_date":"2001-01-25","price_open":13879.83008,"price_high":13879.83008,"price_low":13730.16992,"price_close":13803.37988,"volume":0,"price_adjusted":13803.37988,"ret_adjusted_prices":-0.00649,"ret_closing_prices":-0.00649,"cumret_adjusted_prices":0.72638}
{"ticker":"^N225","ref_date":"2001-01-26","price_open":13726.98047,"price_high":13750.23047,"price_low":13626.0498,"price_close":13696.05957,"volume":0,"price_adjusted":13696.05957,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":0.72074}
{"ticker":"^N225","ref_date":"2001-01-29","price_open":13724.25977,"price_high":13908.40039,"price_low":13721.86035,"price_close":13845.28027,"volume":0,"price_adjusted":13845.28027,"ret_adjusted_prices":0.0109,"ret_closing_prices":0.0109,"cumret_adjusted_prices":0.72859}
{"ticker":"^N225","ref_date":"2001-01-30","price_open":13885.26953,"price_high":13910.70996,"price_low":13713.5498,"price_close":13826.65039,"volume":0,"price_adjusted":13826.65039,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":0.72761}
{"ticker":"^N225","ref_date":"2001-01-31","price_open":13855.74023,"price_high":13855.74023,"price_low":13726.50977,"price_close":13843.5498,"volume":0,"price_adjusted":13843.5498,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":0.7285}
{"ticker":"^N225","ref_date":"2001-02-01","price_open":13740.91992,"price_high":13779.5498,"price_low":13667.92969,"price_close":13779.5498,"volume":0,"price_adjusted":13779.5498,"ret_adjusted_prices":-0.00462,"ret_closing_prices":-0.00462,"cumret_adjusted_prices":0.72513}
{"ticker":"^N225","ref_date":"2001-02-02","price_open":13764.69043,"price_high":13862.29004,"price_low":13703.62988,"price_close":13703.62988,"volume":0,"price_adjusted":13703.62988,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.72114}
{"ticker":"^N225","ref_date":"2001-02-05","price_open":13588.63965,"price_high":13588.63965,"price_low":13367.91016,"price_close":13385.51953,"volume":0,"price_adjusted":13385.51953,"ret_adjusted_prices":-0.02321,"ret_closing_prices":-0.02321,"cumret_adjusted_prices":0.7044}
{"ticker":"^N225","ref_date":"2001-02-06","price_open":13316.25,"price_high":13379.44043,"price_low":13240.37012,"price_close":13269.84961,"volume":0,"price_adjusted":13269.84961,"ret_adjusted_prices":-0.00864,"ret_closing_prices":-0.00864,"cumret_adjusted_prices":0.69831}
{"ticker":"^N225","ref_date":"2001-02-07","price_open":13273.92969,"price_high":13373.78027,"price_low":13268.61035,"price_close":13366.00977,"volume":0,"price_adjusted":13366.00977,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":0.70337}
{"ticker":"^N225","ref_date":"2001-02-08","price_open":13336.33984,"price_high":13336.33984,"price_low":12966.83008,"price_close":13138.23047,"volume":0,"price_adjusted":13138.23047,"ret_adjusted_prices":-0.01704,"ret_closing_prices":-0.01704,"cumret_adjusted_prices":0.69138}
{"ticker":"^N225","ref_date":"2001-02-09","price_open":13140.61035,"price_high":13460.38965,"price_low":13135.01953,"price_close":13422.83008,"volume":0,"price_adjusted":13422.83008,"ret_adjusted_prices":0.02166,"ret_closing_prices":0.02166,"cumret_adjusted_prices":0.70636}
{"ticker":"^N225","ref_date":"2001-02-13","price_open":13431.71973,"price_high":13461.11035,"price_low":13247.9502,"price_close":13274.7002,"volume":0,"price_adjusted":13274.7002,"ret_adjusted_prices":-0.01104,"ret_closing_prices":-0.01104,"cumret_adjusted_prices":0.69856}
{"ticker":"^N225","ref_date":"2001-02-14","price_open":13179.26953,"price_high":13405.51953,"price_low":13119.33984,"price_close":13284.05957,"volume":0,"price_adjusted":13284.05957,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":0.69906}
{"ticker":"^N225","ref_date":"2001-02-15","price_open":13273.91016,"price_high":13416.5498,"price_low":13273.66992,"price_close":13327.38965,"volume":0,"price_adjusted":13327.38965,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":0.70134}
{"ticker":"^N225","ref_date":"2001-02-16","price_open":13348.71973,"price_high":13349.08008,"price_low":13166.45996,"price_close":13175.49023,"volume":0,"price_adjusted":13175.49023,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":0.69334}
{"ticker":"^N225","ref_date":"2001-02-19","price_open":13060.2002,"price_high":13137.09961,"price_low":12950.74023,"price_close":13119.58984,"volume":0,"price_adjusted":13119.58984,"ret_adjusted_prices":-0.00424,"ret_closing_prices":-0.00424,"cumret_adjusted_prices":0.6904}
{"ticker":"^N225","ref_date":"2001-02-20","price_open":13092.36035,"price_high":13248.36035,"price_low":13073.24023,"price_close":13248.36035,"volume":0,"price_adjusted":13248.36035,"ret_adjusted_prices":0.00982,"ret_closing_prices":0.00982,"cumret_adjusted_prices":0.69718}
{"ticker":"^N225","ref_date":"2001-02-21","price_open":13181.5,"price_high":13185.23047,"price_low":13084.5498,"price_close":13100.08008,"volume":0,"price_adjusted":13100.08008,"ret_adjusted_prices":-0.01119,"ret_closing_prices":-0.01119,"cumret_adjusted_prices":0.68937}
{"ticker":"^N225","ref_date":"2001-02-22","price_open":13041.71973,"price_high":13125.33984,"price_low":12861.33008,"price_close":13073.36035,"volume":0,"price_adjusted":13073.36035,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":0.68797}
{"ticker":"^N225","ref_date":"2001-02-23","price_open":13054.45996,"price_high":13272.80957,"price_low":13048.54004,"price_close":13246,"volume":0,"price_adjusted":13246,"ret_adjusted_prices":0.01321,"ret_closing_prices":0.01321,"cumret_adjusted_prices":0.69705}
{"ticker":"^N225","ref_date":"2001-02-26","price_open":13255.29004,"price_high":13315.86035,"price_low":13170.99023,"price_close":13201.13965,"volume":0,"price_adjusted":13201.13965,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":0.69469}
{"ticker":"^N225","ref_date":"2001-02-27","price_open":13232.86035,"price_high":13262.21973,"price_low":13041.33008,"price_close":13059.86035,"volume":0,"price_adjusted":13059.86035,"ret_adjusted_prices":-0.0107,"ret_closing_prices":-0.0107,"cumret_adjusted_prices":0.68726}
{"ticker":"^N225","ref_date":"2001-02-28","price_open":12987.5,"price_high":13040.30957,"price_low":12784.16992,"price_close":12883.54004,"volume":0,"price_adjusted":12883.54004,"ret_adjusted_prices":-0.0135,"ret_closing_prices":-0.0135,"cumret_adjusted_prices":0.67798}
{"ticker":"^N225","ref_date":"2001-03-01","price_open":12811.51953,"price_high":12844.34961,"price_low":12528.5,"price_close":12681.66016,"volume":0,"price_adjusted":12681.66016,"ret_adjusted_prices":-0.01567,"ret_closing_prices":-0.01567,"cumret_adjusted_prices":0.66736}
{"ticker":"^N225","ref_date":"2001-03-02","price_open":12594.45996,"price_high":12594.45996,"price_low":12261.7998,"price_close":12261.7998,"volume":0,"price_adjusted":12261.7998,"ret_adjusted_prices":-0.03311,"ret_closing_prices":-0.03311,"cumret_adjusted_prices":0.64526}
{"ticker":"^N225","ref_date":"2001-03-05","price_open":12285.45996,"price_high":12389.08984,"price_low":12133.90039,"price_close":12322.16016,"volume":0,"price_adjusted":12322.16016,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":0.64844}
{"ticker":"^N225","ref_date":"2001-03-06","price_open":12402.88965,"price_high":12687.74023,"price_low":12351.13965,"price_close":12687.74023,"volume":0,"price_adjusted":12687.74023,"ret_adjusted_prices":0.02967,"ret_closing_prices":0.02967,"cumret_adjusted_prices":0.66768}
{"ticker":"^N225","ref_date":"2001-03-07","price_open":12748.55957,"price_high":12824.19043,"price_low":12539.75,"price_close":12723.88965,"volume":0,"price_adjusted":12723.88965,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":0.66958}
{"ticker":"^N225","ref_date":"2001-03-08","price_open":12694.21973,"price_high":12756.96973,"price_low":12584.09961,"price_close":12650.55957,"volume":0,"price_adjusted":12650.55957,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.66572}
{"ticker":"^N225","ref_date":"2001-03-09","price_open":12549.19043,"price_high":12667.20996,"price_low":12500.50977,"price_close":12627.90039,"volume":0,"price_adjusted":12627.90039,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.66453}
{"ticker":"^N225","ref_date":"2001-03-12","price_open":12509.66992,"price_high":12509.66992,"price_low":12171.37012,"price_close":12171.37012,"volume":0,"price_adjusted":12171.37012,"ret_adjusted_prices":-0.03615,"ret_closing_prices":-0.03615,"cumret_adjusted_prices":0.6405}
{"ticker":"^N225","ref_date":"2001-03-13","price_open":12044.78027,"price_high":12044.78027,"price_low":11710.33008,"price_close":11819.7002,"volume":0,"price_adjusted":11819.7002,"ret_adjusted_prices":-0.02889,"ret_closing_prices":-0.02889,"cumret_adjusted_prices":0.622}
{"ticker":"^N225","ref_date":"2001-03-14","price_open":11912.61035,"price_high":12004.37988,"price_low":11793.26953,"price_close":11843.58984,"volume":0,"price_adjusted":11843.58984,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.62325}
{"ticker":"^N225","ref_date":"2001-03-15","price_open":11685.63965,"price_high":12152.83008,"price_low":11433.87988,"price_close":12152.83008,"volume":0,"price_adjusted":12152.83008,"ret_adjusted_prices":0.02611,"ret_closing_prices":0.02611,"cumret_adjusted_prices":0.63953}
{"ticker":"^N225","ref_date":"2001-03-16","price_open":12169.65039,"price_high":12374.4502,"price_low":12071.49023,"price_close":12232.98047,"volume":0,"price_adjusted":12232.98047,"ret_adjusted_prices":0.0066,"ret_closing_prices":0.0066,"cumret_adjusted_prices":0.64374}
{"ticker":"^N225","ref_date":"2001-03-19","price_open":12183.98047,"price_high":12544.67969,"price_low":12143.66992,"price_close":12190.96973,"volume":0,"price_adjusted":12190.96973,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.64153}
{"ticker":"^N225","ref_date":"2001-03-21","price_open":12184.32031,"price_high":13103.94043,"price_low":12100.96973,"price_close":13103.94043,"volume":0,"price_adjusted":13103.94043,"ret_adjusted_prices":0.07489,"ret_closing_prices":0.07489,"cumret_adjusted_prices":0.68958}
{"ticker":"^N225","ref_date":"2001-03-22","price_open":12982.53027,"price_high":13237.33008,"price_low":12853.96973,"price_close":12853.96973,"volume":0,"price_adjusted":12853.96973,"ret_adjusted_prices":-0.01908,"ret_closing_prices":-0.01908,"cumret_adjusted_prices":0.67642}
{"ticker":"^N225","ref_date":"2001-03-23","price_open":12866.01953,"price_high":13242.71973,"price_low":12866.01953,"price_close":13214.54004,"volume":0,"price_adjusted":13214.54004,"ret_adjusted_prices":0.02805,"ret_closing_prices":0.02805,"cumret_adjusted_prices":0.6954}
{"ticker":"^N225","ref_date":"2001-03-26","price_open":13309.71973,"price_high":13862.30957,"price_low":13296.98047,"price_close":13862.30957,"volume":0,"price_adjusted":13862.30957,"ret_adjusted_prices":0.04902,"ret_closing_prices":0.04902,"cumret_adjusted_prices":0.72949}
{"ticker":"^N225","ref_date":"2001-03-27","price_open":13766.90039,"price_high":13829.46973,"price_low":13536.53027,"price_close":13638.33008,"volume":0,"price_adjusted":13638.33008,"ret_adjusted_prices":-0.01616,"ret_closing_prices":-0.01616,"cumret_adjusted_prices":0.7177}
{"ticker":"^N225","ref_date":"2001-03-28","price_open":13726.48047,"price_high":13867.58008,"price_low":13567.70996,"price_close":13765.50977,"volume":0,"price_adjusted":13765.50977,"ret_adjusted_prices":0.00933,"ret_closing_prices":0.00933,"cumret_adjusted_prices":0.72439}
{"ticker":"^N225","ref_date":"2001-03-29","price_open":13620.07031,"price_high":13620.07031,"price_low":13072.36035,"price_close":13072.36035,"volume":0,"price_adjusted":13072.36035,"ret_adjusted_prices":-0.05035,"ret_closing_prices":-0.05035,"cumret_adjusted_prices":0.68792}
{"ticker":"^N225","ref_date":"2001-03-30","price_open":13203,"price_high":13457.90039,"price_low":12992.4502,"price_close":12999.7002,"volume":0,"price_adjusted":12999.7002,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.68409}
{"ticker":"^N225","ref_date":"2001-04-02","price_open":13057.65039,"price_high":13089.46973,"price_low":12781.33984,"price_close":12937.86035,"volume":0,"price_adjusted":12937.86035,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":0.68084}
{"ticker":"^N225","ref_date":"2001-04-03","price_open":12970.66992,"price_high":13357.95996,"price_low":12970.66992,"price_close":13124.46973,"volume":0,"price_adjusted":13124.46973,"ret_adjusted_prices":0.01442,"ret_closing_prices":0.01442,"cumret_adjusted_prices":0.69066}
{"ticker":"^N225","ref_date":"2001-04-04","price_open":13043.17969,"price_high":13242.78027,"price_low":12874.75977,"price_close":13242.78027,"volume":0,"price_adjusted":13242.78027,"ret_adjusted_prices":0.00901,"ret_closing_prices":0.00901,"cumret_adjusted_prices":0.69688}
{"ticker":"^N225","ref_date":"2001-04-05","price_open":13344.2002,"price_high":13555.45996,"price_low":13323.16016,"price_close":13381.37988,"volume":0,"price_adjusted":13381.37988,"ret_adjusted_prices":0.01047,"ret_closing_prices":0.01047,"cumret_adjusted_prices":0.70418}
{"ticker":"^N225","ref_date":"2001-04-06","price_open":13517.7002,"price_high":13674.58008,"price_low":13284.79004,"price_close":13383.75977,"volume":0,"price_adjusted":13383.75977,"ret_adjusted_prices":0.00018,"ret_closing_prices":0.00018,"cumret_adjusted_prices":0.7043}
{"ticker":"^N225","ref_date":"2001-04-09","price_open":13304.36035,"price_high":13304.36035,"price_low":12841.75977,"price_close":12841.75977,"volume":0,"price_adjusted":12841.75977,"ret_adjusted_prices":-0.0405,"ret_closing_prices":-0.0405,"cumret_adjusted_prices":0.67578}
{"ticker":"^N225","ref_date":"2001-04-10","price_open":12847.88965,"price_high":12893.84961,"price_low":12579.55957,"price_close":12620.26953,"volume":0,"price_adjusted":12620.26953,"ret_adjusted_prices":-0.01725,"ret_closing_prices":-0.01725,"cumret_adjusted_prices":0.66412}
{"ticker":"^N225","ref_date":"2001-04-11","price_open":12784.63965,"price_high":13208.65039,"price_low":12724.46973,"price_close":13174.92969,"volume":0,"price_adjusted":13174.92969,"ret_adjusted_prices":0.04395,"ret_closing_prices":0.04395,"cumret_adjusted_prices":0.69331}
{"ticker":"^N225","ref_date":"2001-04-12","price_open":13205.05957,"price_high":13452.59961,"price_low":13126.20996,"price_close":13352.44043,"volume":0,"price_adjusted":13352.44043,"ret_adjusted_prices":0.01347,"ret_closing_prices":0.01347,"cumret_adjusted_prices":0.70265}
{"ticker":"^N225","ref_date":"2001-04-13","price_open":13454.87012,"price_high":13578.63965,"price_low":13291.2002,"price_close":13385.71973,"volume":0,"price_adjusted":13385.71973,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":0.70441}
{"ticker":"^N225","ref_date":"2001-04-16","price_open":13338.91992,"price_high":13451.01953,"price_low":13217.63965,"price_close":13254.88965,"volume":0,"price_adjusted":13254.88965,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.69752}
{"ticker":"^N225","ref_date":"2001-04-17","price_open":13179.33008,"price_high":13203.61035,"price_low":13019.59961,"price_close":13067.08984,"volume":0,"price_adjusted":13067.08984,"ret_adjusted_prices":-0.01417,"ret_closing_prices":-0.01417,"cumret_adjusted_prices":0.68764}
{"ticker":"^N225","ref_date":"2001-04-18","price_open":13170.08984,"price_high":13705.86035,"price_low":13170.08984,"price_close":13641.79004,"volume":0,"price_adjusted":13641.79004,"ret_adjusted_prices":0.04398,"ret_closing_prices":0.04398,"cumret_adjusted_prices":0.71788}
{"ticker":"^N225","ref_date":"2001-04-19","price_open":13789.46973,"price_high":14099.49023,"price_low":13789.46973,"price_close":13868.28027,"volume":0,"price_adjusted":13868.28027,"ret_adjusted_prices":0.0166,"ret_closing_prices":0.0166,"cumret_adjusted_prices":0.7298}
{"ticker":"^N225","ref_date":"2001-04-20","price_open":13855.03027,"price_high":13999.58008,"price_low":13686.66016,"price_close":13765.66992,"volume":0,"price_adjusted":13765.66992,"ret_adjusted_prices":-0.0074,"ret_closing_prices":-0.0074,"cumret_adjusted_prices":0.7244}
{"ticker":"^N225","ref_date":"2001-04-23","price_open":13837.19043,"price_high":14051.96973,"price_low":13639.11035,"price_close":13715.59961,"volume":0,"price_adjusted":13715.59961,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":0.72177}
{"ticker":"^N225","ref_date":"2001-04-24","price_open":13628.09961,"price_high":13762.9502,"price_low":13403.26953,"price_close":13743.17969,"volume":0,"price_adjusted":13743.17969,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":0.72322}
{"ticker":"^N225","ref_date":"2001-04-25","price_open":13799.29004,"price_high":13920.66992,"price_low":13769.58008,"price_close":13827.5,"volume":0,"price_adjusted":13827.5,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":0.72765}
{"ticker":"^N225","ref_date":"2001-04-26","price_open":13968.92969,"price_high":14084.5498,"price_low":13957.62988,"price_close":13973.03027,"volume":0,"price_adjusted":13973.03027,"ret_adjusted_prices":0.01052,"ret_closing_prices":0.01052,"cumret_adjusted_prices":0.73531}
{"ticker":"^N225","ref_date":"2001-04-27","price_open":14036.25977,"price_high":14065.48047,"price_low":13795.0498,"price_close":13934.32031,"volume":0,"price_adjusted":13934.32031,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.73327}
{"ticker":"^N225","ref_date":"2001-05-01","price_open":14096.32031,"price_high":14425.45996,"price_low":14096.32031,"price_close":14425.45996,"volume":0,"price_adjusted":14425.45996,"ret_adjusted_prices":0.03525,"ret_closing_prices":0.03525,"cumret_adjusted_prices":0.75912}
{"ticker":"^N225","ref_date":"2001-05-02","price_open":14441.38965,"price_high":14444.83984,"price_low":14296.54004,"price_close":14421.63965,"volume":0,"price_adjusted":14421.63965,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":0.75892}
{"ticker":"^N225","ref_date":"2001-05-07","price_open":14384.13965,"price_high":14556.11035,"price_low":14184.84961,"price_close":14529.41016,"volume":0,"price_adjusted":14529.41016,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":0.76459}
{"ticker":"^N225","ref_date":"2001-05-08","price_open":14420.16992,"price_high":14420.16992,"price_low":14227.37012,"price_close":14289.0498,"volume":0,"price_adjusted":14289.0498,"ret_adjusted_prices":-0.01654,"ret_closing_prices":-0.01654,"cumret_adjusted_prices":0.75194}
{"ticker":"^N225","ref_date":"2001-05-09","price_open":14235.2998,"price_high":14235.2998,"price_low":13957.80957,"price_close":14084.84961,"volume":0,"price_adjusted":14084.84961,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":0.7412}
{"ticker":"^N225","ref_date":"2001-05-10","price_open":14035.5,"price_high":14197.08984,"price_low":14015.7002,"price_close":14017.79004,"volume":0,"price_adjusted":14017.79004,"ret_adjusted_prices":-0.00476,"ret_closing_prices":-0.00476,"cumret_adjusted_prices":0.73767}
{"ticker":"^N225","ref_date":"2001-05-11","price_open":14055.08984,"price_high":14178.32031,"price_low":14043.91992,"price_close":14043.91992,"volume":0,"price_adjusted":14043.91992,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.73904}
{"ticker":"^N225","ref_date":"2001-05-14","price_open":14041.79004,"price_high":14041.79004,"price_low":13828.7002,"price_close":13873.01953,"volume":0,"price_adjusted":13873.01953,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":0.73005}
{"ticker":"^N225","ref_date":"2001-05-15","price_open":13829.2998,"price_high":14103.05957,"price_low":13806.0498,"price_close":14054.03027,"volume":0,"price_adjusted":14054.03027,"ret_adjusted_prices":0.01305,"ret_closing_prices":0.01305,"cumret_adjusted_prices":0.73957}
{"ticker":"^N225","ref_date":"2001-05-16","price_open":14050.62988,"price_high":14050.62988,"price_low":13694.26953,"price_close":13694.26953,"volume":0,"price_adjusted":13694.26953,"ret_adjusted_prices":-0.0256,"ret_closing_prices":-0.0256,"cumret_adjusted_prices":0.72064}
{"ticker":"^N225","ref_date":"2001-05-17","price_open":13845.49023,"price_high":13975.12012,"price_low":13725.25,"price_close":13910.66992,"volume":0,"price_adjusted":13910.66992,"ret_adjusted_prices":0.0158,"ret_closing_prices":0.0158,"cumret_adjusted_prices":0.73203}
{"ticker":"^N225","ref_date":"2001-05-18","price_open":13931.62012,"price_high":14067.73047,"price_low":13877.76953,"price_close":13877.76953,"volume":0,"price_adjusted":13877.76953,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":0.7303}
{"ticker":"^N225","ref_date":"2001-05-21","price_open":13938.78027,"price_high":14214.20996,"price_low":13938.78027,"price_close":14176.83008,"volume":0,"price_adjusted":14176.83008,"ret_adjusted_prices":0.02155,"ret_closing_prices":0.02155,"cumret_adjusted_prices":0.74604}
{"ticker":"^N225","ref_date":"2001-05-22","price_open":14271.7002,"price_high":14345.41992,"price_low":14091.19043,"price_close":14091.19043,"volume":0,"price_adjusted":14091.19043,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":0.74153}
{"ticker":"^N225","ref_date":"2001-05-23","price_open":14012.19043,"price_high":14205.08984,"price_low":13990.32031,"price_close":14067.7002,"volume":0,"price_adjusted":14067.7002,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":0.74029}
{"ticker":"^N225","ref_date":"2001-05-24","price_open":13914.32031,"price_high":13941.44043,"price_low":13801.45996,"price_close":13895.79004,"volume":0,"price_adjusted":13895.79004,"ret_adjusted_prices":-0.01222,"ret_closing_prices":-0.01222,"cumret_adjusted_prices":0.73125}
{"ticker":"^N225","ref_date":"2001-05-25","price_open":13869.53027,"price_high":13958.34961,"price_low":13758.66016,"price_close":13765.91992,"volume":0,"price_adjusted":13765.91992,"ret_adjusted_prices":-0.00935,"ret_closing_prices":-0.00935,"cumret_adjusted_prices":0.72441}
{"ticker":"^N225","ref_date":"2001-05-28","price_open":13732.09961,"price_high":13820.41992,"price_low":13701.83008,"price_close":13737.76953,"volume":0,"price_adjusted":13737.76953,"ret_adjusted_prices":-0.00204,"ret_closing_prices":-0.00204,"cumret_adjusted_prices":0.72293}
{"ticker":"^N225","ref_date":"2001-05-29","price_open":13697.61035,"price_high":13836.40039,"price_low":13697.61035,"price_close":13773.88965,"volume":0,"price_adjusted":13773.88965,"ret_adjusted_prices":0.00263,"ret_closing_prices":0.00263,"cumret_adjusted_prices":0.72483}
{"ticker":"^N225","ref_date":"2001-05-30","price_open":13680.76953,"price_high":13680.76953,"price_low":13468.73047,"price_close":13493.34961,"volume":0,"price_adjusted":13493.34961,"ret_adjusted_prices":-0.02037,"ret_closing_prices":-0.02037,"cumret_adjusted_prices":0.71007}
{"ticker":"^N225","ref_date":"2001-05-31","price_open":13394.75,"price_high":13419.94043,"price_low":13216.57031,"price_close":13262.13965,"volume":0,"price_adjusted":13262.13965,"ret_adjusted_prices":-0.01714,"ret_closing_prices":-0.01714,"cumret_adjusted_prices":0.6979}
{"ticker":"^N225","ref_date":"2001-06-01","price_open":13365.08008,"price_high":13394.40039,"price_low":13244.90039,"price_close":13261.83984,"volume":0,"price_adjusted":13261.83984,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":0.69789}
{"ticker":"^N225","ref_date":"2001-06-04","price_open":13294.20996,"price_high":13312.34961,"price_low":13213.65039,"price_close":13312.34961,"volume":0,"price_adjusted":13312.34961,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":0.70054}
{"ticker":"^N225","ref_date":"2001-06-05","price_open":13232.51953,"price_high":13256.40039,"price_low":12984.07031,"price_close":13182,"volume":0,"price_adjusted":13182,"ret_adjusted_prices":-0.00979,"ret_closing_prices":-0.00979,"cumret_adjusted_prices":0.69369}
{"ticker":"^N225","ref_date":"2001-06-06","price_open":13289.58984,"price_high":13313.13965,"price_low":13127.62012,"price_close":13174.83984,"volume":0,"price_adjusted":13174.83984,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":0.69331}
{"ticker":"^N225","ref_date":"2001-06-07","price_open":13122.58008,"price_high":13300.5,"price_low":13050.16992,"price_close":13277.50977,"volume":0,"price_adjusted":13277.50977,"ret_adjusted_prices":0.00779,"ret_closing_prices":0.00779,"cumret_adjusted_prices":0.69871}
{"ticker":"^N225","ref_date":"2001-06-08","price_open":13324.25,"price_high":13510.7002,"price_low":13320.37012,"price_close":13430.21973,"volume":0,"price_adjusted":13430.21973,"ret_adjusted_prices":0.0115,"ret_closing_prices":0.0115,"cumret_adjusted_prices":0.70675}
{"ticker":"^N225","ref_date":"2001-06-11","price_open":13413.09961,"price_high":13447.38965,"price_low":13224.99023,"price_close":13226.48047,"volume":0,"price_adjusted":13226.48047,"ret_adjusted_prices":-0.01517,"ret_closing_prices":-0.01517,"cumret_adjusted_prices":0.69603}
{"ticker":"^N225","ref_date":"2001-06-12","price_open":13111.63965,"price_high":13164.19043,"price_low":12840.09961,"price_close":12840.09961,"volume":0,"price_adjusted":12840.09961,"ret_adjusted_prices":-0.02921,"ret_closing_prices":-0.02921,"cumret_adjusted_prices":0.67569}
{"ticker":"^N225","ref_date":"2001-06-13","price_open":12883.50977,"price_high":12970.12012,"price_low":12803.41992,"price_close":12823.4502,"volume":0,"price_adjusted":12823.4502,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":0.67482}
{"ticker":"^N225","ref_date":"2001-06-14","price_open":12826.17969,"price_high":12935.07031,"price_low":12804.03027,"price_close":12846.66016,"volume":0,"price_adjusted":12846.66016,"ret_adjusted_prices":0.00181,"ret_closing_prices":0.00181,"cumret_adjusted_prices":0.67604}
{"ticker":"^N225","ref_date":"2001-06-15","price_open":12722.37988,"price_high":12797.87012,"price_low":12578.78027,"price_close":12790.37988,"volume":0,"price_adjusted":12790.37988,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":0.67308}
{"ticker":"^N225","ref_date":"2001-06-18","price_open":12766.37988,"price_high":12787.23047,"price_low":12656.58008,"price_close":12697.79004,"volume":0,"price_adjusted":12697.79004,"ret_adjusted_prices":-0.00724,"ret_closing_prices":-0.00724,"cumret_adjusted_prices":0.6682}
{"ticker":"^N225","ref_date":"2001-06-19","price_open":12734.12988,"price_high":12912.91992,"price_low":12511.66016,"price_close":12574.25977,"volume":0,"price_adjusted":12574.25977,"ret_adjusted_prices":-0.00973,"ret_closing_prices":-0.00973,"cumret_adjusted_prices":0.6617}
{"ticker":"^N225","ref_date":"2001-06-20","price_open":12575.34961,"price_high":12762.08984,"price_low":12512.12988,"price_close":12674.63965,"volume":0,"price_adjusted":12674.63965,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":0.66699}
{"ticker":"^N225","ref_date":"2001-06-21","price_open":12776.75977,"price_high":13005.45996,"price_low":12727.5498,"price_close":12962.42969,"volume":0,"price_adjusted":12962.42969,"ret_adjusted_prices":0.02271,"ret_closing_prices":0.02271,"cumret_adjusted_prices":0.68213}
{"ticker":"^N225","ref_date":"2001-06-22","price_open":13041.88965,"price_high":13079.11035,"price_low":12940.58008,"price_close":13044.61035,"volume":0,"price_adjusted":13044.61035,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":0.68646}
{"ticker":"^N225","ref_date":"2001-06-25","price_open":13052.95996,"price_high":13073.49023,"price_low":12823.4502,"price_close":12896.46973,"volume":0,"price_adjusted":12896.46973,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":0.67866}
{"ticker":"^N225","ref_date":"2001-06-26","price_open":12856.15039,"price_high":13026.7998,"price_low":12837.7998,"price_close":12978.82031,"volume":0,"price_adjusted":12978.82031,"ret_adjusted_prices":0.00639,"ret_closing_prices":0.00639,"cumret_adjusted_prices":0.68299}
{"ticker":"^N225","ref_date":"2001-06-27","price_open":12936.51953,"price_high":12987.84961,"price_low":12828.98047,"price_close":12828.98047,"volume":0,"price_adjusted":12828.98047,"ret_adjusted_prices":-0.01154,"ret_closing_prices":-0.01154,"cumret_adjusted_prices":0.67511}
{"ticker":"^N225","ref_date":"2001-06-28","price_open":12853.65039,"price_high":12876.55957,"price_low":12567.25977,"price_close":12679.87988,"volume":0,"price_adjusted":12679.87988,"ret_adjusted_prices":-0.01162,"ret_closing_prices":-0.01162,"cumret_adjusted_prices":0.66726}
{"ticker":"^N225","ref_date":"2001-06-29","price_open":12843.9502,"price_high":12985.20996,"price_low":12819.45996,"price_close":12969.0498,"volume":0,"price_adjusted":12969.0498,"ret_adjusted_prices":0.02281,"ret_closing_prices":0.02281,"cumret_adjusted_prices":0.68248}
{"ticker":"^N225","ref_date":"2001-07-02","price_open":12929.66016,"price_high":12929.66016,"price_low":12629.50977,"price_close":12751.17969,"volume":0,"price_adjusted":12751.17969,"ret_adjusted_prices":-0.0168,"ret_closing_prices":-0.0168,"cumret_adjusted_prices":0.67101}
{"ticker":"^N225","ref_date":"2001-07-03","price_open":12855.5,"price_high":12922.15039,"price_low":12747.0498,"price_close":12817.41016,"volume":0,"price_adjusted":12817.41016,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.6745}
{"ticker":"^N225","ref_date":"2001-07-04","price_open":12801.45996,"price_high":12801.45996,"price_low":12584.99023,"price_close":12629.01953,"volume":0,"price_adjusted":12629.01953,"ret_adjusted_prices":-0.0147,"ret_closing_prices":-0.0147,"cumret_adjusted_prices":0.66459}
{"ticker":"^N225","ref_date":"2001-07-05","price_open":12563.44043,"price_high":12676.83008,"price_low":12515.50977,"price_close":12607.2998,"volume":0,"price_adjusted":12607.2998,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":0.66344}
{"ticker":"^N225","ref_date":"2001-07-06","price_open":12499.2998,"price_high":12499.2998,"price_low":12289.61035,"price_close":12306.08008,"volume":0,"price_adjusted":12306.08008,"ret_adjusted_prices":-0.02389,"ret_closing_prices":-0.02389,"cumret_adjusted_prices":0.64759}
{"ticker":"^N225","ref_date":"2001-07-09","price_open":12191.30957,"price_high":12239.67969,"price_low":12029.2002,"price_close":12239.67969,"volume":0,"price_adjusted":12239.67969,"ret_adjusted_prices":-0.0054,"ret_closing_prices":-0.0054,"cumret_adjusted_prices":0.6441}
{"ticker":"^N225","ref_date":"2001-07-10","price_open":12247.94043,"price_high":12382.29004,"price_low":12143.94043,"price_close":12300.41016,"volume":0,"price_adjusted":12300.41016,"ret_adjusted_prices":0.00496,"ret_closing_prices":0.00496,"cumret_adjusted_prices":0.64729}
{"ticker":"^N225","ref_date":"2001-07-11","price_open":12178.25,"price_high":12178.25,"price_low":12005.11035,"price_close":12005.11035,"volume":0,"price_adjusted":12005.11035,"ret_adjusted_prices":-0.02401,"ret_closing_prices":-0.02401,"cumret_adjusted_prices":0.63175}
{"ticker":"^N225","ref_date":"2001-07-12","price_open":12133.0498,"price_high":12407.9502,"price_low":12133.0498,"price_close":12407.9502,"volume":0,"price_adjusted":12407.9502,"ret_adjusted_prices":0.03356,"ret_closing_prices":0.03356,"cumret_adjusted_prices":0.65295}
{"ticker":"^N225","ref_date":"2001-07-13","price_open":12417.55957,"price_high":12444.55957,"price_low":12294.04004,"price_close":12355.15039,"volume":0,"price_adjusted":12355.15039,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":0.65017}
{"ticker":"^N225","ref_date":"2001-07-16","price_open":12408.38965,"price_high":12408.38965,"price_low":12263.4502,"price_close":12343.37012,"volume":0,"price_adjusted":12343.37012,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":0.64955}
{"ticker":"^N225","ref_date":"2001-07-17","price_open":12215.46973,"price_high":12224.70996,"price_low":12102.94043,"price_close":12128.57031,"volume":0,"price_adjusted":12128.57031,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":0.63825}
{"ticker":"^N225","ref_date":"2001-07-18","price_open":12121.41016,"price_high":12135.30957,"price_low":11847.73047,"price_close":11892.58008,"volume":0,"price_adjusted":11892.58008,"ret_adjusted_prices":-0.01946,"ret_closing_prices":-0.01946,"cumret_adjusted_prices":0.62583}
{"ticker":"^N225","ref_date":"2001-07-19","price_open":11898.11035,"price_high":11980.25,"price_low":11863.12012,"price_close":11908.38965,"volume":0,"price_adjusted":11908.38965,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":0.62666}
{"ticker":"^N225","ref_date":"2001-07-23","price_open":11902.23047,"price_high":11902.23047,"price_low":11531.67969,"price_close":11609.62988,"volume":0,"price_adjusted":11609.62988,"ret_adjusted_prices":-0.02509,"ret_closing_prices":-0.02509,"cumret_adjusted_prices":0.61094}
{"ticker":"^N225","ref_date":"2001-07-24","price_open":11608.86035,"price_high":11883.25,"price_low":11562.37988,"price_close":11883.25,"volume":0,"price_adjusted":11883.25,"ret_adjusted_prices":0.02357,"ret_closing_prices":0.02357,"cumret_adjusted_prices":0.62534}
{"ticker":"^N225","ref_date":"2001-07-25","price_open":11823.09961,"price_high":12054.2998,"price_low":11760.96973,"price_close":11891.61035,"volume":0,"price_adjusted":11891.61035,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.62578}
{"ticker":"^N225","ref_date":"2001-07-26","price_open":11914.33984,"price_high":11962.73047,"price_low":11822.76953,"price_close":11858.55957,"volume":0,"price_adjusted":11858.55957,"ret_adjusted_prices":-0.00278,"ret_closing_prices":-0.00278,"cumret_adjusted_prices":0.62404}
{"ticker":"^N225","ref_date":"2001-07-27","price_open":11862.41016,"price_high":11948.2002,"price_low":11706.46973,"price_close":11798.08008,"volume":0,"price_adjusted":11798.08008,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":0.62086}
{"ticker":"^N225","ref_date":"2001-07-30","price_open":11846,"price_high":11868.13965,"price_low":11539.16016,"price_close":11579.26953,"volume":0,"price_adjusted":11579.26953,"ret_adjusted_prices":-0.01855,"ret_closing_prices":-0.01855,"cumret_adjusted_prices":0.60934}
{"ticker":"^N225","ref_date":"2001-07-31","price_open":11656.65039,"price_high":11877.83984,"price_low":11656.65039,"price_close":11860.76953,"volume":0,"price_adjusted":11860.76953,"ret_adjusted_prices":0.02431,"ret_closing_prices":0.02431,"cumret_adjusted_prices":0.62416}
{"ticker":"^N225","ref_date":"2001-08-01","price_open":11920.63965,"price_high":11972.25,"price_low":11817.75977,"price_close":11959.33008,"volume":0,"price_adjusted":11959.33008,"ret_adjusted_prices":0.00831,"ret_closing_prices":0.00831,"cumret_adjusted_prices":0.62934}
{"ticker":"^N225","ref_date":"2001-08-02","price_open":12072.11035,"price_high":12407.37012,"price_low":12060.5,"price_close":12399.2002,"volume":0,"price_adjusted":12399.2002,"ret_adjusted_prices":0.03678,"ret_closing_prices":0.03678,"cumret_adjusted_prices":0.65249}
{"ticker":"^N225","ref_date":"2001-08-03","price_open":12336.50977,"price_high":12365.87988,"price_low":12241.26953,"price_close":12241.96973,"volume":0,"price_adjusted":12241.96973,"ret_adjusted_prices":-0.01268,"ret_closing_prices":-0.01268,"cumret_adjusted_prices":0.64422}
{"ticker":"^N225","ref_date":"2001-08-06","price_open":12170.11035,"price_high":12327.23047,"price_low":12095.11035,"price_close":12243.90039,"volume":0,"price_adjusted":12243.90039,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.64432}
{"ticker":"^N225","ref_date":"2001-08-07","price_open":12154.71973,"price_high":12388.61035,"price_low":12079.5498,"price_close":12319.45996,"volume":0,"price_adjusted":12319.45996,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":0.6483}
{"ticker":"^N225","ref_date":"2001-08-08","price_open":12265.24023,"price_high":12293.38965,"price_low":12129.37012,"price_close":12163.66992,"volume":0,"price_adjusted":12163.66992,"ret_adjusted_prices":-0.01265,"ret_closing_prices":-0.01265,"cumret_adjusted_prices":0.6401}
{"ticker":"^N225","ref_date":"2001-08-09","price_open":12036.99023,"price_high":12043.0498,"price_low":11754.55957,"price_close":11754.55957,"volume":0,"price_adjusted":11754.55957,"ret_adjusted_prices":-0.03363,"ret_closing_prices":-0.03363,"cumret_adjusted_prices":0.61857}
{"ticker":"^N225","ref_date":"2001-08-10","price_open":11683.21973,"price_high":11870.91016,"price_low":11683.21973,"price_close":11735.05957,"volume":0,"price_adjusted":11735.05957,"ret_adjusted_prices":-0.00166,"ret_closing_prices":-0.00166,"cumret_adjusted_prices":0.61754}
{"ticker":"^N225","ref_date":"2001-08-13","price_open":11697.12012,"price_high":11697.12012,"price_low":11417.7002,"price_close":11477.55957,"volume":0,"price_adjusted":11477.55957,"ret_adjusted_prices":-0.02194,"ret_closing_prices":-0.02194,"cumret_adjusted_prices":0.60399}
{"ticker":"^N225","ref_date":"2001-08-14","price_open":11587.04004,"price_high":11936.75,"price_low":11587.04004,"price_close":11917.9502,"volume":0,"price_adjusted":11917.9502,"ret_adjusted_prices":0.03837,"ret_closing_prices":0.03837,"cumret_adjusted_prices":0.62717}
{"ticker":"^N225","ref_date":"2001-08-15","price_open":11812,"price_high":11823.91992,"price_low":11648.86035,"price_close":11755.40039,"volume":0,"price_adjusted":11755.40039,"ret_adjusted_prices":-0.01364,"ret_closing_prices":-0.01364,"cumret_adjusted_prices":0.61861}
{"ticker":"^N225","ref_date":"2001-08-16","price_open":11645.2998,"price_high":11645.2998,"price_low":11450.76953,"price_close":11515.01953,"volume":0,"price_adjusted":11515.01953,"ret_adjusted_prices":-0.02045,"ret_closing_prices":-0.02045,"cumret_adjusted_prices":0.60596}
{"ticker":"^N225","ref_date":"2001-08-17","price_open":11537.69043,"price_high":11581.25,"price_low":11412.36035,"price_close":11445.54004,"volume":0,"price_adjusted":11445.54004,"ret_adjusted_prices":-0.00603,"ret_closing_prices":-0.00603,"cumret_adjusted_prices":0.60231}
{"ticker":"^N225","ref_date":"2001-08-20","price_open":11347.24023,"price_high":11358.08984,"price_low":11239.4502,"price_close":11257.94043,"volume":0,"price_adjusted":11257.94043,"ret_adjusted_prices":-0.01639,"ret_closing_prices":-0.01639,"cumret_adjusted_prices":0.59243}
{"ticker":"^N225","ref_date":"2001-08-21","price_open":11317.12988,"price_high":11370.61035,"price_low":11159.26953,"price_close":11280.37988,"volume":0,"price_adjusted":11280.37988,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":0.59361}
{"ticker":"^N225","ref_date":"2001-08-22","price_open":11220.25,"price_high":11504.05957,"price_low":11202.66992,"price_close":11396.42969,"volume":0,"price_adjusted":11396.42969,"ret_adjusted_prices":0.01029,"ret_closing_prices":0.01029,"cumret_adjusted_prices":0.59972}
{"ticker":"^N225","ref_date":"2001-08-23","price_open":11414.99023,"price_high":11414.99023,"price_low":11104.17969,"price_close":11126.91992,"volume":0,"price_adjusted":11126.91992,"ret_adjusted_prices":-0.02365,"ret_closing_prices":-0.02365,"cumret_adjusted_prices":0.58554}
{"ticker":"^N225","ref_date":"2001-08-24","price_open":11190.54004,"price_high":11230.13965,"price_low":11075.41992,"price_close":11166.30957,"volume":0,"price_adjusted":11166.30957,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.58761}
{"ticker":"^N225","ref_date":"2001-08-27","price_open":11273.95996,"price_high":11366.17969,"price_low":11273.95996,"price_close":11275.00977,"volume":0,"price_adjusted":11275.00977,"ret_adjusted_prices":0.00973,"ret_closing_prices":0.00973,"cumret_adjusted_prices":0.59333}
{"ticker":"^N225","ref_date":"2001-08-28","price_open":11255.67969,"price_high":11267.9502,"price_low":11049.86035,"price_close":11189.40039,"volume":0,"price_adjusted":11189.40039,"ret_adjusted_prices":-0.00759,"ret_closing_prices":-0.00759,"cumret_adjusted_prices":0.58883}
{"ticker":"^N225","ref_date":"2001-08-29","price_open":11087.15039,"price_high":11142.30957,"price_low":10973.26953,"price_close":10979.75977,"volume":0,"price_adjusted":10979.75977,"ret_adjusted_prices":-0.01874,"ret_closing_prices":-0.01874,"cumret_adjusted_prices":0.5778}
{"ticker":"^N225","ref_date":"2001-08-30","price_open":10918.54004,"price_high":10969.05957,"price_low":10807.75,"price_close":10938.4502,"volume":0,"price_adjusted":10938.4502,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":0.57562}
{"ticker":"^N225","ref_date":"2001-08-31","price_open":10811.37012,"price_high":10860.7002,"price_low":10684.16016,"price_close":10713.50977,"volume":0,"price_adjusted":10713.50977,"ret_adjusted_prices":-0.02056,"ret_closing_prices":-0.02056,"cumret_adjusted_prices":0.56378}
{"ticker":"^N225","ref_date":"2001-09-03","price_open":10729.59961,"price_high":10758.90039,"price_low":10409.67969,"price_close":10409.67969,"volume":0,"price_adjusted":10409.67969,"ret_adjusted_prices":-0.02836,"ret_closing_prices":-0.02836,"cumret_adjusted_prices":0.5478}
{"ticker":"^N225","ref_date":"2001-09-04","price_open":10413.70996,"price_high":10772.58984,"price_low":10325.83008,"price_close":10772.58984,"volume":0,"price_adjusted":10772.58984,"ret_adjusted_prices":0.03486,"ret_closing_prices":0.03486,"cumret_adjusted_prices":0.56689}
{"ticker":"^N225","ref_date":"2001-09-05","price_open":10679.53027,"price_high":10679.53027,"price_low":10452.98047,"price_close":10598.79004,"volume":0,"price_adjusted":10598.79004,"ret_adjusted_prices":-0.01613,"ret_closing_prices":-0.01613,"cumret_adjusted_prices":0.55775}
{"ticker":"^N225","ref_date":"2001-09-06","price_open":10575.25977,"price_high":10812.88965,"price_low":10509.67969,"price_close":10650.33008,"volume":0,"price_adjusted":10650.33008,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":0.56046}
{"ticker":"^N225","ref_date":"2001-09-07","price_open":10541.86035,"price_high":10566.65039,"price_low":10405.7998,"price_close":10516.79004,"volume":0,"price_adjusted":10516.79004,"ret_adjusted_prices":-0.01254,"ret_closing_prices":-0.01254,"cumret_adjusted_prices":0.55343}
{"ticker":"^N225","ref_date":"2001-09-10","price_open":10395.09961,"price_high":10457.08984,"price_low":10195.69043,"price_close":10195.69043,"volume":0,"price_adjusted":10195.69043,"ret_adjusted_prices":-0.03053,"ret_closing_prices":-0.03053,"cumret_adjusted_prices":0.53653}
{"ticker":"^N225","ref_date":"2001-09-11","price_open":10244.5498,"price_high":10344.58008,"price_low":10207.03027,"price_close":10292.9502,"volume":0,"price_adjusted":10292.9502,"ret_adjusted_prices":0.00954,"ret_closing_prices":0.00954,"cumret_adjusted_prices":0.54165}
{"ticker":"^N225","ref_date":"2001-09-12","price_open":10140.41992,"price_high":10140.41992,"price_low":9600.83984,"price_close":9610.09961,"volume":0,"price_adjusted":9610.09961,"ret_adjusted_prices":-0.06634,"ret_closing_prices":-0.06634,"cumret_adjusted_prices":0.50572}
{"ticker":"^N225","ref_date":"2001-09-13","price_open":9663.92969,"price_high":9682.62988,"price_low":9476.87012,"price_close":9613.08984,"volume":0,"price_adjusted":9613.08984,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.50588}
{"ticker":"^N225","ref_date":"2001-09-14","price_open":9625.25977,"price_high":10009.4502,"price_low":9580.33984,"price_close":10008.88965,"volume":0,"price_adjusted":10008.88965,"ret_adjusted_prices":0.04117,"ret_closing_prices":0.04117,"cumret_adjusted_prices":0.5267}
{"ticker":"^N225","ref_date":"2001-09-17","price_open":9881.05957,"price_high":9881.05957,"price_low":9447.75977,"price_close":9504.41016,"volume":0,"price_adjusted":9504.41016,"ret_adjusted_prices":-0.0504,"ret_closing_prices":-0.0504,"cumret_adjusted_prices":0.50016}
{"ticker":"^N225","ref_date":"2001-09-18","price_open":9623.98047,"price_high":9945.7998,"price_low":9623.98047,"price_close":9679.87988,"volume":0,"price_adjusted":9679.87988,"ret_adjusted_prices":0.01846,"ret_closing_prices":0.01846,"cumret_adjusted_prices":0.50939}
{"ticker":"^N225","ref_date":"2001-09-19","price_open":9682.51953,"price_high":10061.09961,"price_low":9681.79004,"price_close":9939.59961,"volume":0,"price_adjusted":9939.59961,"ret_adjusted_prices":0.02683,"ret_closing_prices":0.02683,"cumret_adjusted_prices":0.52306}
{"ticker":"^N225","ref_date":"2001-09-20","price_open":9837.16992,"price_high":9842.16016,"price_low":9688.12012,"price_close":9785.16016,"volume":0,"price_adjusted":9785.16016,"ret_adjusted_prices":-0.01554,"ret_closing_prices":-0.01554,"cumret_adjusted_prices":0.51493}
{"ticker":"^N225","ref_date":"2001-09-21","price_open":9658.19043,"price_high":9658.19043,"price_low":9382.9502,"price_close":9554.99023,"volume":0,"price_adjusted":9554.99023,"ret_adjusted_prices":-0.02352,"ret_closing_prices":-0.02352,"cumret_adjusted_prices":0.50282}
{"ticker":"^N225","ref_date":"2001-09-25","price_open":9637.59961,"price_high":9867.86035,"price_low":9593.07031,"price_close":9693.96973,"volume":0,"price_adjusted":9693.96973,"ret_adjusted_prices":0.01455,"ret_closing_prices":0.01455,"cumret_adjusted_prices":0.51013}
{"ticker":"^N225","ref_date":"2001-09-26","price_open":9687.50977,"price_high":9697.12012,"price_low":9551.73047,"price_close":9641.7002,"volume":0,"price_adjusted":9641.7002,"ret_adjusted_prices":-0.00539,"ret_closing_prices":-0.00539,"cumret_adjusted_prices":0.50738}
{"ticker":"^N225","ref_date":"2001-09-27","price_open":9601.07031,"price_high":9727.2998,"price_low":9585.80957,"price_close":9696.53027,"volume":0,"price_adjusted":9696.53027,"ret_adjusted_prices":0.00569,"ret_closing_prices":0.00569,"cumret_adjusted_prices":0.51027}
{"ticker":"^N225","ref_date":"2001-09-28","price_open":9783.7998,"price_high":9933.69043,"price_low":9737.41992,"price_close":9774.67969,"volume":0,"price_adjusted":9774.67969,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":0.51438}
{"ticker":"^N225","ref_date":"2001-10-01","price_open":9766.75,"price_high":9972.28027,"price_low":9604.08984,"price_close":9972.28027,"volume":0,"price_adjusted":9972.28027,"ret_adjusted_prices":0.02022,"ret_closing_prices":0.02022,"cumret_adjusted_prices":0.52478}
{"ticker":"^N225","ref_date":"2001-10-02","price_open":9937.80957,"price_high":10136.55957,"price_low":9871.94043,"price_close":10136.55957,"volume":0,"price_adjusted":10136.55957,"ret_adjusted_prices":0.01647,"ret_closing_prices":0.01647,"cumret_adjusted_prices":0.53342}
{"ticker":"^N225","ref_date":"2001-10-03","price_open":10194.73047,"price_high":10221.82031,"price_low":9924.23047,"price_close":9924.23047,"volume":0,"price_adjusted":9924.23047,"ret_adjusted_prices":-0.02095,"ret_closing_prices":-0.02095,"cumret_adjusted_prices":0.52225}
{"ticker":"^N225","ref_date":"2001-10-04","price_open":10038.61035,"price_high":10215.88965,"price_low":10038.61035,"price_close":10205.48047,"volume":0,"price_adjusted":10205.48047,"ret_adjusted_prices":0.02834,"ret_closing_prices":0.02834,"cumret_adjusted_prices":0.53705}
{"ticker":"^N225","ref_date":"2001-10-05","price_open":10165.4502,"price_high":10261.86035,"price_low":10039.50977,"price_close":10205.87012,"volume":0,"price_adjusted":10205.87012,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":0.53707}
{"ticker":"^N225","ref_date":"2001-10-09","price_open":10143.38965,"price_high":10143.38965,"price_low":10011.76953,"price_close":10011.76953,"volume":0,"price_adjusted":10011.76953,"ret_adjusted_prices":-0.01902,"ret_closing_prices":-0.01902,"cumret_adjusted_prices":0.52686}
{"ticker":"^N225","ref_date":"2001-10-10","price_open":9995.42969,"price_high":10030.21973,"price_low":9934,"price_close":9964.87988,"volume":0,"price_adjusted":9964.87988,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":0.52439}
{"ticker":"^N225","ref_date":"2001-10-11","price_open":10074.50977,"price_high":10347.00977,"price_low":10052.08008,"price_close":10347.00977,"volume":0,"price_adjusted":10347.00977,"ret_adjusted_prices":0.03835,"ret_closing_prices":0.03835,"cumret_adjusted_prices":0.5445}
{"ticker":"^N225","ref_date":"2001-10-12","price_open":10474.34961,"price_high":10632.34961,"price_low":10421.57031,"price_close":10632.34961,"volume":0,"price_adjusted":10632.34961,"ret_adjusted_prices":0.02758,"ret_closing_prices":0.02758,"cumret_adjusted_prices":0.55951}
{"ticker":"^N225","ref_date":"2001-10-15","price_open":10545.25,"price_high":10545.25,"price_low":10447.99023,"price_close":10452.54004,"volume":0,"price_adjusted":10452.54004,"ret_adjusted_prices":-0.01691,"ret_closing_prices":-0.01691,"cumret_adjusted_prices":0.55005}
{"ticker":"^N225","ref_date":"2001-10-16","price_open":10433.90039,"price_high":10694.05957,"price_low":10412.25,"price_close":10637.82031,"volume":0,"price_adjusted":10637.82031,"ret_adjusted_prices":0.01773,"ret_closing_prices":0.01773,"cumret_adjusted_prices":0.5598}
{"ticker":"^N225","ref_date":"2001-10-17","price_open":10672,"price_high":10790.03027,"price_low":10563.51953,"price_close":10755.4502,"volume":0,"price_adjusted":10755.4502,"ret_adjusted_prices":0.01106,"ret_closing_prices":0.01106,"cumret_adjusted_prices":0.56599}
{"ticker":"^N225","ref_date":"2001-10-18","price_open":10654.53027,"price_high":10668.69043,"price_low":10474.84961,"price_close":10474.84961,"volume":0,"price_adjusted":10474.84961,"ret_adjusted_prices":-0.02609,"ret_closing_prices":-0.02609,"cumret_adjusted_prices":0.55122}
{"ticker":"^N225","ref_date":"2001-10-19","price_open":10472.44043,"price_high":10595.96973,"price_low":10437.7998,"price_close":10538.79004,"volume":0,"price_adjusted":10538.79004,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":0.55459}
{"ticker":"^N225","ref_date":"2001-10-22","price_open":10529.23047,"price_high":10581.54004,"price_low":10516.58984,"price_close":10565.41016,"volume":0,"price_adjusted":10565.41016,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":0.55599}
{"ticker":"^N225","ref_date":"2001-10-23","price_open":10685.34961,"price_high":10861.55957,"price_low":10649.58984,"price_close":10861.55957,"volume":0,"price_adjusted":10861.55957,"ret_adjusted_prices":0.02803,"ret_closing_prices":0.02803,"cumret_adjusted_prices":0.57158}
{"ticker":"^N225","ref_date":"2001-10-24","price_open":10811.67969,"price_high":10960.91016,"price_low":10771.62988,"price_close":10802.15039,"volume":0,"price_adjusted":10802.15039,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":0.56845}
{"ticker":"^N225","ref_date":"2001-10-25","price_open":10847.09961,"price_high":11052.00977,"price_low":10838.59961,"price_close":10880.09961,"volume":0,"price_adjusted":10880.09961,"ret_adjusted_prices":0.00722,"ret_closing_prices":0.00722,"cumret_adjusted_prices":0.57255}
{"ticker":"^N225","ref_date":"2001-10-26","price_open":10951.87988,"price_high":11020.5,"price_low":10774.29004,"price_close":10795.16016,"volume":0,"price_adjusted":10795.16016,"ret_adjusted_prices":-0.00781,"ret_closing_prices":-0.00781,"cumret_adjusted_prices":0.56808}
{"ticker":"^N225","ref_date":"2001-10-29","price_open":10779.19043,"price_high":10798.08008,"price_low":10612.30957,"price_close":10612.30957,"volume":0,"price_adjusted":10612.30957,"ret_adjusted_prices":-0.01694,"ret_closing_prices":-0.01694,"cumret_adjusted_prices":0.55846}
{"ticker":"^N225","ref_date":"2001-10-30","price_open":10522.82031,"price_high":10538.79004,"price_low":10416.44043,"price_close":10512.82031,"volume":0,"price_adjusted":10512.82031,"ret_adjusted_prices":-0.00937,"ret_closing_prices":-0.00937,"cumret_adjusted_prices":0.55322}
{"ticker":"^N225","ref_date":"2001-10-31","price_open":10443.65039,"price_high":10478.50977,"price_low":10366.33984,"price_close":10366.33984,"volume":0,"price_adjusted":10366.33984,"ret_adjusted_prices":-0.01393,"ret_closing_prices":-0.01393,"cumret_adjusted_prices":0.54551}
{"ticker":"^N225","ref_date":"2001-11-01","price_open":10430.58984,"price_high":10498.38965,"price_low":10318.16992,"price_close":10347.28027,"volume":0,"price_adjusted":10347.28027,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":0.54451}
{"ticker":"^N225","ref_date":"2001-11-02","price_open":10460.61035,"price_high":10538.4502,"price_low":10322.28027,"price_close":10383.78027,"volume":0,"price_adjusted":10383.78027,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":0.54643}
{"ticker":"^N225","ref_date":"2001-11-05","price_open":10427.34961,"price_high":10447.54004,"price_low":10345.28027,"price_close":10447.54004,"volume":0,"price_adjusted":10447.54004,"ret_adjusted_prices":0.00614,"ret_closing_prices":0.00614,"cumret_adjusted_prices":0.54979}
{"ticker":"^N225","ref_date":"2001-11-06","price_open":10518.01953,"price_high":10633.71973,"price_low":10494.88965,"price_close":10633.71973,"volume":0,"price_adjusted":10633.71973,"ret_adjusted_prices":0.01782,"ret_closing_prices":0.01782,"cumret_adjusted_prices":0.55959}
{"ticker":"^N225","ref_date":"2001-11-07","price_open":10607.34961,"price_high":10632.49023,"price_low":10284.98047,"price_close":10284.98047,"volume":0,"price_adjusted":10284.98047,"ret_adjusted_prices":-0.0328,"ret_closing_prices":-0.0328,"cumret_adjusted_prices":0.54123}
{"ticker":"^N225","ref_date":"2001-11-08","price_open":10345.49023,"price_high":10431.79004,"price_low":10269.96973,"price_close":10431.79004,"volume":0,"price_adjusted":10431.79004,"ret_adjusted_prices":0.01427,"ret_closing_prices":0.01427,"cumret_adjusted_prices":0.54896}
{"ticker":"^N225","ref_date":"2001-11-09","price_open":10412.62012,"price_high":10412.62012,"price_low":10213.00977,"price_close":10215.70996,"volume":0,"price_adjusted":10215.70996,"ret_adjusted_prices":-0.02071,"ret_closing_prices":-0.02071,"cumret_adjusted_prices":0.53759}
{"ticker":"^N225","ref_date":"2001-11-12","price_open":10225.58984,"price_high":10260.7002,"price_low":10081.55957,"price_close":10081.55957,"volume":0,"price_adjusted":10081.55957,"ret_adjusted_prices":-0.01313,"ret_closing_prices":-0.01313,"cumret_adjusted_prices":0.53053}
{"ticker":"^N225","ref_date":"2001-11-13","price_open":10035.65039,"price_high":10057.74023,"price_low":9955.08984,"price_close":10030.55957,"volume":0,"price_adjusted":10030.55957,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.52784}
{"ticker":"^N225","ref_date":"2001-11-14","price_open":10120.16016,"price_high":10231.16016,"price_low":10076.58984,"price_close":10086.75977,"volume":0,"price_adjusted":10086.75977,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.5308}
{"ticker":"^N225","ref_date":"2001-11-15","price_open":10159.37988,"price_high":10489.88965,"price_low":10142.41992,"price_close":10489.88965,"volume":0,"price_adjusted":10489.88965,"ret_adjusted_prices":0.03997,"ret_closing_prices":0.03997,"cumret_adjusted_prices":0.55202}
{"ticker":"^N225","ref_date":"2001-11-16","price_open":10488.7002,"price_high":10850.48047,"price_low":10454.2002,"price_close":10649.08984,"volume":0,"price_adjusted":10649.08984,"ret_adjusted_prices":0.01518,"ret_closing_prices":0.01518,"cumret_adjusted_prices":0.56039}
{"ticker":"^N225","ref_date":"2001-11-19","price_open":10643.33008,"price_high":10849.19043,"price_low":10618.69043,"price_close":10727.94043,"volume":0,"price_adjusted":10727.94043,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":0.56454}
{"ticker":"^N225","ref_date":"2001-11-20","price_open":10779.58008,"price_high":10779.58008,"price_low":10555.44043,"price_close":10575.62012,"volume":0,"price_adjusted":10575.62012,"ret_adjusted_prices":-0.0142,"ret_closing_prices":-0.0142,"cumret_adjusted_prices":0.55653}
{"ticker":"^N225","ref_date":"2001-11-21","price_open":10530.29004,"price_high":10789.17969,"price_low":10490.59961,"price_close":10661.08008,"volume":0,"price_adjusted":10661.08008,"ret_adjusted_prices":0.00808,"ret_closing_prices":0.00808,"cumret_adjusted_prices":0.56103}
{"ticker":"^N225","ref_date":"2001-11-22","price_open":10617.44043,"price_high":10702.33984,"price_low":10529.20996,"price_close":10696.82031,"volume":0,"price_adjusted":10696.82031,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":0.56291}
{"ticker":"^N225","ref_date":"2001-11-26","price_open":10797.12012,"price_high":11067.91992,"price_low":10797.12012,"price_close":11064.2998,"volume":0,"price_adjusted":11064.2998,"ret_adjusted_prices":0.03435,"ret_closing_prices":0.03435,"cumret_adjusted_prices":0.58224}
{"ticker":"^N225","ref_date":"2001-11-27","price_open":11012.84961,"price_high":11186.75,"price_low":10948.88965,"price_close":10948.88965,"volume":0,"price_adjusted":10948.88965,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.57617}
{"ticker":"^N225","ref_date":"2001-11-28","price_open":10862.24023,"price_high":10900.30957,"price_low":10624.80957,"price_close":10624.80957,"volume":0,"price_adjusted":10624.80957,"ret_adjusted_prices":-0.0296,"ret_closing_prices":-0.0296,"cumret_adjusted_prices":0.55912}
{"ticker":"^N225","ref_date":"2001-11-29","price_open":10607.4502,"price_high":10668.73047,"price_low":10512.66016,"price_close":10655.95996,"volume":0,"price_adjusted":10655.95996,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":0.56076}
{"ticker":"^N225","ref_date":"2001-11-30","price_open":10659.87012,"price_high":10697.90039,"price_low":10550.66016,"price_close":10697.44043,"volume":0,"price_adjusted":10697.44043,"ret_adjusted_prices":0.00389,"ret_closing_prices":0.00389,"cumret_adjusted_prices":0.56294}
{"ticker":"^N225","ref_date":"2001-12-03","price_open":10694.65039,"price_high":10695.04004,"price_low":10370.62012,"price_close":10370.62012,"volume":0,"price_adjusted":10370.62012,"ret_adjusted_prices":-0.03055,"ret_closing_prices":-0.03055,"cumret_adjusted_prices":0.54574}
{"ticker":"^N225","ref_date":"2001-12-04","price_open":10414.94043,"price_high":10478.46973,"price_low":10326.51953,"price_close":10452.65039,"volume":0,"price_adjusted":10452.65039,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":0.55006}
{"ticker":"^N225","ref_date":"2001-12-05","price_open":10549.38965,"price_high":10724.63965,"price_low":10523.21973,"price_close":10713.80957,"volume":0,"price_adjusted":10713.80957,"ret_adjusted_prices":0.02498,"ret_closing_prices":0.02498,"cumret_adjusted_prices":0.5638}
{"ticker":"^N225","ref_date":"2001-12-06","price_open":10830.86035,"price_high":11052.50977,"price_low":10813.79004,"price_close":10857.28027,"volume":0,"price_adjusted":10857.28027,"ret_adjusted_prices":0.01339,"ret_closing_prices":0.01339,"cumret_adjusted_prices":0.57135}
{"ticker":"^N225","ref_date":"2001-12-07","price_open":10833.2998,"price_high":10918.19043,"price_low":10762.96973,"price_close":10796.88965,"volume":0,"price_adjusted":10796.88965,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.56817}
{"ticker":"^N225","ref_date":"2001-12-10","price_open":10736.12012,"price_high":10738.38965,"price_low":10571.00977,"price_close":10571.00977,"volume":0,"price_adjusted":10571.00977,"ret_adjusted_prices":-0.02092,"ret_closing_prices":-0.02092,"cumret_adjusted_prices":0.55629}
{"ticker":"^N225","ref_date":"2001-12-11","price_open":10523.86035,"price_high":10606.91992,"price_low":10467.61035,"price_close":10473.91016,"volume":0,"price_adjusted":10473.91016,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":0.55118}
{"ticker":"^N225","ref_date":"2001-12-12","price_open":10490.07031,"price_high":10821.12988,"price_low":10490.07031,"price_close":10801.51953,"volume":0,"price_adjusted":10801.51953,"ret_adjusted_prices":0.03128,"ret_closing_prices":0.03128,"cumret_adjusted_prices":0.56842}
{"ticker":"^N225","ref_date":"2001-12-13","price_open":10721.61035,"price_high":10731.80957,"price_low":10433.4502,"price_close":10433.4502,"volume":0,"price_adjusted":10433.4502,"ret_adjusted_prices":-0.03408,"ret_closing_prices":-0.03408,"cumret_adjusted_prices":0.54905}
{"ticker":"^N225","ref_date":"2001-12-14","price_open":10465.23047,"price_high":10603.70996,"price_low":10379.58984,"price_close":10511.65039,"volume":0,"price_adjusted":10511.65039,"ret_adjusted_prices":0.0075,"ret_closing_prices":0.0075,"cumret_adjusted_prices":0.55316}
{"ticker":"^N225","ref_date":"2001-12-17","price_open":10482.40039,"price_high":10484.37988,"price_low":10302.96973,"price_close":10323.34961,"volume":0,"price_adjusted":10323.34961,"ret_adjusted_prices":-0.01791,"ret_closing_prices":-0.01791,"cumret_adjusted_prices":0.54325}
{"ticker":"^N225","ref_date":"2001-12-18","price_open":10422.16016,"price_high":10582.07031,"price_low":10330.58008,"price_close":10432.16992,"volume":0,"price_adjusted":10432.16992,"ret_adjusted_prices":0.01054,"ret_closing_prices":0.01054,"cumret_adjusted_prices":0.54898}
{"ticker":"^N225","ref_date":"2001-12-19","price_open":10393.04004,"price_high":10500.44043,"price_low":10347.17969,"price_close":10471.92969,"volume":0,"price_adjusted":10471.92969,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":0.55107}
{"ticker":"^N225","ref_date":"2001-12-20","price_open":10485.7998,"price_high":10501.98047,"price_low":10346.40039,"price_close":10434.51953,"volume":0,"price_adjusted":10434.51953,"ret_adjusted_prices":-0.00357,"ret_closing_prices":-0.00357,"cumret_adjusted_prices":0.5491}
{"ticker":"^N225","ref_date":"2001-12-21","price_open":10394.73047,"price_high":10418.58984,"price_low":10253.71973,"price_close":10335.4502,"volume":0,"price_adjusted":10335.4502,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":0.54389}
{"ticker":"^N225","ref_date":"2001-12-25","price_open":10359.21973,"price_high":10359.21973,"price_low":10178.87012,"price_close":10254.80957,"volume":0,"price_adjusted":10254.80957,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":0.53965}
{"ticker":"^N225","ref_date":"2001-12-26","price_open":10273.0498,"price_high":10300.62988,"price_low":10170.90039,"price_close":10192.57031,"volume":0,"price_adjusted":10192.57031,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.53637}
{"ticker":"^N225","ref_date":"2001-12-27","price_open":10213.32031,"price_high":10457.61035,"price_low":10176.30957,"price_close":10457.61035,"volume":0,"price_adjusted":10457.61035,"ret_adjusted_prices":0.026,"ret_closing_prices":0.026,"cumret_adjusted_prices":0.55032}
{"ticker":"^N225","ref_date":"2001-12-28","price_open":10498.7998,"price_high":10571.75,"price_low":10427.62012,"price_close":10542.62012,"volume":0,"price_adjusted":10542.62012,"ret_adjusted_prices":0.00813,"ret_closing_prices":0.00813,"cumret_adjusted_prices":0.55479}
{"ticker":"^N225","ref_date":"2002-01-04","price_open":10631,"price_high":10871.49023,"price_low":10617.08008,"price_close":10871.49023,"volume":0,"price_adjusted":10871.49023,"ret_adjusted_prices":0.03119,"ret_closing_prices":0.03119,"cumret_adjusted_prices":0.5721}
{"ticker":"^N225","ref_date":"2002-01-07","price_open":10803.4502,"price_high":10979.91992,"price_low":10803.4502,"price_close":10942.36035,"volume":0,"price_adjusted":10942.36035,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":0.57583}
{"ticker":"^N225","ref_date":"2002-01-08","price_open":10841.96973,"price_high":10843.25977,"price_low":10662.25,"price_close":10695.59961,"volume":0,"price_adjusted":10695.59961,"ret_adjusted_prices":-0.02255,"ret_closing_prices":-0.02255,"cumret_adjusted_prices":0.56284}
{"ticker":"^N225","ref_date":"2002-01-09","price_open":10661.25,"price_high":10747.59961,"price_low":10638.42969,"price_close":10663.98047,"volume":0,"price_adjusted":10663.98047,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":0.56118}
{"ticker":"^N225","ref_date":"2002-01-10","price_open":10652.16992,"price_high":10710.48047,"price_low":10494.34961,"price_close":10538.42969,"volume":0,"price_adjusted":10538.42969,"ret_adjusted_prices":-0.01177,"ret_closing_prices":-0.01177,"cumret_adjusted_prices":0.55457}
{"ticker":"^N225","ref_date":"2002-01-11","price_open":10536.25,"price_high":10571.5,"price_low":10441.58984,"price_close":10441.58984,"volume":0,"price_adjusted":10441.58984,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":0.54947}
{"ticker":"^N225","ref_date":"2002-01-15","price_open":10359.44043,"price_high":10359.44043,"price_low":10208.0498,"price_close":10208.0498,"volume":0,"price_adjusted":10208.0498,"ret_adjusted_prices":-0.02237,"ret_closing_prices":-0.02237,"cumret_adjusted_prices":0.53718}
{"ticker":"^N225","ref_date":"2002-01-16","price_open":10172.16016,"price_high":10269.03027,"price_low":10096.33984,"price_close":10177.58008,"volume":0,"price_adjusted":10177.58008,"ret_adjusted_prices":-0.00298,"ret_closing_prices":-0.00298,"cumret_adjusted_prices":0.53558}
{"ticker":"^N225","ref_date":"2002-01-17","price_open":10184.9502,"price_high":10257.4502,"price_low":10074.4502,"price_close":10128.17969,"volume":0,"price_adjusted":10128.17969,"ret_adjusted_prices":-0.00485,"ret_closing_prices":-0.00485,"cumret_adjusted_prices":0.53298}
{"ticker":"^N225","ref_date":"2002-01-18","price_open":10165.16016,"price_high":10296.79004,"price_low":10151.42969,"price_close":10293.32031,"volume":0,"price_adjusted":10293.32031,"ret_adjusted_prices":0.01631,"ret_closing_prices":0.01631,"cumret_adjusted_prices":0.54167}
{"ticker":"^N225","ref_date":"2002-01-21","price_open":10252.42969,"price_high":10393.55957,"price_low":10169.7998,"price_close":10280.25,"volume":0,"price_adjusted":10280.25,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":0.54098}
{"ticker":"^N225","ref_date":"2002-01-22","price_open":10225.51953,"price_high":10280.2998,"price_low":10050.98047,"price_close":10050.98047,"volume":0,"price_adjusted":10050.98047,"ret_adjusted_prices":-0.0223,"ret_closing_prices":-0.0223,"cumret_adjusted_prices":0.52892}
{"ticker":"^N225","ref_date":"2002-01-23","price_open":10063.91992,"price_high":10154.82031,"price_low":10040.91016,"price_close":10040.91016,"volume":0,"price_adjusted":10040.91016,"ret_adjusted_prices":-0.001,"ret_closing_prices":-0.001,"cumret_adjusted_prices":0.52839}
{"ticker":"^N225","ref_date":"2002-01-24","price_open":10089.25,"price_high":10240.38965,"price_low":10012.7998,"price_close":10074.0498,"volume":0,"price_adjusted":10074.0498,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":0.53013}
{"ticker":"^N225","ref_date":"2002-01-25","price_open":10133.58984,"price_high":10149.87012,"price_low":10017.48047,"price_close":10144.13965,"volume":0,"price_adjusted":10144.13965,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":0.53382}
{"ticker":"^N225","ref_date":"2002-01-28","price_open":10190.28027,"price_high":10303.74023,"price_low":10156.19043,"price_close":10220.84961,"volume":0,"price_adjusted":10220.84961,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":0.53786}
{"ticker":"^N225","ref_date":"2002-01-29","price_open":10191.75,"price_high":10191.75,"price_low":10026.03027,"price_close":10026.03027,"volume":0,"price_adjusted":10026.03027,"ret_adjusted_prices":-0.01906,"ret_closing_prices":-0.01906,"cumret_adjusted_prices":0.52761}
{"ticker":"^N225","ref_date":"2002-01-30","price_open":9921.73047,"price_high":9938.33008,"price_low":9843.12012,"price_close":9919.48047,"volume":0,"price_adjusted":9919.48047,"ret_adjusted_prices":-0.01063,"ret_closing_prices":-0.01063,"cumret_adjusted_prices":0.522}
{"ticker":"^N225","ref_date":"2002-01-31","price_open":9962.34961,"price_high":10012.15039,"price_low":9896.83984,"price_close":9997.7998,"volume":0,"price_adjusted":9997.7998,"ret_adjusted_prices":0.0079,"ret_closing_prices":0.0079,"cumret_adjusted_prices":0.52612}
{"ticker":"^N225","ref_date":"2002-02-01","price_open":10026.95996,"price_high":10032.25,"price_low":9735.0498,"price_close":9791.42969,"volume":0,"price_adjusted":9791.42969,"ret_adjusted_prices":-0.02064,"ret_closing_prices":-0.02064,"cumret_adjusted_prices":0.51526}
{"ticker":"^N225","ref_date":"2002-02-04","price_open":9808.82031,"price_high":9808.82031,"price_low":9623.99023,"price_close":9631.92969,"volume":0,"price_adjusted":9631.92969,"ret_adjusted_prices":-0.01629,"ret_closing_prices":-0.01629,"cumret_adjusted_prices":0.50687}
{"ticker":"^N225","ref_date":"2002-02-05","price_open":9577.16992,"price_high":9683.92969,"price_low":9473.45996,"price_close":9475.59961,"volume":0,"price_adjusted":9475.59961,"ret_adjusted_prices":-0.01623,"ret_closing_prices":-0.01623,"cumret_adjusted_prices":0.49864}
{"ticker":"^N225","ref_date":"2002-02-06","price_open":9494.62012,"price_high":9602.51953,"price_low":9420.84961,"price_close":9420.84961,"volume":0,"price_adjusted":9420.84961,"ret_adjusted_prices":-0.00578,"ret_closing_prices":-0.00578,"cumret_adjusted_prices":0.49576}
{"ticker":"^N225","ref_date":"2002-02-07","price_open":9481.08984,"price_high":9634.79004,"price_low":9458.7002,"price_close":9583.26953,"volume":0,"price_adjusted":9583.26953,"ret_adjusted_prices":0.01724,"ret_closing_prices":0.01724,"cumret_adjusted_prices":0.50431}
{"ticker":"^N225","ref_date":"2002-02-08","price_open":9564.75,"price_high":9753.75,"price_low":9538.4502,"price_close":9686.05957,"volume":0,"price_adjusted":9686.05957,"ret_adjusted_prices":0.01073,"ret_closing_prices":0.01073,"cumret_adjusted_prices":0.50972}
{"ticker":"^N225","ref_date":"2002-02-12","price_open":9816.95996,"price_high":9949.73047,"price_low":9816.95996,"price_close":9877.99023,"volume":0,"price_adjusted":9877.99023,"ret_adjusted_prices":0.01982,"ret_closing_prices":0.01982,"cumret_adjusted_prices":0.51982}
{"ticker":"^N225","ref_date":"2002-02-13","price_open":9901.88965,"price_high":10039.25,"price_low":9865.75,"price_close":9968.34961,"volume":0,"price_adjusted":9968.34961,"ret_adjusted_prices":0.00915,"ret_closing_prices":0.00915,"cumret_adjusted_prices":0.52457}
{"ticker":"^N225","ref_date":"2002-02-14","price_open":10014.17969,"price_high":10235.37988,"price_low":10014.17969,"price_close":10081.08984,"volume":0,"price_adjusted":10081.08984,"ret_adjusted_prices":0.01131,"ret_closing_prices":0.01131,"cumret_adjusted_prices":0.5305}
{"ticker":"^N225","ref_date":"2002-02-15","price_open":10098.23047,"price_high":10152,"price_low":10025.5498,"price_close":10048.09961,"volume":0,"price_adjusted":10048.09961,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":0.52877}
{"ticker":"^N225","ref_date":"2002-02-18","price_open":10021.5498,"price_high":10119.20996,"price_low":9980.88965,"price_close":10093.25,"volume":0,"price_adjusted":10093.25,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.53114}
{"ticker":"^N225","ref_date":"2002-02-19","price_open":10113.69043,"price_high":10129.33984,"price_low":9847.16016,"price_close":9847.16016,"volume":0,"price_adjusted":9847.16016,"ret_adjusted_prices":-0.02438,"ret_closing_prices":-0.02438,"cumret_adjusted_prices":0.51819}
{"ticker":"^N225","ref_date":"2002-02-20","price_open":9783.16016,"price_high":9901.24023,"price_low":9773.9502,"price_close":9834.12988,"volume":0,"price_adjusted":9834.12988,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.51751}
{"ticker":"^N225","ref_date":"2002-02-21","price_open":9913.84961,"price_high":10295.41992,"price_low":9895.4502,"price_close":10295.41992,"volume":0,"price_adjusted":10295.41992,"ret_adjusted_prices":0.04691,"ret_closing_prices":0.04691,"cumret_adjusted_prices":0.54178}
{"ticker":"^N225","ref_date":"2002-02-22","price_open":10219.84961,"price_high":10418.63965,"price_low":10165.71973,"price_close":10356.78027,"volume":0,"price_adjusted":10356.78027,"ret_adjusted_prices":0.00596,"ret_closing_prices":0.00596,"cumret_adjusted_prices":0.54501}
{"ticker":"^N225","ref_date":"2002-02-25","price_open":10394.73047,"price_high":10446.28027,"price_low":10289.83008,"price_close":10296.46973,"volume":0,"price_adjusted":10296.46973,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":0.54184}
{"ticker":"^N225","ref_date":"2002-02-26","price_open":10405.45996,"price_high":10458.87012,"price_low":10183.51953,"price_close":10202.62988,"volume":0,"price_adjusted":10202.62988,"ret_adjusted_prices":-0.00911,"ret_closing_prices":-0.00911,"cumret_adjusted_prices":0.5369}
{"ticker":"^N225","ref_date":"2002-02-27","price_open":10268.87012,"price_high":10573.08984,"price_low":10268.87012,"price_close":10573.08984,"volume":0,"price_adjusted":10573.08984,"ret_adjusted_prices":0.03631,"ret_closing_prices":0.03631,"cumret_adjusted_prices":0.55639}
{"ticker":"^N225","ref_date":"2002-02-28","price_open":10634.92969,"price_high":10798.66992,"price_low":10587.83008,"price_close":10587.83008,"volume":0,"price_adjusted":10587.83008,"ret_adjusted_prices":0.00139,"ret_closing_prices":0.00139,"cumret_adjusted_prices":0.55717}
{"ticker":"^N225","ref_date":"2002-03-01","price_open":10641.36035,"price_high":10813.4502,"price_low":10540.30957,"price_close":10812,"volume":0,"price_adjusted":10812,"ret_adjusted_prices":0.02117,"ret_closing_prices":0.02117,"cumret_adjusted_prices":0.56897}
{"ticker":"^N225","ref_date":"2002-03-04","price_open":10942.5,"price_high":11450.21973,"price_low":10941.36035,"price_close":11450.21973,"volume":0,"price_adjusted":11450.21973,"ret_adjusted_prices":0.05903,"ret_closing_prices":0.05903,"cumret_adjusted_prices":0.60255}
{"ticker":"^N225","ref_date":"2002-03-05","price_open":11529.20996,"price_high":11602.75,"price_low":11348.4502,"price_close":11348.4502,"volume":0,"price_adjusted":11348.4502,"ret_adjusted_prices":-0.00889,"ret_closing_prices":-0.00889,"cumret_adjusted_prices":0.5972}
{"ticker":"^N225","ref_date":"2002-03-06","price_open":11375.87012,"price_high":11648.37988,"price_low":11358.53027,"price_close":11358.53027,"volume":0,"price_adjusted":11358.53027,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":0.59773}
{"ticker":"^N225","ref_date":"2002-03-07","price_open":11473.62988,"price_high":11690.36035,"price_low":11472.87988,"price_close":11648.33984,"volume":0,"price_adjusted":11648.33984,"ret_adjusted_prices":0.02551,"ret_closing_prices":0.02551,"cumret_adjusted_prices":0.61298}
{"ticker":"^N225","ref_date":"2002-03-08","price_open":11710.2002,"price_high":12010.25,"price_low":11634.30957,"price_close":11885.79004,"volume":0,"price_adjusted":11885.79004,"ret_adjusted_prices":0.02038,"ret_closing_prices":0.02038,"cumret_adjusted_prices":0.62547}
{"ticker":"^N225","ref_date":"2002-03-11","price_open":11941.91992,"price_high":12034.04004,"price_low":11772.86035,"price_close":11919.2998,"volume":0,"price_adjusted":11919.2998,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":0.62724}
{"ticker":"^N225","ref_date":"2002-03-12","price_open":11863.70996,"price_high":11912.29004,"price_low":11607.33008,"price_close":11607.33008,"volume":0,"price_adjusted":11607.33008,"ret_adjusted_prices":-0.02617,"ret_closing_prices":-0.02617,"cumret_adjusted_prices":0.61082}
{"ticker":"^N225","ref_date":"2002-03-13","price_open":11548.24023,"price_high":11774.17969,"price_low":11415.30957,"price_close":11415.30957,"volume":0,"price_adjusted":11415.30957,"ret_adjusted_prices":-0.01654,"ret_closing_prices":-0.01654,"cumret_adjusted_prices":0.60072}
{"ticker":"^N225","ref_date":"2002-03-14","price_open":11471.83008,"price_high":11568.82031,"price_low":11347.25,"price_close":11568.82031,"volume":0,"price_adjusted":11568.82031,"ret_adjusted_prices":0.01345,"ret_closing_prices":0.01345,"cumret_adjusted_prices":0.60879}
{"ticker":"^N225","ref_date":"2002-03-15","price_open":11594.87012,"price_high":11709.44043,"price_low":11537.88965,"price_close":11648.00977,"volume":0,"price_adjusted":11648.00977,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":0.61296}
{"ticker":"^N225","ref_date":"2002-03-18","price_open":11745.80957,"price_high":11789.45996,"price_low":11477.67969,"price_close":11498.37988,"volume":0,"price_adjusted":11498.37988,"ret_adjusted_prices":-0.01285,"ret_closing_prices":-0.01285,"cumret_adjusted_prices":0.60509}
{"ticker":"^N225","ref_date":"2002-03-19","price_open":11597.86035,"price_high":11792.82031,"price_low":11597.86035,"price_close":11792.82031,"volume":0,"price_adjusted":11792.82031,"ret_adjusted_prices":0.02561,"ret_closing_prices":0.02561,"cumret_adjusted_prices":0.62058}
{"ticker":"^N225","ref_date":"2002-03-20","price_open":11833.96973,"price_high":11833.96973,"price_low":11503.79004,"price_close":11526.78027,"volume":0,"price_adjusted":11526.78027,"ret_adjusted_prices":-0.02256,"ret_closing_prices":-0.02256,"cumret_adjusted_prices":0.60658}
{"ticker":"^N225","ref_date":"2002-03-22","price_open":11460.9502,"price_high":11519.67969,"price_low":11326.21973,"price_close":11345.08008,"volume":0,"price_adjusted":11345.08008,"ret_adjusted_prices":-0.01576,"ret_closing_prices":-0.01576,"cumret_adjusted_prices":0.59702}
{"ticker":"^N225","ref_date":"2002-03-25","price_open":11339.05957,"price_high":11378.78027,"price_low":11166.91992,"price_close":11261.08984,"volume":0,"price_adjusted":11261.08984,"ret_adjusted_prices":-0.0074,"ret_closing_prices":-0.0074,"cumret_adjusted_prices":0.5926}
{"ticker":"^N225","ref_date":"2002-03-26","price_open":11214.25,"price_high":11524.23047,"price_low":11165,"price_close":11207.91992,"volume":0,"price_adjusted":11207.91992,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":0.5898}
{"ticker":"^N225","ref_date":"2002-03-27","price_open":11251.7002,"price_high":11421.00977,"price_low":11190.38965,"price_close":11323.67969,"volume":0,"price_adjusted":11323.67969,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":0.59589}
{"ticker":"^N225","ref_date":"2002-03-28","price_open":11313.55957,"price_high":11348.21973,"price_low":11240.99023,"price_close":11333.11035,"volume":0,"price_adjusted":11333.11035,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.59639}
{"ticker":"^N225","ref_date":"2002-03-29","price_open":11350.34961,"price_high":11389.59961,"price_low":11024.94043,"price_close":11024.94043,"volume":0,"price_adjusted":11024.94043,"ret_adjusted_prices":-0.02719,"ret_closing_prices":-0.02719,"cumret_adjusted_prices":0.58017}
{"ticker":"^N225","ref_date":"2002-04-01","price_open":11106.07031,"price_high":11148.5,"price_low":11007.62988,"price_close":11028.7002,"volume":0,"price_adjusted":11028.7002,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":0.58037}
{"ticker":"^N225","ref_date":"2002-04-02","price_open":11142.83008,"price_high":11217.24023,"price_low":11049.84961,"price_close":11204.49023,"volume":0,"price_adjusted":11204.49023,"ret_adjusted_prices":0.01594,"ret_closing_prices":0.01594,"cumret_adjusted_prices":0.58962}
{"ticker":"^N225","ref_date":"2002-04-03","price_open":11103.71973,"price_high":11476.94043,"price_low":11042.25,"price_close":11400.70996,"volume":0,"price_adjusted":11400.70996,"ret_adjusted_prices":0.01751,"ret_closing_prices":0.01751,"cumret_adjusted_prices":0.59995}
{"ticker":"^N225","ref_date":"2002-04-04","price_open":11430.25,"price_high":11537.12988,"price_low":11336.2002,"price_close":11379.2002,"volume":0,"price_adjusted":11379.2002,"ret_adjusted_prices":-0.00189,"ret_closing_prices":-0.00189,"cumret_adjusted_prices":0.59882}
{"ticker":"^N225","ref_date":"2002-04-05","price_open":11366.40039,"price_high":11412.99023,"price_low":11301.9502,"price_close":11335.49023,"volume":0,"price_adjusted":11335.49023,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":0.59651}
{"ticker":"^N225","ref_date":"2002-04-08","price_open":11321.28027,"price_high":11430.03027,"price_low":11265.17969,"price_close":11352.88965,"volume":0,"price_adjusted":11352.88965,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.59743}
{"ticker":"^N225","ref_date":"2002-04-09","price_open":11337.49023,"price_high":11363.2002,"price_low":11113.08008,"price_close":11114.49023,"volume":0,"price_adjusted":11114.49023,"ret_adjusted_prices":-0.021,"ret_closing_prices":-0.021,"cumret_adjusted_prices":0.58489}
{"ticker":"^N225","ref_date":"2002-04-10","price_open":11089.12988,"price_high":11293.16992,"price_low":11052.7002,"price_close":11218.58008,"volume":0,"price_adjusted":11218.58008,"ret_adjusted_prices":0.00937,"ret_closing_prices":0.00937,"cumret_adjusted_prices":0.59036}
{"ticker":"^N225","ref_date":"2002-04-11","price_open":11291.37988,"price_high":11320.66992,"price_low":11147.26953,"price_close":11147.26953,"volume":0,"price_adjusted":11147.26953,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":0.58661}
{"ticker":"^N225","ref_date":"2002-04-12","price_open":11069.83984,"price_high":11122.76953,"price_low":10896.12012,"price_close":10962.98047,"volume":0,"price_adjusted":10962.98047,"ret_adjusted_prices":-0.01653,"ret_closing_prices":-0.01653,"cumret_adjusted_prices":0.57691}
{"ticker":"^N225","ref_date":"2002-04-15","price_open":11013.66992,"price_high":11138.7002,"price_low":10941.80957,"price_close":11137.2998,"volume":0,"price_adjusted":11137.2998,"ret_adjusted_prices":0.0159,"ret_closing_prices":0.0159,"cumret_adjusted_prices":0.58609}
{"ticker":"^N225","ref_date":"2002-04-16","price_open":11160.91016,"price_high":11346.66016,"price_low":11141.26953,"price_close":11346.66016,"volume":0,"price_adjusted":11346.66016,"ret_adjusted_prices":0.0188,"ret_closing_prices":0.0188,"cumret_adjusted_prices":0.5971}
{"ticker":"^N225","ref_date":"2002-04-17","price_open":11422.75,"price_high":11544.83008,"price_low":11403.79004,"price_close":11543.70996,"volume":0,"price_adjusted":11543.70996,"ret_adjusted_prices":0.01737,"ret_closing_prices":0.01737,"cumret_adjusted_prices":0.60747}
{"ticker":"^N225","ref_date":"2002-04-18","price_open":11499.78027,"price_high":11635.98047,"price_low":11485.08984,"price_close":11575.73047,"volume":0,"price_adjusted":11575.73047,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.60916}
{"ticker":"^N225","ref_date":"2002-04-19","price_open":11488.5,"price_high":11525.87988,"price_low":11386.71973,"price_close":11512.00977,"volume":0,"price_adjusted":11512.00977,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":0.6058}
{"ticker":"^N225","ref_date":"2002-04-22","price_open":11555.08008,"price_high":11765.0498,"price_low":11555.08008,"price_close":11721.63965,"volume":0,"price_adjusted":11721.63965,"ret_adjusted_prices":0.01821,"ret_closing_prices":0.01821,"cumret_adjusted_prices":0.61684}
{"ticker":"^N225","ref_date":"2002-04-23","price_open":11633.17969,"price_high":11812.99023,"price_low":11576.70996,"price_close":11736.83008,"volume":0,"price_adjusted":11736.83008,"ret_adjusted_prices":0.0013,"ret_closing_prices":0.0013,"cumret_adjusted_prices":0.61763}
{"ticker":"^N225","ref_date":"2002-04-24","price_open":11749.32031,"price_high":11808.25,"price_low":11663.70996,"price_close":11672.87988,"volume":0,"price_adjusted":11672.87988,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.61427}
{"ticker":"^N225","ref_date":"2002-04-25","price_open":11691.73047,"price_high":11708.00977,"price_low":11583.07031,"price_close":11648.71973,"volume":0,"price_adjusted":11648.71973,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":0.613}
{"ticker":"^N225","ref_date":"2002-04-26","price_open":11681.7998,"price_high":11685.08008,"price_low":11464.58984,"price_close":11541.38965,"volume":0,"price_adjusted":11541.38965,"ret_adjusted_prices":-0.00921,"ret_closing_prices":-0.00921,"cumret_adjusted_prices":0.60735}
{"ticker":"^N225","ref_date":"2002-04-30","price_open":11532.57031,"price_high":11548.78027,"price_low":11440.66016,"price_close":11492.54004,"volume":0,"price_adjusted":11492.54004,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":0.60478}
{"ticker":"^N225","ref_date":"2002-05-01","price_open":11540.08984,"price_high":11591.49023,"price_low":11528.29004,"price_close":11552.79004,"volume":0,"price_adjusted":11552.79004,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":0.60795}
{"ticker":"^N225","ref_date":"2002-05-02","price_open":11609.69043,"price_high":11609.69043,"price_low":11518.57031,"price_close":11551.00977,"volume":0,"price_adjusted":11551.00977,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":0.60786}
{"ticker":"^N225","ref_date":"2002-05-07","price_open":11500.12988,"price_high":11508.58008,"price_low":11250.86035,"price_close":11316.04004,"volume":0,"price_adjusted":11316.04004,"ret_adjusted_prices":-0.02034,"ret_closing_prices":-0.02034,"cumret_adjusted_prices":0.59549}
{"ticker":"^N225","ref_date":"2002-05-08","price_open":11356.54004,"price_high":11581.41016,"price_low":11356.54004,"price_close":11520.75,"volume":0,"price_adjusted":11520.75,"ret_adjusted_prices":0.01809,"ret_closing_prices":0.01809,"cumret_adjusted_prices":0.60626}
{"ticker":"^N225","ref_date":"2002-05-09","price_open":11633.7998,"price_high":11727.51953,"price_low":11620.51953,"price_close":11633.2998,"volume":0,"price_adjusted":11633.2998,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.61219}
{"ticker":"^N225","ref_date":"2002-05-10","price_open":11534.73047,"price_high":11587.42969,"price_low":11523.83984,"price_close":11531.11035,"volume":0,"price_adjusted":11531.11035,"ret_adjusted_prices":-0.00878,"ret_closing_prices":-0.00878,"cumret_adjusted_prices":0.60681}
{"ticker":"^N225","ref_date":"2002-05-13","price_open":11473.92969,"price_high":11473.92969,"price_low":11309.48047,"price_close":11336.9502,"volume":0,"price_adjusted":11336.9502,"ret_adjusted_prices":-0.01684,"ret_closing_prices":-0.01684,"cumret_adjusted_prices":0.59659}
{"ticker":"^N225","ref_date":"2002-05-14","price_open":11451.59961,"price_high":11507.66016,"price_low":11336.80957,"price_close":11356.19043,"volume":0,"price_adjusted":11356.19043,"ret_adjusted_prices":0.0017,"ret_closing_prices":0.0017,"cumret_adjusted_prices":0.5976}
{"ticker":"^N225","ref_date":"2002-05-15","price_open":11486.05957,"price_high":11693.91016,"price_low":11486.05957,"price_close":11642.96973,"volume":0,"price_adjusted":11642.96973,"ret_adjusted_prices":0.02525,"ret_closing_prices":0.02525,"cumret_adjusted_prices":0.6127}
{"ticker":"^N225","ref_date":"2002-05-16","price_open":11671.41992,"price_high":11747.34961,"price_low":11579.12012,"price_close":11738.69043,"volume":0,"price_adjusted":11738.69043,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.61773}
{"ticker":"^N225","ref_date":"2002-05-17","price_open":11820.33008,"price_high":11926.90039,"price_low":11817.65039,"price_close":11847.32031,"volume":0,"price_adjusted":11847.32031,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":0.62345}
{"ticker":"^N225","ref_date":"2002-05-20","price_open":11887.7998,"price_high":11942.91016,"price_low":11836.21973,"price_close":11856.54004,"volume":0,"price_adjusted":11856.54004,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.62393}
{"ticker":"^N225","ref_date":"2002-05-21","price_open":11803.74023,"price_high":11824.73047,"price_low":11765.20996,"price_close":11801.16016,"volume":0,"price_adjusted":11801.16016,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.62102}
{"ticker":"^N225","ref_date":"2002-05-22","price_open":11767.57031,"price_high":11963.23047,"price_low":11767,"price_close":11961.98047,"volume":0,"price_adjusted":11961.98047,"ret_adjusted_prices":0.01363,"ret_closing_prices":0.01363,"cumret_adjusted_prices":0.62948}
{"ticker":"^N225","ref_date":"2002-05-23","price_open":12001.28027,"price_high":12019.86035,"price_low":11936.87012,"price_close":11979.84961,"volume":0,"price_adjusted":11979.84961,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":0.63042}
{"ticker":"^N225","ref_date":"2002-05-24","price_open":12013.34961,"price_high":12023.41992,"price_low":11842.7998,"price_close":11976.28027,"volume":0,"price_adjusted":11976.28027,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.63024}
{"ticker":"^N225","ref_date":"2002-05-27","price_open":11975.33008,"price_high":12081.42969,"price_low":11952.67969,"price_close":11976.34961,"volume":0,"price_adjusted":11976.34961,"ret_adjusted_prices":5.78944e-06,"ret_closing_prices":5.78944e-06,"cumret_adjusted_prices":0.63024}
{"ticker":"^N225","ref_date":"2002-05-28","price_open":11941.96973,"price_high":11950.28027,"price_low":11889.55957,"price_close":11936.08008,"volume":0,"price_adjusted":11936.08008,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":0.62812}
{"ticker":"^N225","ref_date":"2002-05-29","price_open":11837.26953,"price_high":11887.73047,"price_low":11796.58984,"price_close":11853,"volume":0,"price_adjusted":11853,"ret_adjusted_prices":-0.00696,"ret_closing_prices":-0.00696,"cumret_adjusted_prices":0.62375}
{"ticker":"^N225","ref_date":"2002-05-30","price_open":11804.45996,"price_high":11812.58984,"price_low":11680.58008,"price_close":11770.03027,"volume":0,"price_adjusted":11770.03027,"ret_adjusted_prices":-0.007,"ret_closing_prices":-0.007,"cumret_adjusted_prices":0.61938}
{"ticker":"^N225","ref_date":"2002-05-31","price_open":11780.49023,"price_high":11911.91016,"price_low":11743.99023,"price_close":11763.7002,"volume":0,"price_adjusted":11763.7002,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":0.61905}
{"ticker":"^N225","ref_date":"2002-06-03","price_open":11804.04004,"price_high":11905.16016,"price_low":11796.4502,"price_close":11901.38965,"volume":0,"price_adjusted":11901.38965,"ret_adjusted_prices":0.0117,"ret_closing_prices":0.0117,"cumret_adjusted_prices":0.62629}
{"ticker":"^N225","ref_date":"2002-06-04","price_open":11854.50977,"price_high":11874.2998,"price_low":11624.38965,"price_close":11653.07031,"volume":0,"price_adjusted":11653.07031,"ret_adjusted_prices":-0.02086,"ret_closing_prices":-0.02086,"cumret_adjusted_prices":0.61323}
{"ticker":"^N225","ref_date":"2002-06-05","price_open":11703.82031,"price_high":11769.40039,"price_low":11654.12012,"price_close":11663.87012,"volume":0,"price_adjusted":11663.87012,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.6138}
{"ticker":"^N225","ref_date":"2002-06-06","price_open":11700.12988,"price_high":11743.88965,"price_low":11540.32031,"price_close":11574.94043,"volume":0,"price_adjusted":11574.94043,"ret_adjusted_prices":-0.00762,"ret_closing_prices":-0.00762,"cumret_adjusted_prices":0.60912}
{"ticker":"^N225","ref_date":"2002-06-07","price_open":11467.03027,"price_high":11467.03027,"price_low":11365.61035,"price_close":11438.53027,"volume":0,"price_adjusted":11438.53027,"ret_adjusted_prices":-0.01178,"ret_closing_prices":-0.01178,"cumret_adjusted_prices":0.60194}
{"ticker":"^N225","ref_date":"2002-06-10","price_open":11470.91992,"price_high":11522.04004,"price_low":11370.20996,"price_close":11370.20996,"volume":37900000,"price_adjusted":11370.20996,"ret_adjusted_prices":-0.00597,"ret_closing_prices":-0.00597,"cumret_adjusted_prices":0.59834}
{"ticker":"^N225","ref_date":"2002-06-11","price_open":11390.41016,"price_high":11514.53027,"price_low":11390.41016,"price_close":11449.44043,"volume":39600000,"price_adjusted":11449.44043,"ret_adjusted_prices":0.00697,"ret_closing_prices":0.00697,"cumret_adjusted_prices":0.60251}
{"ticker":"^N225","ref_date":"2002-06-12","price_open":11392.32031,"price_high":11405.29004,"price_low":11261.92969,"price_close":11327.05957,"volume":42800000,"price_adjusted":11327.05957,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":0.59607}
{"ticker":"^N225","ref_date":"2002-06-13","price_open":11366.05957,"price_high":11396.28027,"price_low":11132.58984,"price_close":11144.83984,"volume":46500000,"price_adjusted":11144.83984,"ret_adjusted_prices":-0.01609,"ret_closing_prices":-0.01609,"cumret_adjusted_prices":0.58648}
{"ticker":"^N225","ref_date":"2002-06-14","price_open":11121.88965,"price_high":11127.16016,"price_low":10911.07031,"price_close":10920.62988,"volume":112800000,"price_adjusted":10920.62988,"ret_adjusted_prices":-0.02012,"ret_closing_prices":-0.02012,"cumret_adjusted_prices":0.57468}
{"ticker":"^N225","ref_date":"2002-06-17","price_open":10858.0498,"price_high":10888.04004,"price_low":10577.88965,"price_close":10664.11035,"volume":56400000,"price_adjusted":10664.11035,"ret_adjusted_prices":-0.02349,"ret_closing_prices":-0.02349,"cumret_adjusted_prices":0.56118}
{"ticker":"^N225","ref_date":"2002-06-18","price_open":10799.42969,"price_high":10884.25977,"price_low":10747.67969,"price_close":10839.92969,"volume":48100000,"price_adjusted":10839.92969,"ret_adjusted_prices":0.01649,"ret_closing_prices":0.01649,"cumret_adjusted_prices":0.57044}
{"ticker":"^N225","ref_date":"2002-06-19","price_open":10757.03027,"price_high":10771.59961,"price_low":10448.7002,"price_close":10476.17969,"volume":58000000,"price_adjusted":10476.17969,"ret_adjusted_prices":-0.03356,"ret_closing_prices":-0.03356,"cumret_adjusted_prices":0.55129}
{"ticker":"^N225","ref_date":"2002-06-20","price_open":10467.21973,"price_high":10629.44043,"price_low":10325.5498,"price_close":10612.98047,"volume":60200000,"price_adjusted":10612.98047,"ret_adjusted_prices":0.01306,"ret_closing_prices":0.01306,"cumret_adjusted_prices":0.55849}
{"ticker":"^N225","ref_date":"2002-06-21","price_open":10489.78027,"price_high":10489.78027,"price_low":10327.91016,"price_close":10354.34961,"volume":45800000,"price_adjusted":10354.34961,"ret_adjusted_prices":-0.02437,"ret_closing_prices":-0.02437,"cumret_adjusted_prices":0.54488}
{"ticker":"^N225","ref_date":"2002-06-24","price_open":10255.99023,"price_high":10490.87012,"price_low":10169.07031,"price_close":10471.32031,"volume":52600000,"price_adjusted":10471.32031,"ret_adjusted_prices":0.0113,"ret_closing_prices":0.0113,"cumret_adjusted_prices":0.55104}
{"ticker":"^N225","ref_date":"2002-06-25","price_open":10463.96973,"price_high":10580.49023,"price_low":10404.21973,"price_close":10496.66992,"volume":52200000,"price_adjusted":10496.66992,"ret_adjusted_prices":0.00242,"ret_closing_prices":0.00242,"cumret_adjusted_prices":0.55237}
{"ticker":"^N225","ref_date":"2002-06-26","price_open":10376.29004,"price_high":10376.29004,"price_low":10060.71973,"price_close":10074.55957,"volume":51400000,"price_adjusted":10074.55957,"ret_adjusted_prices":-0.04021,"ret_closing_prices":-0.04021,"cumret_adjusted_prices":0.53016}
{"ticker":"^N225","ref_date":"2002-06-27","price_open":10182.12012,"price_high":10335.96973,"price_low":10176.17969,"price_close":10261.59961,"volume":42400000,"price_adjusted":10261.59961,"ret_adjusted_prices":0.01857,"ret_closing_prices":0.01857,"cumret_adjusted_prices":0.54}
{"ticker":"^N225","ref_date":"2002-06-28","price_open":10390.53027,"price_high":10621.83984,"price_low":10366.46973,"price_close":10621.83984,"volume":49000000,"price_adjusted":10621.83984,"ret_adjusted_prices":0.03511,"ret_closing_prices":0.03511,"cumret_adjusted_prices":0.55896}
{"ticker":"^N225","ref_date":"2002-07-01","price_open":10655,"price_high":10677.09961,"price_low":10541.21973,"price_close":10595.44043,"volume":43900000,"price_adjusted":10595.44043,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.55757}
{"ticker":"^N225","ref_date":"2002-07-02","price_open":10516.66016,"price_high":10622.32031,"price_low":10371.25977,"price_close":10622.32031,"volume":44900000,"price_adjusted":10622.32031,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":0.55899}
{"ticker":"^N225","ref_date":"2002-07-03","price_open":10521.63965,"price_high":10862.69043,"price_low":10495.66992,"price_close":10812.2998,"volume":59400000,"price_adjusted":10812.2998,"ret_adjusted_prices":0.01788,"ret_closing_prices":0.01788,"cumret_adjusted_prices":0.56898}
{"ticker":"^N225","ref_date":"2002-07-04","price_open":10752.33984,"price_high":10791.21973,"price_low":10625.91992,"price_close":10632.80957,"volume":49400000,"price_adjusted":10632.80957,"ret_adjusted_prices":-0.0166,"ret_closing_prices":-0.0166,"cumret_adjusted_prices":0.55954}
{"ticker":"^N225","ref_date":"2002-07-05","price_open":10701.37012,"price_high":10885.83008,"price_low":10701.37012,"price_close":10826.08984,"volume":50200000,"price_adjusted":10826.08984,"ret_adjusted_prices":0.01818,"ret_closing_prices":0.01818,"cumret_adjusted_prices":0.56971}
{"ticker":"^N225","ref_date":"2002-07-08","price_open":10969.20996,"price_high":11050.69043,"price_low":10760.09961,"price_close":10769.2002,"volume":55900000,"price_adjusted":10769.2002,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":0.56671}
{"ticker":"^N225","ref_date":"2002-07-09","price_open":10836.19043,"price_high":10960.25,"price_low":10770.99023,"price_close":10960.25,"volume":48100000,"price_adjusted":10960.25,"ret_adjusted_prices":0.01774,"ret_closing_prices":0.01774,"cumret_adjusted_prices":0.57677}
{"ticker":"^N225","ref_date":"2002-07-10","price_open":10865.92969,"price_high":10975.71973,"price_low":10752.66016,"price_close":10752.66016,"volume":44800000,"price_adjusted":10752.66016,"ret_adjusted_prices":-0.01894,"ret_closing_prices":-0.01894,"cumret_adjusted_prices":0.56584}
{"ticker":"^N225","ref_date":"2002-07-11","price_open":10647.58984,"price_high":10647.58984,"price_low":10457.07031,"price_close":10485.74023,"volume":45500000,"price_adjusted":10485.74023,"ret_adjusted_prices":-0.02482,"ret_closing_prices":-0.02482,"cumret_adjusted_prices":0.5518}
{"ticker":"^N225","ref_date":"2002-07-12","price_open":10608.62988,"price_high":10694.41016,"price_low":10570,"price_close":10601.4502,"volume":53100000,"price_adjusted":10601.4502,"ret_adjusted_prices":0.01103,"ret_closing_prices":0.01103,"cumret_adjusted_prices":0.55789}
{"ticker":"^N225","ref_date":"2002-07-15","price_open":10548.20996,"price_high":10548.20996,"price_low":10373.29004,"price_close":10375.15039,"volume":37400000,"price_adjusted":10375.15039,"ret_adjusted_prices":-0.02135,"ret_closing_prices":-0.02135,"cumret_adjusted_prices":0.54598}
{"ticker":"^N225","ref_date":"2002-07-16","price_open":10313.20996,"price_high":10503.04004,"price_low":10250.41992,"price_close":10250.41992,"volume":50400000,"price_adjusted":10250.41992,"ret_adjusted_prices":-0.01202,"ret_closing_prices":-0.01202,"cumret_adjusted_prices":0.53941}
{"ticker":"^N225","ref_date":"2002-07-17","price_open":10256.38965,"price_high":10328.00977,"price_low":10113.61035,"price_close":10296.01953,"volume":52800000,"price_adjusted":10296.01953,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":0.54181}
{"ticker":"^N225","ref_date":"2002-07-18","price_open":10366.9502,"price_high":10513.99023,"price_low":10340.30957,"price_close":10498.25977,"volume":51400000,"price_adjusted":10498.25977,"ret_adjusted_prices":0.01964,"ret_closing_prices":0.01964,"cumret_adjusted_prices":0.55246}
{"ticker":"^N225","ref_date":"2002-07-19","price_open":10421.53027,"price_high":10421.53027,"price_low":10174.67969,"price_close":10202.36035,"volume":43500000,"price_adjusted":10202.36035,"ret_adjusted_prices":-0.02819,"ret_closing_prices":-0.02819,"cumret_adjusted_prices":0.53689}
{"ticker":"^N225","ref_date":"2002-07-22","price_open":10076.2998,"price_high":10295.70996,"price_low":9982.24023,"price_close":10189.00977,"volume":44700000,"price_adjusted":10189.00977,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.53618}
{"ticker":"^N225","ref_date":"2002-07-23","price_open":10102.45996,"price_high":10268.0498,"price_low":10003.80957,"price_close":10215.62988,"volume":49600000,"price_adjusted":10215.62988,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.53758}
{"ticker":"^N225","ref_date":"2002-07-24","price_open":10134.87988,"price_high":10142.90039,"price_low":9901.08984,"price_close":9947.71973,"volume":53900000,"price_adjusted":9947.71973,"ret_adjusted_prices":-0.02623,"ret_closing_prices":-0.02623,"cumret_adjusted_prices":0.52349}
{"ticker":"^N225","ref_date":"2002-07-25","price_open":10079.98047,"price_high":10166.67969,"price_low":9911.12988,"price_close":9929.91016,"volume":51500000,"price_adjusted":9929.91016,"ret_adjusted_prices":-0.00179,"ret_closing_prices":-0.00179,"cumret_adjusted_prices":0.52255}
{"ticker":"^N225","ref_date":"2002-07-26","price_open":9868.33008,"price_high":9868.33008,"price_low":9547.84961,"price_close":9591.03027,"volume":57800000,"price_adjusted":9591.03027,"ret_adjusted_prices":-0.03413,"ret_closing_prices":-0.03413,"cumret_adjusted_prices":0.50472}
{"ticker":"^N225","ref_date":"2002-07-29","price_open":9654.12988,"price_high":9852.7998,"price_low":9636.69043,"price_close":9666.66992,"volume":49900000,"price_adjusted":9666.66992,"ret_adjusted_prices":0.00789,"ret_closing_prices":0.00789,"cumret_adjusted_prices":0.5087}
{"ticker":"^N225","ref_date":"2002-07-30","price_open":9801.08984,"price_high":10013.99023,"price_low":9791.4502,"price_close":10003.71973,"volume":54400000,"price_adjusted":10003.71973,"ret_adjusted_prices":0.03487,"ret_closing_prices":0.03487,"cumret_adjusted_prices":0.52643}
{"ticker":"^N225","ref_date":"2002-07-31","price_open":9964.75,"price_high":9965.01953,"price_low":9831.58984,"price_close":9877.94043,"volume":48000000,"price_adjusted":9877.94043,"ret_adjusted_prices":-0.01257,"ret_closing_prices":-0.01257,"cumret_adjusted_prices":0.51981}
{"ticker":"^N225","ref_date":"2002-08-01","price_open":9912.58984,"price_high":9912.58984,"price_low":9738.23047,"price_close":9793.50977,"volume":49400000,"price_adjusted":9793.50977,"ret_adjusted_prices":-0.00855,"ret_closing_prices":-0.00855,"cumret_adjusted_prices":0.51537}
{"ticker":"^N225","ref_date":"2002-08-02","price_open":9716.70996,"price_high":9791.94043,"price_low":9633.83008,"price_close":9709.66016,"volume":53900000,"price_adjusted":9709.66016,"ret_adjusted_prices":-0.00856,"ret_closing_prices":-0.00856,"cumret_adjusted_prices":0.51096}
{"ticker":"^N225","ref_date":"2002-08-05","price_open":9637.30957,"price_high":9775.92969,"price_low":9636.91992,"price_close":9704.92969,"volume":55800000,"price_adjusted":9704.92969,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":0.51071}
{"ticker":"^N225","ref_date":"2002-08-06","price_open":9622.51953,"price_high":9623.16016,"price_low":9439.41016,"price_close":9501.01953,"volume":63000000,"price_adjusted":9501.01953,"ret_adjusted_prices":-0.02101,"ret_closing_prices":-0.02101,"cumret_adjusted_prices":0.49998}
{"ticker":"^N225","ref_date":"2002-08-07","price_open":9637.24023,"price_high":9875.33008,"price_low":9636.54004,"price_close":9834.40039,"volume":54000000,"price_adjusted":9834.40039,"ret_adjusted_prices":0.03509,"ret_closing_prices":0.03509,"cumret_adjusted_prices":0.51752}
{"ticker":"^N225","ref_date":"2002-08-08","price_open":9844.7002,"price_high":9941.00977,"price_low":9740.42969,"price_close":9799.57031,"volume":47400000,"price_adjusted":9799.57031,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":0.51569}
{"ticker":"^N225","ref_date":"2002-08-09","price_open":9871.76953,"price_high":10043.2998,"price_low":9856.86035,"price_close":9999.79004,"volume":53100000,"price_adjusted":9999.79004,"ret_adjusted_prices":0.02043,"ret_closing_prices":0.02043,"cumret_adjusted_prices":0.52623}
{"ticker":"^N225","ref_date":"2002-08-12","price_open":9931.82031,"price_high":9931.82031,"price_low":9747.82031,"price_close":9747.82031,"volume":34600000,"price_adjusted":9747.82031,"ret_adjusted_prices":-0.0252,"ret_closing_prices":-0.0252,"cumret_adjusted_prices":0.51297}
{"ticker":"^N225","ref_date":"2002-08-13","price_open":9671.33008,"price_high":9795.9502,"price_low":9644.13965,"price_close":9688.61035,"volume":33300000,"price_adjusted":9688.61035,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.50985}
{"ticker":"^N225","ref_date":"2002-08-14","price_open":9642.03027,"price_high":9681.83984,"price_low":9618.87012,"price_close":9638.41016,"volume":35600000,"price_adjusted":9638.41016,"ret_adjusted_prices":-0.00518,"ret_closing_prices":-0.00518,"cumret_adjusted_prices":0.50721}
{"ticker":"^N225","ref_date":"2002-08-15","price_open":9740.2002,"price_high":9851.67969,"price_low":9740.2002,"price_close":9795.57031,"volume":40400000,"price_adjusted":9795.57031,"ret_adjusted_prices":0.01631,"ret_closing_prices":0.01631,"cumret_adjusted_prices":0.51548}
{"ticker":"^N225","ref_date":"2002-08-16","price_open":9859.16992,"price_high":9883.65039,"price_low":9727.87988,"price_close":9788.12988,"volume":34100000,"price_adjusted":9788.12988,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":0.51509}
{"ticker":"^N225","ref_date":"2002-08-19","price_open":9773.37988,"price_high":9773.37988,"price_low":9499.50977,"price_close":9599.09961,"volume":38300000,"price_adjusted":9599.09961,"ret_adjusted_prices":-0.01931,"ret_closing_prices":-0.01931,"cumret_adjusted_prices":0.50514}
{"ticker":"^N225","ref_date":"2002-08-20","price_open":9696.42969,"price_high":9743.09961,"price_low":9585.66992,"price_close":9620.69043,"volume":41600000,"price_adjusted":9620.69043,"ret_adjusted_prices":0.00225,"ret_closing_prices":0.00225,"cumret_adjusted_prices":0.50628}
{"ticker":"^N225","ref_date":"2002-08-21","price_open":9540.70996,"price_high":9706.69043,"price_low":9523.86035,"price_close":9642.61035,"volume":41300000,"price_adjusted":9642.61035,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.50743}
{"ticker":"^N225","ref_date":"2002-08-22","price_open":9650.54004,"price_high":9851.88965,"price_low":9551.13965,"price_close":9814.01953,"volume":53000000,"price_adjusted":9814.01953,"ret_adjusted_prices":0.01778,"ret_closing_prices":0.01778,"cumret_adjusted_prices":0.51645}
{"ticker":"^N225","ref_date":"2002-08-23","price_open":9894.7998,"price_high":9979.87988,"price_low":9863.83984,"price_close":9867.4502,"volume":54400000,"price_adjusted":9867.4502,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":0.51926}
{"ticker":"^N225","ref_date":"2002-08-26","price_open":9811.83984,"price_high":10162.2998,"price_low":9797.04004,"price_close":10067.74023,"volume":51200000,"price_adjusted":10067.74023,"ret_adjusted_prices":0.0203,"ret_closing_prices":0.0203,"cumret_adjusted_prices":0.5298}
{"ticker":"^N225","ref_date":"2002-08-27","price_open":10001.44043,"price_high":10067.25,"price_low":9899.24023,"price_close":9907.2998,"volume":38500000,"price_adjusted":9907.2998,"ret_adjusted_prices":-0.01594,"ret_closing_prices":-0.01594,"cumret_adjusted_prices":0.52136}
{"ticker":"^N225","ref_date":"2002-08-28","price_open":9921.08008,"price_high":9953.40039,"price_low":9745.30957,"price_close":9766.73047,"volume":38700000,"price_adjusted":9766.73047,"ret_adjusted_prices":-0.01419,"ret_closing_prices":-0.01419,"cumret_adjusted_prices":0.51396}
{"ticker":"^N225","ref_date":"2002-08-29","price_open":9681.41016,"price_high":9697.5498,"price_low":9558.67969,"price_close":9620.13965,"volume":39100000,"price_adjusted":9620.13965,"ret_adjusted_prices":-0.01501,"ret_closing_prices":-0.01501,"cumret_adjusted_prices":0.50625}
{"ticker":"^N225","ref_date":"2002-08-30","price_open":9646.78027,"price_high":9677.57031,"price_low":9524.78027,"price_close":9619.2998,"volume":36700000,"price_adjusted":9619.2998,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":0.5062}
{"ticker":"^N225","ref_date":"2002-09-02","price_open":9564.90039,"price_high":9565.08008,"price_low":9487.88965,"price_close":9521.62988,"volume":32700000,"price_adjusted":9521.62988,"ret_adjusted_prices":-0.01015,"ret_closing_prices":-0.01015,"cumret_adjusted_prices":0.50106}
{"ticker":"^N225","ref_date":"2002-09-03","price_open":9449.2002,"price_high":9472.55957,"price_low":9217.04004,"price_close":9217.04004,"volume":51000000,"price_adjusted":9217.04004,"ret_adjusted_prices":-0.03199,"ret_closing_prices":-0.03199,"cumret_adjusted_prices":0.48503}
{"ticker":"^N225","ref_date":"2002-09-04","price_open":9122.7002,"price_high":9159.05957,"price_low":8995.2002,"price_close":9075.08984,"volume":62500000,"price_adjusted":9075.08984,"ret_adjusted_prices":-0.0154,"ret_closing_prices":-0.0154,"cumret_adjusted_prices":0.47756}
{"ticker":"^N225","ref_date":"2002-09-05","price_open":9147.66016,"price_high":9290.40039,"price_low":9075.7002,"price_close":9222.12012,"volume":51700000,"price_adjusted":9222.12012,"ret_adjusted_prices":0.0162,"ret_closing_prices":0.0162,"cumret_adjusted_prices":0.4853}
{"ticker":"^N225","ref_date":"2002-09-06","price_open":9108.59961,"price_high":9150.4502,"price_low":8969.25977,"price_close":9129.07031,"volume":51000000,"price_adjusted":9129.07031,"ret_adjusted_prices":-0.01009,"ret_closing_prices":-0.01009,"cumret_adjusted_prices":0.48041}
{"ticker":"^N225","ref_date":"2002-09-09","price_open":9221.5,"price_high":9353.44043,"price_low":9221.5,"price_close":9306.25977,"volume":41700000,"price_adjusted":9306.25977,"ret_adjusted_prices":0.01941,"ret_closing_prices":0.01941,"cumret_adjusted_prices":0.48973}
{"ticker":"^N225","ref_date":"2002-09-10","price_open":9354.88965,"price_high":9455.84961,"price_low":9274.45996,"price_close":9309.30957,"volume":45600000,"price_adjusted":9309.30957,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":0.48989}
{"ticker":"^N225","ref_date":"2002-09-11","price_open":9384.17969,"price_high":9432.44043,"price_low":9353.17969,"price_close":9400.08008,"volume":40400000,"price_adjusted":9400.08008,"ret_adjusted_prices":0.00975,"ret_closing_prices":0.00975,"cumret_adjusted_prices":0.49467}
{"ticker":"^N225","ref_date":"2002-09-12","price_open":9359.12988,"price_high":9440.54004,"price_low":9251.45996,"price_close":9415.23047,"volume":39800000,"price_adjusted":9415.23047,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.49546}
{"ticker":"^N225","ref_date":"2002-09-13","price_open":9298.90039,"price_high":9305.69043,"price_low":9156.79004,"price_close":9241.92969,"volume":111800000,"price_adjusted":9241.92969,"ret_adjusted_prices":-0.01841,"ret_closing_prices":-0.01841,"cumret_adjusted_prices":0.48634}
{"ticker":"^N225","ref_date":"2002-09-17","price_open":9349.37988,"price_high":9577.41992,"price_low":9349.37988,"price_close":9543.94043,"volume":48700000,"price_adjusted":9543.94043,"ret_adjusted_prices":0.03268,"ret_closing_prices":0.03268,"cumret_adjusted_prices":0.50224}
{"ticker":"^N225","ref_date":"2002-09-18","price_open":9431.87988,"price_high":9521.58008,"price_low":9257.86035,"price_close":9472.05957,"volume":54800000,"price_adjusted":9472.05957,"ret_adjusted_prices":-0.00753,"ret_closing_prices":-0.00753,"cumret_adjusted_prices":0.49845}
{"ticker":"^N225","ref_date":"2002-09-19","price_open":9606.78027,"price_high":9884.59961,"price_low":9606.78027,"price_close":9669.62012,"volume":82800000,"price_adjusted":9669.62012,"ret_adjusted_prices":0.02086,"ret_closing_prices":0.02086,"cumret_adjusted_prices":0.50885}
{"ticker":"^N225","ref_date":"2002-09-20","price_open":9566.16016,"price_high":9672.82031,"price_low":9448.32031,"price_close":9481.08008,"volume":47900000,"price_adjusted":9481.08008,"ret_adjusted_prices":-0.0195,"ret_closing_prices":-0.0195,"cumret_adjusted_prices":0.49893}
{"ticker":"^N225","ref_date":"2002-09-24","price_open":9396.41992,"price_high":9396.41992,"price_low":9188.29004,"price_close":9321.63965,"volume":54700000,"price_adjusted":9321.63965,"ret_adjusted_prices":-0.01682,"ret_closing_prices":-0.01682,"cumret_adjusted_prices":0.49054}
{"ticker":"^N225","ref_date":"2002-09-25","price_open":9212.62988,"price_high":9349.24023,"price_low":9106.4502,"price_close":9165.41016,"volume":43700000,"price_adjusted":9165.41016,"ret_adjusted_prices":-0.01676,"ret_closing_prices":-0.01676,"cumret_adjusted_prices":0.48232}
{"ticker":"^N225","ref_date":"2002-09-26","price_open":9264.96973,"price_high":9386.95996,"price_low":9264.96973,"price_close":9320.91992,"volume":41500000,"price_adjusted":9320.91992,"ret_adjusted_prices":0.01697,"ret_closing_prices":0.01697,"cumret_adjusted_prices":0.4905}
{"ticker":"^N225","ref_date":"2002-09-27","price_open":9415.74023,"price_high":9572.37012,"price_low":9415.74023,"price_close":9530.44043,"volume":58200000,"price_adjusted":9530.44043,"ret_adjusted_prices":0.02248,"ret_closing_prices":0.02248,"cumret_adjusted_prices":0.50153}
{"ticker":"^N225","ref_date":"2002-09-30","price_open":9421.25,"price_high":9470.70996,"price_low":9315.25,"price_close":9383.29004,"volume":40800000,"price_adjusted":9383.29004,"ret_adjusted_prices":-0.01544,"ret_closing_prices":-0.01544,"cumret_adjusted_prices":0.49378}
{"ticker":"^N225","ref_date":"2002-10-01","price_open":9289.53027,"price_high":9289.53027,"price_low":9143.28027,"price_close":9162.25977,"volume":44300000,"price_adjusted":9162.25977,"ret_adjusted_prices":-0.02356,"ret_closing_prices":-0.02356,"cumret_adjusted_prices":0.48215}
{"ticker":"^N225","ref_date":"2002-10-02","price_open":9252.29004,"price_high":9293.86035,"price_low":9049.33008,"price_close":9049.33008,"volume":41500000,"price_adjusted":9049.33008,"ret_adjusted_prices":-0.01233,"ret_closing_prices":-0.01233,"cumret_adjusted_prices":0.47621}
{"ticker":"^N225","ref_date":"2002-10-03","price_open":9057.98047,"price_high":9087.95996,"price_low":8927.57031,"price_close":8936.42969,"volume":57500000,"price_adjusted":8936.42969,"ret_adjusted_prices":-0.01248,"ret_closing_prices":-0.01248,"cumret_adjusted_prices":0.47027}
{"ticker":"^N225","ref_date":"2002-10-04","price_open":8899.76953,"price_high":9027.5498,"price_low":8860.65039,"price_close":9027.5498,"volume":62100000,"price_adjusted":9027.5498,"ret_adjusted_prices":0.0102,"ret_closing_prices":0.0102,"cumret_adjusted_prices":0.47506}
{"ticker":"^N225","ref_date":"2002-10-07","price_open":8920.74023,"price_high":8920.74023,"price_low":8650.36035,"price_close":8688,"volume":60900000,"price_adjusted":8688,"ret_adjusted_prices":-0.03761,"ret_closing_prices":-0.03761,"cumret_adjusted_prices":0.45719}
{"ticker":"^N225","ref_date":"2002-10-08","price_open":8712.21973,"price_high":8798.94043,"price_low":8674.48047,"price_close":8708.90039,"volume":54400000,"price_adjusted":8708.90039,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.45829}
{"ticker":"^N225","ref_date":"2002-10-09","price_open":8649.05957,"price_high":8651.66016,"price_low":8498.45996,"price_close":8539.33984,"volume":53900000,"price_adjusted":8539.33984,"ret_adjusted_prices":-0.01947,"ret_closing_prices":-0.01947,"cumret_adjusted_prices":0.44937}
{"ticker":"^N225","ref_date":"2002-10-10","price_open":8468.03027,"price_high":8487.58984,"price_low":8197.21973,"price_close":8439.62012,"volume":62000000,"price_adjusted":8439.62012,"ret_adjusted_prices":-0.01168,"ret_closing_prices":-0.01168,"cumret_adjusted_prices":0.44412}
{"ticker":"^N225","ref_date":"2002-10-11","price_open":8512.57031,"price_high":8611.40039,"price_low":8483.49023,"price_close":8529.61035,"volume":56500000,"price_adjusted":8529.61035,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":0.44886}
{"ticker":"^N225","ref_date":"2002-10-15","price_open":8641.66016,"price_high":8871.44043,"price_low":8641.66016,"price_close":8836.73047,"volume":46700000,"price_adjusted":8836.73047,"ret_adjusted_prices":0.03601,"ret_closing_prices":0.03601,"cumret_adjusted_prices":0.46502}
{"ticker":"^N225","ref_date":"2002-10-16","price_open":8934.07031,"price_high":8974.79004,"price_low":8826.41992,"price_close":8884.87012,"volume":48600000,"price_adjusted":8884.87012,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":0.46755}
{"ticker":"^N225","ref_date":"2002-10-17","price_open":8894.12988,"price_high":9038.42969,"price_low":8894.12988,"price_close":8959.87988,"volume":36200000,"price_adjusted":8959.87988,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":0.4715}
{"ticker":"^N225","ref_date":"2002-10-18","price_open":9055.92969,"price_high":9134.7998,"price_low":9055.92969,"price_close":9086.12988,"volume":47500000,"price_adjusted":9086.12988,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":0.47815}
{"ticker":"^N225","ref_date":"2002-10-21","price_open":9108.50977,"price_high":9116.51953,"price_low":8948.33008,"price_close":8978.41016,"volume":36100000,"price_adjusted":8978.41016,"ret_adjusted_prices":-0.01186,"ret_closing_prices":-0.01186,"cumret_adjusted_prices":0.47248}
{"ticker":"^N225","ref_date":"2002-10-22","price_open":8969.50977,"price_high":8969.50977,"price_low":8689.38965,"price_close":8689.38965,"volume":44500000,"price_adjusted":8689.38965,"ret_adjusted_prices":-0.03219,"ret_closing_prices":-0.03219,"cumret_adjusted_prices":0.45727}
{"ticker":"^N225","ref_date":"2002-10-23","price_open":8623.87012,"price_high":8758.66992,"price_low":8499.49023,"price_close":8714.51953,"volume":51600000,"price_adjusted":8714.51953,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":0.45859}
{"ticker":"^N225","ref_date":"2002-10-24","price_open":8724.7002,"price_high":8735.62012,"price_low":8549.48047,"price_close":8614.2998,"volume":44800000,"price_adjusted":8614.2998,"ret_adjusted_prices":-0.0115,"ret_closing_prices":-0.0115,"cumret_adjusted_prices":0.45332}
{"ticker":"^N225","ref_date":"2002-10-25","price_open":8612.57031,"price_high":8758.75,"price_low":8612.57031,"price_close":8726.29004,"volume":40400000,"price_adjusted":8726.29004,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.45921}
{"ticker":"^N225","ref_date":"2002-10-28","price_open":8680.05957,"price_high":8757.50977,"price_low":8557.92969,"price_close":8757.50977,"volume":36600000,"price_adjusted":8757.50977,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.46085}
{"ticker":"^N225","ref_date":"2002-10-29","price_open":8715.74023,"price_high":8785.44043,"price_low":8678.25,"price_close":8708.75977,"volume":39100000,"price_adjusted":8708.75977,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":0.45829}
{"ticker":"^N225","ref_date":"2002-10-30","price_open":8631.41016,"price_high":8842.78027,"price_low":8615.2998,"price_close":8756.58984,"volume":44400000,"price_adjusted":8756.58984,"ret_adjusted_prices":0.00549,"ret_closing_prices":0.00549,"cumret_adjusted_prices":0.4608}
{"ticker":"^N225","ref_date":"2002-10-31","price_open":8830.70996,"price_high":8830.70996,"price_low":8576.7002,"price_close":8640.48047,"volume":48300000,"price_adjusted":8640.48047,"ret_adjusted_prices":-0.01326,"ret_closing_prices":-0.01326,"cumret_adjusted_prices":0.45469}
{"ticker":"^N225","ref_date":"2002-11-01","price_open":8651.66992,"price_high":8698.19043,"price_low":8571.42969,"price_close":8685.71973,"volume":41600000,"price_adjusted":8685.71973,"ret_adjusted_prices":0.00524,"ret_closing_prices":0.00524,"cumret_adjusted_prices":0.45707}
{"ticker":"^N225","ref_date":"2002-11-05","price_open":8790.66016,"price_high":8995.50977,"price_low":8790.57031,"price_close":8937.55957,"volume":52800000,"price_adjusted":8937.55957,"ret_adjusted_prices":0.02899,"ret_closing_prices":0.02899,"cumret_adjusted_prices":0.47033}
{"ticker":"^N225","ref_date":"2002-11-06","price_open":8955.83008,"price_high":9100.67969,"price_low":8914.08984,"price_close":8953.29004,"volume":52300000,"price_adjusted":8953.29004,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.47115}
{"ticker":"^N225","ref_date":"2002-11-07","price_open":8911.66992,"price_high":8955.7002,"price_low":8854.44043,"price_close":8920.44043,"volume":52400000,"price_adjusted":8920.44043,"ret_adjusted_prices":-0.00367,"ret_closing_prices":-0.00367,"cumret_adjusted_prices":0.46943}
{"ticker":"^N225","ref_date":"2002-11-08","price_open":8824.45996,"price_high":8824.45996,"price_low":8657.17969,"price_close":8690.76953,"volume":46500000,"price_adjusted":8690.76953,"ret_adjusted_prices":-0.02575,"ret_closing_prices":-0.02575,"cumret_adjusted_prices":0.45734}
{"ticker":"^N225","ref_date":"2002-11-11","price_open":8619.74023,"price_high":8619.74023,"price_low":8430.5,"price_close":8460.37012,"volume":46000000,"price_adjusted":8460.37012,"ret_adjusted_prices":-0.02651,"ret_closing_prices":-0.02651,"cumret_adjusted_prices":0.44522}
{"ticker":"^N225","ref_date":"2002-11-12","price_open":8402.55957,"price_high":8526.87988,"price_low":8380.45996,"price_close":8464.76953,"volume":49900000,"price_adjusted":8464.76953,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":0.44545}
{"ticker":"^N225","ref_date":"2002-11-13","price_open":8505.92969,"price_high":8505.92969,"price_low":8389.36035,"price_close":8438.51953,"volume":47400000,"price_adjusted":8438.51953,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.44407}
{"ticker":"^N225","ref_date":"2002-11-14","price_open":8428.58984,"price_high":8501.36035,"price_low":8303.38965,"price_close":8303.38965,"volume":51700000,"price_adjusted":8303.38965,"ret_adjusted_prices":-0.01601,"ret_closing_prices":-0.01601,"cumret_adjusted_prices":0.43695}
{"ticker":"^N225","ref_date":"2002-11-15","price_open":8402.25977,"price_high":8517.25,"price_low":8399.67969,"price_close":8503.58984,"volume":52500000,"price_adjusted":8503.58984,"ret_adjusted_prices":0.02411,"ret_closing_prices":0.02411,"cumret_adjusted_prices":0.44749}
{"ticker":"^N225","ref_date":"2002-11-18","price_open":8477.66016,"price_high":8479.78027,"price_low":8292.34961,"price_close":8346.00977,"volume":55000000,"price_adjusted":8346.00977,"ret_adjusted_prices":-0.01853,"ret_closing_prices":-0.01853,"cumret_adjusted_prices":0.4392}
{"ticker":"^N225","ref_date":"2002-11-19","price_open":8329.62988,"price_high":8413.58984,"price_low":8246.53027,"price_close":8365.25977,"volume":65000000,"price_adjusted":8365.25977,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.44021}
{"ticker":"^N225","ref_date":"2002-11-20","price_open":8383.55957,"price_high":8533.00977,"price_low":8355.41016,"price_close":8459.62012,"volume":68700000,"price_adjusted":8459.62012,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":0.44518}
{"ticker":"^N225","ref_date":"2002-11-21","price_open":8537.96973,"price_high":8683.2998,"price_low":8530.92969,"price_close":8668.05957,"volume":73400000,"price_adjusted":8668.05957,"ret_adjusted_prices":0.02464,"ret_closing_prices":0.02464,"cumret_adjusted_prices":0.45615}
{"ticker":"^N225","ref_date":"2002-11-22","price_open":8758.21973,"price_high":8819.59961,"price_low":8715.94043,"price_close":8772.55957,"volume":68200000,"price_adjusted":8772.55957,"ret_adjusted_prices":0.01206,"ret_closing_prices":0.01206,"cumret_adjusted_prices":0.46164}
{"ticker":"^N225","ref_date":"2002-11-25","price_open":8818.40039,"price_high":8956.48047,"price_low":8751.62012,"price_close":8944.44043,"volume":65600000,"price_adjusted":8944.44043,"ret_adjusted_prices":0.01959,"ret_closing_prices":0.01959,"cumret_adjusted_prices":0.47069}
{"ticker":"^N225","ref_date":"2002-11-26","price_open":8943.57031,"price_high":8983.24023,"price_low":8749.87988,"price_close":8823.99023,"volume":52000000,"price_adjusted":8823.99023,"ret_adjusted_prices":-0.01347,"ret_closing_prices":-0.01347,"cumret_adjusted_prices":0.46435}
{"ticker":"^N225","ref_date":"2002-11-27","price_open":8761.16992,"price_high":8927.04004,"price_low":8761.16992,"price_close":8875.87988,"volume":47300000,"price_adjusted":8875.87988,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":0.46708}
{"ticker":"^N225","ref_date":"2002-11-28","price_open":8968.49023,"price_high":9185.67969,"price_low":8967.63965,"price_close":9176.78027,"volume":65700000,"price_adjusted":9176.78027,"ret_adjusted_prices":0.0339,"ret_closing_prices":0.0339,"cumret_adjusted_prices":0.48292}
{"ticker":"^N225","ref_date":"2002-11-29","price_open":9171.75977,"price_high":9294.09961,"price_low":9125.34961,"price_close":9215.55957,"volume":65100000,"price_adjusted":9215.55957,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":0.48496}
{"ticker":"^N225","ref_date":"2002-12-02","price_open":9208.61035,"price_high":9251.82031,"price_low":9112.45996,"price_close":9174.46973,"volume":47800000,"price_adjusted":9174.46973,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.48279}
{"ticker":"^N225","ref_date":"2002-12-03","price_open":9244.16992,"price_high":9320.11035,"price_low":9183.58008,"price_close":9205.11035,"volume":53600000,"price_adjusted":9205.11035,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":0.48441}
{"ticker":"^N225","ref_date":"2002-12-04","price_open":9126.62988,"price_high":9126.62988,"price_low":8960.62012,"price_close":9006.73047,"volume":52800000,"price_adjusted":9006.73047,"ret_adjusted_prices":-0.02155,"ret_closing_prices":-0.02155,"cumret_adjusted_prices":0.47397}
{"ticker":"^N225","ref_date":"2002-12-05","price_open":8968.62988,"price_high":9035.41992,"price_low":8907.34961,"price_close":8917.57031,"volume":49300000,"price_adjusted":8917.57031,"ret_adjusted_prices":-0.0099,"ret_closing_prices":-0.0099,"cumret_adjusted_prices":0.46928}
{"ticker":"^N225","ref_date":"2002-12-06","price_open":8897.66992,"price_high":8907.15039,"price_low":8805.04004,"price_close":8863.25977,"volume":49000000,"price_adjusted":8863.25977,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":0.46642}
{"ticker":"^N225","ref_date":"2002-12-09","price_open":8836.67969,"price_high":8942.20996,"price_low":8798.55957,"price_close":8828.0498,"volume":44000000,"price_adjusted":8828.0498,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":0.46456}
{"ticker":"^N225","ref_date":"2002-12-10","price_open":8756.09961,"price_high":8869.25977,"price_low":8753.5,"price_close":8804.51953,"volume":48100000,"price_adjusted":8804.51953,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.46333}
{"ticker":"^N225","ref_date":"2002-12-11","price_open":8855.87012,"price_high":8876.03027,"price_low":8725.32031,"price_close":8727.66016,"volume":47000000,"price_adjusted":8727.66016,"ret_adjusted_prices":-0.00873,"ret_closing_prices":-0.00873,"cumret_adjusted_prices":0.45928}
{"ticker":"^N225","ref_date":"2002-12-12","price_open":8742.62988,"price_high":8754.80957,"price_low":8682.98047,"price_close":8708.69043,"volume":36400000,"price_adjusted":8708.69043,"ret_adjusted_prices":-0.00217,"ret_closing_prices":-0.00217,"cumret_adjusted_prices":0.45828}
{"ticker":"^N225","ref_date":"2002-12-13","price_open":8694.23047,"price_high":8694.23047,"price_low":8496.29004,"price_close":8516.07031,"volume":88600000,"price_adjusted":8516.07031,"ret_adjusted_prices":-0.02212,"ret_closing_prices":-0.02212,"cumret_adjusted_prices":0.44815}
{"ticker":"^N225","ref_date":"2002-12-16","price_open":8499.08984,"price_high":8570.42969,"price_low":8416.2002,"price_close":8450.94043,"volume":44500000,"price_adjusted":8450.94043,"ret_adjusted_prices":-0.00765,"ret_closing_prices":-0.00765,"cumret_adjusted_prices":0.44472}
{"ticker":"^N225","ref_date":"2002-12-17","price_open":8525.15039,"price_high":8583.67969,"price_low":8487.2002,"price_close":8510.73047,"volume":46400000,"price_adjusted":8510.73047,"ret_adjusted_prices":0.00707,"ret_closing_prices":0.00707,"cumret_adjusted_prices":0.44787}
{"ticker":"^N225","ref_date":"2002-12-18","price_open":8468.42969,"price_high":8489.53027,"price_low":8310.41992,"price_close":8344.00977,"volume":43700000,"price_adjusted":8344.00977,"ret_adjusted_prices":-0.01959,"ret_closing_prices":-0.01959,"cumret_adjusted_prices":0.43909}
{"ticker":"^N225","ref_date":"2002-12-19","price_open":8312.2998,"price_high":8411.75977,"price_low":8256.51953,"price_close":8387.57031,"volume":48400000,"price_adjusted":8387.57031,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":0.44138}
{"ticker":"^N225","ref_date":"2002-12-20","price_open":8408.37988,"price_high":8421.91016,"price_low":8305.7998,"price_close":8406.87988,"volume":49300000,"price_adjusted":8406.87988,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":0.4424}
{"ticker":"^N225","ref_date":"2002-12-24","price_open":8434.25977,"price_high":8556.58008,"price_low":8389.49023,"price_close":8512.37012,"volume":51000000,"price_adjusted":8512.37012,"ret_adjusted_prices":0.01255,"ret_closing_prices":0.01255,"cumret_adjusted_prices":0.44795}
{"ticker":"^N225","ref_date":"2002-12-25","price_open":8502.11035,"price_high":8527.73047,"price_low":8455.62988,"price_close":8501.13965,"volume":32900000,"price_adjusted":8501.13965,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.44736}
{"ticker":"^N225","ref_date":"2002-12-26","price_open":8575.58008,"price_high":8706.48047,"price_low":8572.71973,"price_close":8700.09961,"volume":29300000,"price_adjusted":8700.09961,"ret_adjusted_prices":0.0234,"ret_closing_prices":0.0234,"cumret_adjusted_prices":0.45783}
{"ticker":"^N225","ref_date":"2002-12-27","price_open":8686.5,"price_high":8714.0498,"price_low":8630.82031,"price_close":8714.0498,"volume":32600000,"price_adjusted":8714.0498,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":0.45857}
{"ticker":"^N225","ref_date":"2002-12-30","price_open":8617.65039,"price_high":8617.65039,"price_low":8543.7002,"price_close":8578.9502,"volume":16800000,"price_adjusted":8578.9502,"ret_adjusted_prices":-0.0155,"ret_closing_prices":-0.0155,"cumret_adjusted_prices":0.45146}
{"ticker":"^N225","ref_date":"2003-01-06","price_open":8669.88965,"price_high":8761.78027,"price_low":8669.88965,"price_close":8713.33008,"volume":23300000,"price_adjusted":8713.33008,"ret_adjusted_prices":0.01566,"ret_closing_prices":0.01566,"cumret_adjusted_prices":0.45853}
{"ticker":"^N225","ref_date":"2003-01-07","price_open":8810.74023,"price_high":8829.05957,"price_low":8654.51953,"price_close":8656.5,"volume":48100000,"price_adjusted":8656.5,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":0.45554}
{"ticker":"^N225","ref_date":"2003-01-08","price_open":8614.41016,"price_high":8614.41016,"price_low":8491.49023,"price_close":8517.7998,"volume":38000000,"price_adjusted":8517.7998,"ret_adjusted_prices":-0.01602,"ret_closing_prices":-0.01602,"cumret_adjusted_prices":0.44824}
{"ticker":"^N225","ref_date":"2003-01-09","price_open":8440.32031,"price_high":8498.03027,"price_low":8400.58984,"price_close":8497.92969,"volume":39500000,"price_adjusted":8497.92969,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.44719}
{"ticker":"^N225","ref_date":"2003-01-10","price_open":8563.37988,"price_high":8569.84961,"price_low":8378.17969,"price_close":8470.4502,"volume":49500000,"price_adjusted":8470.4502,"ret_adjusted_prices":-0.00323,"ret_closing_prices":-0.00323,"cumret_adjusted_prices":0.44575}
{"ticker":"^N225","ref_date":"2003-01-14","price_open":8512.82031,"price_high":8569.7998,"price_low":8451.7002,"price_close":8553.05957,"volume":46300000,"price_adjusted":8553.05957,"ret_adjusted_prices":0.00975,"ret_closing_prices":0.00975,"cumret_adjusted_prices":0.45009}
{"ticker":"^N225","ref_date":"2003-01-15","price_open":8564.16992,"price_high":8612.12988,"price_low":8475.04004,"price_close":8611.75,"volume":59800000,"price_adjusted":8611.75,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":0.45318}
{"ticker":"^N225","ref_date":"2003-01-16","price_open":8572.66016,"price_high":8619.83984,"price_low":8536.11035,"price_close":8609.16992,"volume":59100000,"price_adjusted":8609.16992,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":0.45305}
{"ticker":"^N225","ref_date":"2003-01-17","price_open":8566.80957,"price_high":8732.84961,"price_low":8562.12988,"price_close":8690.25,"volume":64900000,"price_adjusted":8690.25,"ret_adjusted_prices":0.00942,"ret_closing_prices":0.00942,"cumret_adjusted_prices":0.45731}
{"ticker":"^N225","ref_date":"2003-01-20","price_open":8639.04004,"price_high":8657.79004,"price_low":8495,"price_close":8558.82031,"volume":64600000,"price_adjusted":8558.82031,"ret_adjusted_prices":-0.01512,"ret_closing_prices":-0.01512,"cumret_adjusted_prices":0.4504}
{"ticker":"^N225","ref_date":"2003-01-21","price_open":8562.11035,"price_high":8755.34961,"price_low":8528.80957,"price_close":8708.58008,"volume":64200000,"price_adjusted":8708.58008,"ret_adjusted_prices":0.0175,"ret_closing_prices":0.0175,"cumret_adjusted_prices":0.45828}
{"ticker":"^N225","ref_date":"2003-01-22","price_open":8680.57031,"price_high":8708.54004,"price_low":8568.66016,"price_close":8611.04004,"volume":69700000,"price_adjusted":8611.04004,"ret_adjusted_prices":-0.0112,"ret_closing_prices":-0.0112,"cumret_adjusted_prices":0.45314}
{"ticker":"^N225","ref_date":"2003-01-23","price_open":8648.59961,"price_high":8794.96973,"price_low":8562.19043,"price_close":8790.91992,"volume":79700000,"price_adjusted":8790.91992,"ret_adjusted_prices":0.02089,"ret_closing_prices":0.02089,"cumret_adjusted_prices":0.46261}
{"ticker":"^N225","ref_date":"2003-01-24","price_open":8779.44043,"price_high":8825.66992,"price_low":8701.32031,"price_close":8731.65039,"volume":77300000,"price_adjusted":8731.65039,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":0.45949}
{"ticker":"^N225","ref_date":"2003-01-27","price_open":8656.5,"price_high":8690.12988,"price_low":8588.62988,"price_close":8609.46973,"volume":50500000,"price_adjusted":8609.46973,"ret_adjusted_prices":-0.01399,"ret_closing_prices":-0.01399,"cumret_adjusted_prices":0.45306}
{"ticker":"^N225","ref_date":"2003-01-28","price_open":8531.53027,"price_high":8582.92969,"price_low":8511.13965,"price_close":8525.38965,"volume":50800000,"price_adjusted":8525.38965,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.44864}
{"ticker":"^N225","ref_date":"2003-01-29","price_open":8529.66992,"price_high":8529.66992,"price_low":8304.0498,"price_close":8331.08008,"volume":54100000,"price_adjusted":8331.08008,"ret_adjusted_prices":-0.02279,"ret_closing_prices":-0.02279,"cumret_adjusted_prices":0.43841}
{"ticker":"^N225","ref_date":"2003-01-30","price_open":8364.90039,"price_high":8407.15039,"price_low":8312.41016,"price_close":8316.80957,"volume":53600000,"price_adjusted":8316.80957,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":0.43766}
{"ticker":"^N225","ref_date":"2003-01-31","price_open":8291.9502,"price_high":8348.07031,"price_low":8237.03027,"price_close":8339.94043,"volume":58300000,"price_adjusted":8339.94043,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.43888}
{"ticker":"^N225","ref_date":"2003-02-03","price_open":8285.5498,"price_high":8511.87012,"price_low":8253.75977,"price_close":8500.79004,"volume":50700000,"price_adjusted":8500.79004,"ret_adjusted_prices":0.01929,"ret_closing_prices":0.01929,"cumret_adjusted_prices":0.44734}
{"ticker":"^N225","ref_date":"2003-02-04","price_open":8555.73047,"price_high":8579.41016,"price_low":8484.90039,"price_close":8484.90039,"volume":59600000,"price_adjusted":8484.90039,"ret_adjusted_prices":-0.00187,"ret_closing_prices":-0.00187,"cumret_adjusted_prices":0.44651}
{"ticker":"^N225","ref_date":"2003-02-05","price_open":8425.19043,"price_high":8574.41992,"price_low":8423.92969,"price_close":8549.84961,"volume":55400000,"price_adjusted":8549.84961,"ret_adjusted_prices":0.00765,"ret_closing_prices":0.00765,"cumret_adjusted_prices":0.44992}
{"ticker":"^N225","ref_date":"2003-02-06","price_open":8562.28027,"price_high":8595.23047,"price_low":8451.2002,"price_close":8484.19043,"volume":48500000,"price_adjusted":8484.19043,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":0.44647}
{"ticker":"^N225","ref_date":"2003-02-07","price_open":8482.74023,"price_high":8517.4502,"price_low":8422.66992,"price_close":8448.16016,"volume":38300000,"price_adjusted":8448.16016,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":0.44457}
{"ticker":"^N225","ref_date":"2003-02-10","price_open":8427.2998,"price_high":8502.36035,"price_low":8427.2998,"price_close":8484.92969,"volume":37700000,"price_adjusted":8484.92969,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":0.44651}
{"ticker":"^N225","ref_date":"2003-02-12","price_open":8514.78027,"price_high":8676.53027,"price_low":8514.78027,"price_close":8664.16992,"volume":65900000,"price_adjusted":8664.16992,"ret_adjusted_prices":0.02112,"ret_closing_prices":0.02112,"cumret_adjusted_prices":0.45594}
{"ticker":"^N225","ref_date":"2003-02-13","price_open":8644.84961,"price_high":8672.99023,"price_low":8550.48047,"price_close":8599.66016,"volume":54100000,"price_adjusted":8599.66016,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":0.45255}
{"ticker":"^N225","ref_date":"2003-02-14","price_open":8627,"price_high":8771.62988,"price_low":8613.73047,"price_close":8701.91992,"volume":71400000,"price_adjusted":8701.91992,"ret_adjusted_prices":0.01189,"ret_closing_prices":0.01189,"cumret_adjusted_prices":0.45793}
{"ticker":"^N225","ref_date":"2003-02-17","price_open":8765.69043,"price_high":8821.30957,"price_low":8731.95996,"price_close":8771.88965,"volume":62900000,"price_adjusted":8771.88965,"ret_adjusted_prices":0.00804,"ret_closing_prices":0.00804,"cumret_adjusted_prices":0.46161}
{"ticker":"^N225","ref_date":"2003-02-18","price_open":8775.37988,"price_high":8794.40039,"price_low":8674.37988,"price_close":8692.96973,"volume":61200000,"price_adjusted":8692.96973,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":0.45746}
{"ticker":"^N225","ref_date":"2003-02-19","price_open":8756.61035,"price_high":8772.9502,"price_low":8667.16992,"price_close":8678.44043,"volume":54100000,"price_adjusted":8678.44043,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":0.45669}
{"ticker":"^N225","ref_date":"2003-02-20","price_open":8626.44043,"price_high":8650.91992,"price_low":8575.66016,"price_close":8650.91992,"volume":44100000,"price_adjusted":8650.91992,"ret_adjusted_prices":-0.00317,"ret_closing_prices":-0.00317,"cumret_adjusted_prices":0.45524}
{"ticker":"^N225","ref_date":"2003-02-21","price_open":8652.67969,"price_high":8685.41992,"price_low":8506.83008,"price_close":8513.54004,"volume":45700000,"price_adjusted":8513.54004,"ret_adjusted_prices":-0.01588,"ret_closing_prices":-0.01588,"cumret_adjusted_prices":0.44801}
{"ticker":"^N225","ref_date":"2003-02-24","price_open":8503.98047,"price_high":8606.58008,"price_low":8489.03027,"price_close":8564.9502,"volume":37500000,"price_adjusted":8564.9502,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":0.45072}
{"ticker":"^N225","ref_date":"2003-02-25","price_open":8475.5498,"price_high":8481.23047,"price_low":8324.7002,"price_close":8360.49023,"volume":49600000,"price_adjusted":8360.49023,"ret_adjusted_prices":-0.02387,"ret_closing_prices":-0.02387,"cumret_adjusted_prices":0.43996}
{"ticker":"^N225","ref_date":"2003-02-26","price_open":8327.45996,"price_high":8429.16992,"price_low":8327.45996,"price_close":8356.80957,"volume":40800000,"price_adjusted":8356.80957,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.43977}
{"ticker":"^N225","ref_date":"2003-02-27","price_open":8344.08008,"price_high":8377.61035,"price_low":8266.96973,"price_close":8359.37988,"volume":50300000,"price_adjusted":8359.37988,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.4399}
{"ticker":"^N225","ref_date":"2003-02-28","price_open":8429.98047,"price_high":8448.78027,"price_low":8332.41016,"price_close":8363.04004,"volume":49700000,"price_adjusted":8363.04004,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":0.44009}
{"ticker":"^N225","ref_date":"2003-03-03","price_open":8397.15039,"price_high":8490.40039,"price_low":8357.41992,"price_close":8490.40039,"volume":46500000,"price_adjusted":8490.40039,"ret_adjusted_prices":0.01523,"ret_closing_prices":0.01523,"cumret_adjusted_prices":0.4468}
{"ticker":"^N225","ref_date":"2003-03-04","price_open":8474.83984,"price_high":8499.76953,"price_low":8414.50977,"price_close":8480.21973,"volume":46900000,"price_adjusted":8480.21973,"ret_adjusted_prices":-0.0012,"ret_closing_prices":-0.0012,"cumret_adjusted_prices":0.44626}
{"ticker":"^N225","ref_date":"2003-03-05","price_open":8401.71973,"price_high":8493.61035,"price_low":8370.58984,"price_close":8472.62012,"volume":57000000,"price_adjusted":8472.62012,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":0.44586}
{"ticker":"^N225","ref_date":"2003-03-06","price_open":8461.70996,"price_high":8509.42969,"price_low":8369.15039,"price_close":8369.15039,"volume":59300000,"price_adjusted":8369.15039,"ret_adjusted_prices":-0.01221,"ret_closing_prices":-0.01221,"cumret_adjusted_prices":0.44042}
{"ticker":"^N225","ref_date":"2003-03-07","price_open":8296.54004,"price_high":8336.2998,"price_low":8144.12012,"price_close":8144.12012,"volume":56400000,"price_adjusted":8144.12012,"ret_adjusted_prices":-0.02689,"ret_closing_prices":-0.02689,"cumret_adjusted_prices":0.42857}
{"ticker":"^N225","ref_date":"2003-03-10","price_open":8097.27002,"price_high":8112.87012,"price_low":7975.35986,"price_close":8042.25977,"volume":54000000,"price_adjusted":8042.25977,"ret_adjusted_prices":-0.01251,"ret_closing_prices":-0.01251,"cumret_adjusted_prices":0.42321}
{"ticker":"^N225","ref_date":"2003-03-11","price_open":7970.85986,"price_high":8062.12012,"price_low":7862.43018,"price_close":7862.43018,"volume":67900000,"price_adjusted":7862.43018,"ret_adjusted_prices":-0.02236,"ret_closing_prices":-0.02236,"cumret_adjusted_prices":0.41375}
{"ticker":"^N225","ref_date":"2003-03-12","price_open":7908.22998,"price_high":7998.00977,"price_low":7888.31006,"price_close":7943.04004,"volume":50500000,"price_adjusted":7943.04004,"ret_adjusted_prices":0.01025,"ret_closing_prices":0.01025,"cumret_adjusted_prices":0.41799}
{"ticker":"^N225","ref_date":"2003-03-13","price_open":7968.77979,"price_high":8003.18018,"price_low":7868.56006,"price_close":7868.56006,"volume":40900000,"price_adjusted":7868.56006,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":0.41407}
{"ticker":"^N225","ref_date":"2003-03-14","price_open":7912.33984,"price_high":8038.45996,"price_low":7912.33984,"price_close":8002.68994,"volume":103700000,"price_adjusted":8002.68994,"ret_adjusted_prices":0.01705,"ret_closing_prices":0.01705,"cumret_adjusted_prices":0.42113}
{"ticker":"^N225","ref_date":"2003-03-17","price_open":8010.39014,"price_high":8018.31982,"price_low":7870.77979,"price_close":7871.64014,"volume":41300000,"price_adjusted":7871.64014,"ret_adjusted_prices":-0.01638,"ret_closing_prices":-0.01638,"cumret_adjusted_prices":0.41423}
{"ticker":"^N225","ref_date":"2003-03-18","price_open":7975.25,"price_high":8081.16992,"price_low":7954.45996,"price_close":7954.45996,"volume":56000000,"price_adjusted":7954.45996,"ret_adjusted_prices":0.01052,"ret_closing_prices":0.01052,"cumret_adjusted_prices":0.41859}
{"ticker":"^N225","ref_date":"2003-03-19","price_open":7956.43994,"price_high":8051.04004,"price_low":7824.81982,"price_close":8051.04004,"volume":48500000,"price_adjusted":8051.04004,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":0.42368}
{"ticker":"^N225","ref_date":"2003-03-20","price_open":8127.77002,"price_high":8287.08984,"price_low":8121.91016,"price_close":8195.0498,"volume":54500000,"price_adjusted":8195.0498,"ret_adjusted_prices":0.01789,"ret_closing_prices":0.01789,"cumret_adjusted_prices":0.43125}
{"ticker":"^N225","ref_date":"2003-03-24","price_open":8300.32031,"price_high":8451.0498,"price_low":8299.63965,"price_close":8435.07031,"volume":58000000,"price_adjusted":8435.07031,"ret_adjusted_prices":0.02929,"ret_closing_prices":0.02929,"cumret_adjusted_prices":0.44388}
{"ticker":"^N225","ref_date":"2003-03-25","price_open":8351.54004,"price_high":8377.16992,"price_low":8231.9502,"price_close":8238.75977,"volume":48300000,"price_adjusted":8238.75977,"ret_adjusted_prices":-0.02327,"ret_closing_prices":-0.02327,"cumret_adjusted_prices":0.43355}
{"ticker":"^N225","ref_date":"2003-03-26","price_open":8257.33984,"price_high":8375.79004,"price_low":8257.33984,"price_close":8351.91992,"volume":39400000,"price_adjusted":8351.91992,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":0.43951}
{"ticker":"^N225","ref_date":"2003-03-27","price_open":8351.94043,"price_high":8381.92969,"price_low":8323.74023,"price_close":8368.66992,"volume":43800000,"price_adjusted":8368.66992,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":0.44039}
{"ticker":"^N225","ref_date":"2003-03-28","price_open":8360.71973,"price_high":8360.71973,"price_low":8247.98047,"price_close":8280.16016,"volume":43700000,"price_adjusted":8280.16016,"ret_adjusted_prices":-0.01058,"ret_closing_prices":-0.01058,"cumret_adjusted_prices":0.43573}
{"ticker":"^N225","ref_date":"2003-03-31","price_open":8240.09961,"price_high":8240.09961,"price_low":7950.95996,"price_close":7972.70996,"volume":45600000,"price_adjusted":7972.70996,"ret_adjusted_prices":-0.03713,"ret_closing_prices":-0.03713,"cumret_adjusted_prices":0.41955}
{"ticker":"^N225","ref_date":"2003-04-01","price_open":7907.12988,"price_high":8019.47021,"price_low":7866.66992,"price_close":7986.72021,"volume":54400000,"price_adjusted":7986.72021,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":0.42029}
{"ticker":"^N225","ref_date":"2003-04-02","price_open":8052.9502,"price_high":8069.8501,"price_low":7917.54004,"price_close":8069.8501,"volume":51700000,"price_adjusted":8069.8501,"ret_adjusted_prices":0.01041,"ret_closing_prices":0.01041,"cumret_adjusted_prices":0.42467}
{"ticker":"^N225","ref_date":"2003-04-03","price_open":8160.66016,"price_high":8178.24023,"price_low":7999.12012,"price_close":8017.75,"volume":53400000,"price_adjusted":8017.75,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":0.42192}
{"ticker":"^N225","ref_date":"2003-04-04","price_open":7999.8999,"price_high":8101.37012,"price_low":7966.39014,"price_close":8074.12012,"volume":51100000,"price_adjusted":8074.12012,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":0.42489}
{"ticker":"^N225","ref_date":"2003-04-07","price_open":8123.93994,"price_high":8249.98047,"price_low":8077.45996,"price_close":8249.98047,"volume":51000000,"price_adjusted":8249.98047,"ret_adjusted_prices":0.02178,"ret_closing_prices":0.02178,"cumret_adjusted_prices":0.43414}
{"ticker":"^N225","ref_date":"2003-04-08","price_open":8200.25,"price_high":8200.25,"price_low":8071.39014,"price_close":8131.41016,"volume":50400000,"price_adjusted":8131.41016,"ret_adjusted_prices":-0.01437,"ret_closing_prices":-0.01437,"cumret_adjusted_prices":0.4279}
{"ticker":"^N225","ref_date":"2003-04-09","price_open":8091.25977,"price_high":8159.5,"price_low":8024.81006,"price_close":8057.60986,"volume":57700000,"price_adjusted":8057.60986,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":0.42402}
{"ticker":"^N225","ref_date":"2003-04-10","price_open":8028.7998,"price_high":8031,"price_low":7941.0498,"price_close":7980.12012,"volume":51400000,"price_adjusted":7980.12012,"ret_adjusted_prices":-0.00962,"ret_closing_prices":-0.00962,"cumret_adjusted_prices":0.41994}
{"ticker":"^N225","ref_date":"2003-04-11","price_open":7960.89014,"price_high":7974.22021,"price_low":7807.99023,"price_close":7816.49023,"volume":65300000,"price_adjusted":7816.49023,"ret_adjusted_prices":-0.0205,"ret_closing_prices":-0.0205,"cumret_adjusted_prices":0.41133}
{"ticker":"^N225","ref_date":"2003-04-14","price_open":7830.93994,"price_high":7885.52002,"price_low":7693.45996,"price_close":7752.1001,"volume":64600000,"price_adjusted":7752.1001,"ret_adjusted_prices":-0.00824,"ret_closing_prices":-0.00824,"cumret_adjusted_prices":0.40794}
{"ticker":"^N225","ref_date":"2003-04-15","price_open":7805.16992,"price_high":7906.18994,"price_low":7805.16992,"price_close":7838.83008,"volume":60800000,"price_adjusted":7838.83008,"ret_adjusted_prices":0.01119,"ret_closing_prices":0.01119,"cumret_adjusted_prices":0.41251}
{"ticker":"^N225","ref_date":"2003-04-16","price_open":7898.41016,"price_high":7934.68994,"price_low":7856.93994,"price_close":7879.49023,"volume":63400000,"price_adjusted":7879.49023,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.41465}
{"ticker":"^N225","ref_date":"2003-04-17","price_open":7828.66992,"price_high":7851.08984,"price_low":7807.95996,"price_close":7821.8999,"volume":48500000,"price_adjusted":7821.8999,"ret_adjusted_prices":-0.00731,"ret_closing_prices":-0.00731,"cumret_adjusted_prices":0.41162}
{"ticker":"^N225","ref_date":"2003-04-18","price_open":7866.06982,"price_high":7899.3501,"price_low":7863.91992,"price_close":7874.50977,"volume":47600000,"price_adjusted":7874.50977,"ret_adjusted_prices":0.00673,"ret_closing_prices":0.00673,"cumret_adjusted_prices":0.41439}
{"ticker":"^N225","ref_date":"2003-04-21","price_open":7889.41992,"price_high":7996.54004,"price_low":7852.9502,"price_close":7969.08008,"volume":49500000,"price_adjusted":7969.08008,"ret_adjusted_prices":0.01201,"ret_closing_prices":0.01201,"cumret_adjusted_prices":0.41936}
{"ticker":"^N225","ref_date":"2003-04-22","price_open":7946.9502,"price_high":7946.9502,"price_low":7747.85986,"price_close":7790.45996,"volume":47800000,"price_adjusted":7790.45996,"ret_adjusted_prices":-0.02241,"ret_closing_prices":-0.02241,"cumret_adjusted_prices":0.40996}
{"ticker":"^N225","ref_date":"2003-04-23","price_open":7829.00977,"price_high":7895.6001,"price_low":7756.75,"price_close":7793.37988,"volume":51900000,"price_adjusted":7793.37988,"ret_adjusted_prices":0.00037,"ret_closing_prices":0.00037,"cumret_adjusted_prices":0.41012}
{"ticker":"^N225","ref_date":"2003-04-24","price_open":7844.14014,"price_high":7937.85986,"price_low":7806.12988,"price_close":7854.56982,"volume":51500000,"price_adjusted":7854.56982,"ret_adjusted_prices":0.00785,"ret_closing_prices":0.00785,"cumret_adjusted_prices":0.41334}
{"ticker":"^N225","ref_date":"2003-04-25","price_open":7806.20996,"price_high":7806.20996,"price_low":7660.62012,"price_close":7699.5,"volume":52100000,"price_adjusted":7699.5,"ret_adjusted_prices":-0.01974,"ret_closing_prices":-0.01974,"cumret_adjusted_prices":0.40518}
{"ticker":"^N225","ref_date":"2003-04-28","price_open":7679.10986,"price_high":7685.35986,"price_low":7603.75977,"price_close":7607.87988,"volume":46100000,"price_adjusted":7607.87988,"ret_adjusted_prices":-0.0119,"ret_closing_prices":-0.0119,"cumret_adjusted_prices":0.40035}
{"ticker":"^N225","ref_date":"2003-04-30","price_open":7694.93018,"price_high":7831.41992,"price_low":7694.93018,"price_close":7831.41992,"volume":63200000,"price_adjusted":7831.41992,"ret_adjusted_prices":0.02938,"ret_closing_prices":0.02938,"cumret_adjusted_prices":0.41212}
{"ticker":"^N225","ref_date":"2003-05-01","price_open":7804.02979,"price_high":7896.16016,"price_low":7745.68994,"price_close":7863.29004,"volume":55800000,"price_adjusted":7863.29004,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":0.4138}
{"ticker":"^N225","ref_date":"2003-05-02","price_open":7862.62012,"price_high":7907.18994,"price_low":7792.2002,"price_close":7907.18994,"volume":53400000,"price_adjusted":7907.18994,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":0.41611}
{"ticker":"^N225","ref_date":"2003-05-06","price_open":7995.49023,"price_high":8133.33984,"price_low":7995.49023,"price_close":8083.56006,"volume":61400000,"price_adjusted":8083.56006,"ret_adjusted_prices":0.02231,"ret_closing_prices":0.02231,"cumret_adjusted_prices":0.42539}
{"ticker":"^N225","ref_date":"2003-05-07","price_open":8126.85986,"price_high":8156,"price_low":8061.81006,"price_close":8109.77002,"volume":57600000,"price_adjusted":8109.77002,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":0.42677}
{"ticker":"^N225","ref_date":"2003-05-08","price_open":8072.66992,"price_high":8072.66992,"price_low":8019.33008,"price_close":8031.5498,"volume":53600000,"price_adjusted":8031.5498,"ret_adjusted_prices":-0.00965,"ret_closing_prices":-0.00965,"cumret_adjusted_prices":0.42265}
{"ticker":"^N225","ref_date":"2003-05-09","price_open":8083.6001,"price_high":8152.16016,"price_low":8009.37012,"price_close":8152.16016,"volume":65000000,"price_adjusted":8152.16016,"ret_adjusted_prices":0.01502,"ret_closing_prices":0.01502,"cumret_adjusted_prices":0.429}
{"ticker":"^N225","ref_date":"2003-05-12","price_open":8193.73047,"price_high":8236.83008,"price_low":8152.37988,"price_close":8221.12012,"volume":58700000,"price_adjusted":8221.12012,"ret_adjusted_prices":0.00846,"ret_closing_prices":0.00846,"cumret_adjusted_prices":0.43263}
{"ticker":"^N225","ref_date":"2003-05-13","price_open":8253.66992,"price_high":8339.07031,"price_low":8190.25977,"price_close":8190.25977,"volume":63500000,"price_adjusted":8190.25977,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":0.431}
{"ticker":"^N225","ref_date":"2003-05-14","price_open":8210.2998,"price_high":8271.46973,"price_low":8187.93994,"price_close":8244.91016,"volume":55700000,"price_adjusted":8244.91016,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.43388}
{"ticker":"^N225","ref_date":"2003-05-15","price_open":8217.66016,"price_high":8217.66016,"price_low":8080.52979,"price_close":8123.3999,"volume":67100000,"price_adjusted":8123.3999,"ret_adjusted_prices":-0.01474,"ret_closing_prices":-0.01474,"cumret_adjusted_prices":0.42748}
{"ticker":"^N225","ref_date":"2003-05-16","price_open":8127.12988,"price_high":8151.5,"price_low":8087.24023,"price_close":8117.29004,"volume":53900000,"price_adjusted":8117.29004,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":0.42716}
{"ticker":"^N225","ref_date":"2003-05-19","price_open":8091.39014,"price_high":8098.74023,"price_low":7974.16992,"price_close":8039.12988,"volume":63700000,"price_adjusted":8039.12988,"ret_adjusted_prices":-0.00963,"ret_closing_prices":-0.00963,"cumret_adjusted_prices":0.42305}
{"ticker":"^N225","ref_date":"2003-05-20","price_open":7986.81006,"price_high":8100.83984,"price_low":7962.37012,"price_close":8059.47998,"volume":58700000,"price_adjusted":8059.47998,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":0.42412}
{"ticker":"^N225","ref_date":"2003-05-21","price_open":8060.8999,"price_high":8120.91016,"price_low":7983.08008,"price_close":8018.50977,"volume":59400000,"price_adjusted":8018.50977,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":0.42196}
{"ticker":"^N225","ref_date":"2003-05-22","price_open":8008.00977,"price_high":8072.75977,"price_low":7998.27002,"price_close":8051.66016,"volume":61500000,"price_adjusted":8051.66016,"ret_adjusted_prices":0.00413,"ret_closing_prices":0.00413,"cumret_adjusted_prices":0.42371}
{"ticker":"^N225","ref_date":"2003-05-23","price_open":8120.4502,"price_high":8219.87012,"price_low":8110.2998,"price_close":8184.75977,"volume":64200000,"price_adjusted":8184.75977,"ret_adjusted_prices":0.01653,"ret_closing_prices":0.01653,"cumret_adjusted_prices":0.43071}
{"ticker":"^N225","ref_date":"2003-05-26","price_open":8192.12012,"price_high":8262.80957,"price_low":8192.12012,"price_close":8227.32031,"volume":47600000,"price_adjusted":8227.32031,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":0.43295}
{"ticker":"^N225","ref_date":"2003-05-27","price_open":8195.84961,"price_high":8205.58008,"price_low":8106.8999,"price_close":8120.24023,"volume":46100000,"price_adjusted":8120.24023,"ret_adjusted_prices":-0.01302,"ret_closing_prices":-0.01302,"cumret_adjusted_prices":0.42732}
{"ticker":"^N225","ref_date":"2003-05-28","price_open":8216.48047,"price_high":8311.83984,"price_low":8216.48047,"price_close":8234.17969,"volume":48700000,"price_adjusted":8234.17969,"ret_adjusted_prices":0.01403,"ret_closing_prices":0.01403,"cumret_adjusted_prices":0.43331}
{"ticker":"^N225","ref_date":"2003-05-29","price_open":8275.0498,"price_high":8383.92969,"price_low":8264.38965,"price_close":8375.36035,"volume":61900000,"price_adjusted":8375.36035,"ret_adjusted_prices":0.01715,"ret_closing_prices":0.01715,"cumret_adjusted_prices":0.44074}
{"ticker":"^N225","ref_date":"2003-05-30","price_open":8389.25,"price_high":8461.73047,"price_low":8379.75977,"price_close":8424.50977,"volume":77200000,"price_adjusted":8424.50977,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":0.44333}
{"ticker":"^N225","ref_date":"2003-06-02","price_open":8490.21973,"price_high":8602.21973,"price_low":8488.88965,"price_close":8547.16992,"volume":77100000,"price_adjusted":8547.16992,"ret_adjusted_prices":0.01456,"ret_closing_prices":0.01456,"cumret_adjusted_prices":0.44978}
{"ticker":"^N225","ref_date":"2003-06-03","price_open":8547.65039,"price_high":8605.54004,"price_low":8492.24023,"price_close":8564.49023,"volume":64900000,"price_adjusted":8564.49023,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.45069}
{"ticker":"^N225","ref_date":"2003-06-04","price_open":8617.73047,"price_high":8671.55957,"price_low":8557.86035,"price_close":8557.86035,"volume":67800000,"price_adjusted":8557.86035,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":0.45035}
{"ticker":"^N225","ref_date":"2003-06-05","price_open":8651.96973,"price_high":8685.5498,"price_low":8606.9502,"price_close":8657.23047,"volume":89600000,"price_adjusted":8657.23047,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":0.45558}
{"ticker":"^N225","ref_date":"2003-06-06","price_open":8685.40039,"price_high":8814.04004,"price_low":8633.2998,"price_close":8785.87012,"volume":92400000,"price_adjusted":8785.87012,"ret_adjusted_prices":0.01486,"ret_closing_prices":0.01486,"cumret_adjusted_prices":0.46234}
{"ticker":"^N225","ref_date":"2003-06-09","price_open":8790.03027,"price_high":8882.50977,"price_low":8747.66992,"price_close":8822.73047,"volume":94000000,"price_adjusted":8822.73047,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":0.46428}
{"ticker":"^N225","ref_date":"2003-06-10","price_open":8752.63965,"price_high":8807.25977,"price_low":8716.62012,"price_close":8789.08984,"volume":69800000,"price_adjusted":8789.08984,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":0.46251}
{"ticker":"^N225","ref_date":"2003-06-11","price_open":8834.45996,"price_high":9007.29004,"price_low":8834.45996,"price_close":8890.2998,"volume":98500000,"price_adjusted":8890.2998,"ret_adjusted_prices":0.01152,"ret_closing_prices":0.01152,"cumret_adjusted_prices":0.46784}
{"ticker":"^N225","ref_date":"2003-06-12","price_open":8979.86035,"price_high":9002.29004,"price_low":8893.30957,"price_close":8918.59961,"volume":78700000,"price_adjusted":8918.59961,"ret_adjusted_prices":0.00318,"ret_closing_prices":0.00318,"cumret_adjusted_prices":0.46933}
{"ticker":"^N225","ref_date":"2003-06-13","price_open":8941.79004,"price_high":9020.88965,"price_low":8891.17969,"price_close":8980.63965,"volume":125900000,"price_adjusted":8980.63965,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":0.47259}
{"ticker":"^N225","ref_date":"2003-06-16","price_open":8923.79004,"price_high":8924.45996,"price_low":8809.46973,"price_close":8839.83008,"volume":53300000,"price_adjusted":8839.83008,"ret_adjusted_prices":-0.01568,"ret_closing_prices":-0.01568,"cumret_adjusted_prices":0.46518}
{"ticker":"^N225","ref_date":"2003-06-17","price_open":8944.34961,"price_high":9062.37988,"price_low":8944.34961,"price_close":9033,"volume":77800000,"price_adjusted":9033,"ret_adjusted_prices":0.02185,"ret_closing_prices":0.02185,"cumret_adjusted_prices":0.47535}
{"ticker":"^N225","ref_date":"2003-06-18","price_open":9089.7002,"price_high":9188.9502,"price_low":9081.30957,"price_close":9092.96973,"volume":75000000,"price_adjusted":9092.96973,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":0.47851}
{"ticker":"^N225","ref_date":"2003-06-19","price_open":9118.17969,"price_high":9140.75977,"price_low":9001.9502,"price_close":9110.50977,"volume":69700000,"price_adjusted":9110.50977,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.47943}
{"ticker":"^N225","ref_date":"2003-06-20","price_open":9034.12012,"price_high":9122.90039,"price_low":9032.29004,"price_close":9120.38965,"volume":81400000,"price_adjusted":9120.38965,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.47995}
{"ticker":"^N225","ref_date":"2003-06-23","price_open":9112.55957,"price_high":9172.53027,"price_low":9074.37012,"price_close":9137.13965,"volume":95200000,"price_adjusted":9137.13965,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.48083}
{"ticker":"^N225","ref_date":"2003-06-24","price_open":9060.42969,"price_high":9074.66016,"price_low":8895.82031,"price_close":8919.25977,"volume":74900000,"price_adjusted":8919.25977,"ret_adjusted_prices":-0.02385,"ret_closing_prices":-0.02385,"cumret_adjusted_prices":0.46936}
{"ticker":"^N225","ref_date":"2003-06-25","price_open":8899.80957,"price_high":8977.69043,"price_low":8899.80957,"price_close":8932.25977,"volume":73700000,"price_adjusted":8932.25977,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.47005}
{"ticker":"^N225","ref_date":"2003-06-26","price_open":8931.41992,"price_high":8941.45996,"price_low":8846.75,"price_close":8923.41016,"volume":68500000,"price_adjusted":8923.41016,"ret_adjusted_prices":-0.00099,"ret_closing_prices":-0.00099,"cumret_adjusted_prices":0.46958}
{"ticker":"^N225","ref_date":"2003-06-27","price_open":9014.58984,"price_high":9132.9502,"price_low":9014.58984,"price_close":9104.05957,"volume":91900000,"price_adjusted":9104.05957,"ret_adjusted_prices":0.02024,"ret_closing_prices":0.02024,"cumret_adjusted_prices":0.47909}
{"ticker":"^N225","ref_date":"2003-06-30","price_open":9119.58984,"price_high":9140.70996,"price_low":9076.62012,"price_close":9083.11035,"volume":97400000,"price_adjusted":9083.11035,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":0.47799}
{"ticker":"^N225","ref_date":"2003-07-01","price_open":9097.61035,"price_high":9285.53027,"price_low":9078.74023,"price_close":9278.49023,"volume":107300000,"price_adjusted":9278.49023,"ret_adjusted_prices":0.02151,"ret_closing_prices":0.02151,"cumret_adjusted_prices":0.48827}
{"ticker":"^N225","ref_date":"2003-07-02","price_open":9353.76953,"price_high":9592.24023,"price_low":9353.76953,"price_close":9592.24023,"volume":126000000,"price_adjusted":9592.24023,"ret_adjusted_prices":0.03381,"ret_closing_prices":0.03381,"cumret_adjusted_prices":0.50478}
{"ticker":"^N225","ref_date":"2003-07-03","price_open":9702.69043,"price_high":9896.63965,"price_low":9503.13965,"price_close":9624.7998,"volume":145800000,"price_adjusted":9624.7998,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.50649}
{"ticker":"^N225","ref_date":"2003-07-04","price_open":9530.57031,"price_high":9637.66016,"price_low":9483.00977,"price_close":9547.73047,"volume":78800000,"price_adjusted":9547.73047,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":0.50244}
{"ticker":"^N225","ref_date":"2003-07-07","price_open":9589.19043,"price_high":9839.90039,"price_low":9589.19043,"price_close":9795.16016,"volume":97200000,"price_adjusted":9795.16016,"ret_adjusted_prices":0.02592,"ret_closing_prices":0.02592,"cumret_adjusted_prices":0.51546}
{"ticker":"^N225","ref_date":"2003-07-08","price_open":9899.87012,"price_high":10027.59961,"price_low":9856.04004,"price_close":9898.71973,"volume":117700000,"price_adjusted":9898.71973,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":0.52091}
{"ticker":"^N225","ref_date":"2003-07-09","price_open":9894.79004,"price_high":9990.9502,"price_low":9813.29004,"price_close":9990.9502,"volume":89100000,"price_adjusted":9990.9502,"ret_adjusted_prices":0.00932,"ret_closing_prices":0.00932,"cumret_adjusted_prices":0.52576}
{"ticker":"^N225","ref_date":"2003-07-10","price_open":9959.41992,"price_high":10070.11035,"price_low":9926.04004,"price_close":9955.62012,"volume":101000000,"price_adjusted":9955.62012,"ret_adjusted_prices":-0.00354,"ret_closing_prices":-0.00354,"cumret_adjusted_prices":0.5239}
{"ticker":"^N225","ref_date":"2003-07-11","price_open":9849.15039,"price_high":9851.67969,"price_low":9600.95996,"price_close":9635.34961,"volume":95400000,"price_adjusted":9635.34961,"ret_adjusted_prices":-0.03217,"ret_closing_prices":-0.03217,"cumret_adjusted_prices":0.50705}
{"ticker":"^N225","ref_date":"2003-07-14","price_open":9713.95996,"price_high":9798.44043,"price_low":9660.54004,"price_close":9755.62988,"volume":64700000,"price_adjusted":9755.62988,"ret_adjusted_prices":0.01248,"ret_closing_prices":0.01248,"cumret_adjusted_prices":0.51338}
{"ticker":"^N225","ref_date":"2003-07-15","price_open":9839.20996,"price_high":9909.65039,"price_low":9741.38965,"price_close":9751,"volume":82100000,"price_adjusted":9751,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":0.51313}
{"ticker":"^N225","ref_date":"2003-07-16","price_open":9806.57031,"price_high":9823.58984,"price_low":9639.30957,"price_close":9735.96973,"volume":69100000,"price_adjusted":9735.96973,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":0.51234}
{"ticker":"^N225","ref_date":"2003-07-17","price_open":9659.2998,"price_high":9659.2998,"price_low":9495.99023,"price_close":9498.86035,"volume":67900000,"price_adjusted":9498.86035,"ret_adjusted_prices":-0.02435,"ret_closing_prices":-0.02435,"cumret_adjusted_prices":0.49986}
{"ticker":"^N225","ref_date":"2003-07-18","price_open":9468.12012,"price_high":9591.62012,"price_low":9460.28027,"price_close":9527.73047,"volume":66900000,"price_adjusted":9527.73047,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":0.50138}
{"ticker":"^N225","ref_date":"2003-07-22","price_open":9501.58984,"price_high":9541.0498,"price_low":9406.49023,"price_close":9485.96973,"volume":56000000,"price_adjusted":9485.96973,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":0.49919}
{"ticker":"^N225","ref_date":"2003-07-23","price_open":9574.5498,"price_high":9631.25977,"price_low":9565.67969,"price_close":9615.33984,"volume":88000000,"price_adjusted":9615.33984,"ret_adjusted_prices":0.01364,"ret_closing_prices":0.01364,"cumret_adjusted_prices":0.50599}
{"ticker":"^N225","ref_date":"2003-07-24","price_open":9635.05957,"price_high":9718.37988,"price_low":9606.09961,"price_close":9671,"volume":75300000,"price_adjusted":9671,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":0.50892}
{"ticker":"^N225","ref_date":"2003-07-25","price_open":9652.44043,"price_high":9692.40039,"price_low":9569.87012,"price_close":9648.00977,"volume":69300000,"price_adjusted":9648.00977,"ret_adjusted_prices":-0.00238,"ret_closing_prices":-0.00238,"cumret_adjusted_prices":0.50771}
{"ticker":"^N225","ref_date":"2003-07-28","price_open":9750.2002,"price_high":9846.19043,"price_low":9737.15039,"price_close":9839.91016,"volume":67500000,"price_adjusted":9839.91016,"ret_adjusted_prices":0.01989,"ret_closing_prices":0.01989,"cumret_adjusted_prices":0.51781}
{"ticker":"^N225","ref_date":"2003-07-29","price_open":9895.70996,"price_high":9932.17969,"price_low":9822.71973,"price_close":9834.30957,"volume":76400000,"price_adjusted":9834.30957,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":0.51752}
{"ticker":"^N225","ref_date":"2003-07-30","price_open":9811.59961,"price_high":9821.28027,"price_low":9632.66016,"price_close":9632.66016,"volume":79300000,"price_adjusted":9632.66016,"ret_adjusted_prices":-0.0205,"ret_closing_prices":-0.0205,"cumret_adjusted_prices":0.50691}
{"ticker":"^N225","ref_date":"2003-07-31","price_open":9616.33008,"price_high":9646.20996,"price_low":9507.38965,"price_close":9563.20996,"volume":73400000,"price_adjusted":9563.20996,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":0.50325}
{"ticker":"^N225","ref_date":"2003-08-01","price_open":9646.66016,"price_high":9652.19043,"price_low":9520.13965,"price_close":9611.66992,"volume":80600000,"price_adjusted":9611.66992,"ret_adjusted_prices":0.00507,"ret_closing_prices":0.00507,"cumret_adjusted_prices":0.5058}
{"ticker":"^N225","ref_date":"2003-08-04","price_open":9538.94043,"price_high":9538.94043,"price_low":9452.79004,"price_close":9452.79004,"volume":60900000,"price_adjusted":9452.79004,"ret_adjusted_prices":-0.01653,"ret_closing_prices":-0.01653,"cumret_adjusted_prices":0.49744}
{"ticker":"^N225","ref_date":"2003-08-05","price_open":9456.82031,"price_high":9459.16016,"price_low":9304.70996,"price_close":9382.58008,"volume":78000000,"price_adjusted":9382.58008,"ret_adjusted_prices":-0.00743,"ret_closing_prices":-0.00743,"cumret_adjusted_prices":0.49375}
{"ticker":"^N225","ref_date":"2003-08-06","price_open":9296.65039,"price_high":9375.42969,"price_low":9287.38965,"price_close":9323.91016,"volume":68200000,"price_adjusted":9323.91016,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":0.49066}
{"ticker":"^N225","ref_date":"2003-08-07","price_open":9324.58008,"price_high":9334.55957,"price_low":9224.0498,"price_close":9265.55957,"volume":64600000,"price_adjusted":9265.55957,"ret_adjusted_prices":-0.00626,"ret_closing_prices":-0.00626,"cumret_adjusted_prices":0.48759}
{"ticker":"^N225","ref_date":"2003-08-08","price_open":9256.69043,"price_high":9367.63965,"price_low":9251.73047,"price_close":9327.53027,"volume":74000000,"price_adjusted":9327.53027,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":0.49085}
{"ticker":"^N225","ref_date":"2003-08-11","price_open":9349.0498,"price_high":9498.15039,"price_low":9332.46973,"price_close":9487.7998,"volume":50100000,"price_adjusted":9487.7998,"ret_adjusted_prices":0.01718,"ret_closing_prices":0.01718,"cumret_adjusted_prices":0.49928}
{"ticker":"^N225","ref_date":"2003-08-12","price_open":9547.58008,"price_high":9620.20996,"price_low":9517.13965,"price_close":9564.80957,"volume":60500000,"price_adjusted":9564.80957,"ret_adjusted_prices":0.00812,"ret_closing_prices":0.00812,"cumret_adjusted_prices":0.50334}
{"ticker":"^N225","ref_date":"2003-08-13","price_open":9637.92969,"price_high":9762.16016,"price_low":9637.92969,"price_close":9752.75,"volume":78500000,"price_adjusted":9752.75,"ret_adjusted_prices":0.01965,"ret_closing_prices":0.01965,"cumret_adjusted_prices":0.51323}
{"ticker":"^N225","ref_date":"2003-08-14","price_open":9730.62988,"price_high":9924.69043,"price_low":9678.99023,"price_close":9913.46973,"volume":94700000,"price_adjusted":9913.46973,"ret_adjusted_prices":0.01648,"ret_closing_prices":0.01648,"cumret_adjusted_prices":0.52168}
{"ticker":"^N225","ref_date":"2003-08-15","price_open":9945.2998,"price_high":10038.08984,"price_low":9854.26953,"price_close":9863.46973,"volume":95500000,"price_adjusted":9863.46973,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":0.51905}
{"ticker":"^N225","ref_date":"2003-08-18","price_open":9933.5498,"price_high":10048.91992,"price_low":9933.5498,"price_close":10032.96973,"volume":85100000,"price_adjusted":10032.96973,"ret_adjusted_prices":0.01718,"ret_closing_prices":0.01718,"cumret_adjusted_prices":0.52797}
{"ticker":"^N225","ref_date":"2003-08-19","price_open":10143.30957,"price_high":10241.94043,"price_low":10131.20996,"price_close":10174.09961,"volume":117800000,"price_adjusted":10174.09961,"ret_adjusted_prices":0.01407,"ret_closing_prices":0.01407,"cumret_adjusted_prices":0.5354}
{"ticker":"^N225","ref_date":"2003-08-20","price_open":10201.20996,"price_high":10334.29004,"price_low":10164.41992,"price_close":10292.05957,"volume":107500000,"price_adjusted":10292.05957,"ret_adjusted_prices":0.01159,"ret_closing_prices":0.01159,"cumret_adjusted_prices":0.54161}
{"ticker":"^N225","ref_date":"2003-08-21","price_open":10245.95996,"price_high":10377.38965,"price_low":10202.71973,"price_close":10362.69043,"volume":108500000,"price_adjusted":10362.69043,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":0.54532}
{"ticker":"^N225","ref_date":"2003-08-22","price_open":10374.21973,"price_high":10378.12988,"price_low":10262.26953,"price_close":10281.16992,"volume":90600000,"price_adjusted":10281.16992,"ret_adjusted_prices":-0.00787,"ret_closing_prices":-0.00787,"cumret_adjusted_prices":0.54103}
{"ticker":"^N225","ref_date":"2003-08-25","price_open":10264.61035,"price_high":10331.26953,"price_low":10205.25,"price_close":10276.63965,"volume":62400000,"price_adjusted":10276.63965,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.54079}
{"ticker":"^N225","ref_date":"2003-08-26","price_open":10208.55957,"price_high":10356.75977,"price_low":10171.16992,"price_close":10332.57031,"volume":86400000,"price_adjusted":10332.57031,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":0.54374}
{"ticker":"^N225","ref_date":"2003-08-27","price_open":10349.63965,"price_high":10415.53027,"price_low":10272.95996,"price_close":10308.99023,"volume":101500000,"price_adjusted":10308.99023,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":0.5425}
{"ticker":"^N225","ref_date":"2003-08-28","price_open":10326.58008,"price_high":10356.41992,"price_low":10189.7998,"price_close":10225.21973,"volume":85000000,"price_adjusted":10225.21973,"ret_adjusted_prices":-0.00813,"ret_closing_prices":-0.00813,"cumret_adjusted_prices":0.53809}
{"ticker":"^N225","ref_date":"2003-08-29","price_open":10315.25977,"price_high":10362.84961,"price_low":10282.50977,"price_close":10343.5498,"volume":85800000,"price_adjusted":10343.5498,"ret_adjusted_prices":0.01157,"ret_closing_prices":0.01157,"cumret_adjusted_prices":0.54432}
{"ticker":"^N225","ref_date":"2003-09-01","price_open":10399.53027,"price_high":10670.17969,"price_low":10381.98047,"price_close":10670.17969,"volume":100400000,"price_adjusted":10670.17969,"ret_adjusted_prices":0.03158,"ret_closing_prices":0.03158,"cumret_adjusted_prices":0.5615}
{"ticker":"^N225","ref_date":"2003-09-02","price_open":10668.58008,"price_high":10748.75977,"price_low":10616.61035,"price_close":10690.08008,"volume":102900000,"price_adjusted":10690.08008,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":0.56255}
{"ticker":"^N225","ref_date":"2003-09-03","price_open":10782.09961,"price_high":10813.58984,"price_low":10601.48047,"price_close":10715.69043,"volume":93900000,"price_adjusted":10715.69043,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":0.5639}
{"ticker":"^N225","ref_date":"2003-09-04","price_open":10751.53027,"price_high":10783.67969,"price_low":10646.9502,"price_close":10646.9502,"volume":90600000,"price_adjusted":10646.9502,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.56028}
{"ticker":"^N225","ref_date":"2003-09-05","price_open":10700.83008,"price_high":10707.75,"price_low":10592.92969,"price_close":10650.76953,"volume":73800000,"price_adjusted":10650.76953,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.56048}
{"ticker":"^N225","ref_date":"2003-09-08","price_open":10584.36035,"price_high":10725.54004,"price_low":10562.78027,"price_close":10683.75977,"volume":61800000,"price_adjusted":10683.75977,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":0.56222}
{"ticker":"^N225","ref_date":"2003-09-09","price_open":10766.46973,"price_high":10927.62012,"price_low":10765.04004,"price_close":10922.04004,"volume":93300000,"price_adjusted":10922.04004,"ret_adjusted_prices":0.0223,"ret_closing_prices":0.0223,"cumret_adjusted_prices":0.57476}
{"ticker":"^N225","ref_date":"2003-09-10","price_open":10872.42969,"price_high":10938.2998,"price_low":10839.20996,"price_close":10856.32031,"volume":89600000,"price_adjusted":10856.32031,"ret_adjusted_prices":-0.00602,"ret_closing_prices":-0.00602,"cumret_adjusted_prices":0.5713}
{"ticker":"^N225","ref_date":"2003-09-11","price_open":10742.49023,"price_high":10749.00977,"price_low":10540.28027,"price_close":10546.33008,"volume":71100000,"price_adjusted":10546.33008,"ret_adjusted_prices":-0.02855,"ret_closing_prices":-0.02855,"cumret_adjusted_prices":0.55499}
{"ticker":"^N225","ref_date":"2003-09-12","price_open":10656.92969,"price_high":10751.42969,"price_low":10613.7002,"price_close":10712.80957,"volume":126200000,"price_adjusted":10712.80957,"ret_adjusted_prices":0.01579,"ret_closing_prices":0.01579,"cumret_adjusted_prices":0.56375}
{"ticker":"^N225","ref_date":"2003-09-16","price_open":10786.33008,"price_high":10887.03027,"price_low":10758.33008,"price_close":10887.03027,"volume":93000000,"price_adjusted":10887.03027,"ret_adjusted_prices":0.01626,"ret_closing_prices":0.01626,"cumret_adjusted_prices":0.57292}
{"ticker":"^N225","ref_date":"2003-09-17","price_open":11008.62988,"price_high":11099.05957,"price_low":10964.99023,"price_close":10990.11035,"volume":115900000,"price_adjusted":10990.11035,"ret_adjusted_prices":0.00947,"ret_closing_prices":0.00947,"cumret_adjusted_prices":0.57834}
{"ticker":"^N225","ref_date":"2003-09-18","price_open":10936.53027,"price_high":11067.62012,"price_low":10869.69043,"price_close":11033.32031,"volume":87500000,"price_adjusted":11033.32031,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":0.58061}
{"ticker":"^N225","ref_date":"2003-09-19","price_open":11123.73047,"price_high":11160.19043,"price_low":10938.41992,"price_close":10938.41992,"volume":115500000,"price_adjusted":10938.41992,"ret_adjusted_prices":-0.0086,"ret_closing_prices":-0.0086,"cumret_adjusted_prices":0.57562}
{"ticker":"^N225","ref_date":"2003-09-22","price_open":10858.08984,"price_high":10858.08984,"price_low":10412.2002,"price_close":10475.09961,"volume":121400000,"price_adjusted":10475.09961,"ret_adjusted_prices":-0.04236,"ret_closing_prices":-0.04236,"cumret_adjusted_prices":0.55124}
{"ticker":"^N225","ref_date":"2003-09-24","price_open":10526.88965,"price_high":10672.54004,"price_low":10367.16992,"price_close":10502.29004,"volume":116000000,"price_adjusted":10502.29004,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":0.55267}
{"ticker":"^N225","ref_date":"2003-09-25","price_open":10350.03027,"price_high":10371.69043,"price_low":10225.48047,"price_close":10310.04004,"volume":84300000,"price_adjusted":10310.04004,"ret_adjusted_prices":-0.01831,"ret_closing_prices":-0.01831,"cumret_adjusted_prices":0.54255}
{"ticker":"^N225","ref_date":"2003-09-26","price_open":10217.23047,"price_high":10366.20996,"price_low":10213.75,"price_close":10318.44043,"volume":73700000,"price_adjusted":10318.44043,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":0.54299}
{"ticker":"^N225","ref_date":"2003-09-29","price_open":10303.25977,"price_high":10309.16992,"price_low":10148.36035,"price_close":10229.57031,"volume":59600000,"price_adjusted":10229.57031,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":0.53832}
{"ticker":"^N225","ref_date":"2003-09-30","price_open":10294.75,"price_high":10420.75977,"price_low":10219.0498,"price_close":10219.0498,"volume":59300000,"price_adjusted":10219.0498,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":0.53776}
{"ticker":"^N225","ref_date":"2003-10-01","price_open":10232.57031,"price_high":10361.24023,"price_low":10173.54004,"price_close":10361.24023,"volume":80700000,"price_adjusted":10361.24023,"ret_adjusted_prices":0.01391,"ret_closing_prices":0.01391,"cumret_adjusted_prices":0.54525}
{"ticker":"^N225","ref_date":"2003-10-02","price_open":10476.58008,"price_high":10620.62012,"price_low":10465.88965,"price_close":10593.53027,"volume":116800000,"price_adjusted":10593.53027,"ret_adjusted_prices":0.02242,"ret_closing_prices":0.02242,"cumret_adjusted_prices":0.55747}
{"ticker":"^N225","ref_date":"2003-10-03","price_open":10618.08008,"price_high":10726.91992,"price_low":10583.50977,"price_close":10709.29004,"volume":114700000,"price_adjusted":10709.29004,"ret_adjusted_prices":0.01093,"ret_closing_prices":0.01093,"cumret_adjusted_prices":0.56356}
{"ticker":"^N225","ref_date":"2003-10-06","price_open":10813.55957,"price_high":10905.19043,"price_low":10719.91016,"price_close":10740.13965,"volume":106500000,"price_adjusted":10740.13965,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":0.56519}
{"ticker":"^N225","ref_date":"2003-10-07","price_open":10761.70996,"price_high":10820.33008,"price_low":10697.83008,"price_close":10820.33008,"volume":66200000,"price_adjusted":10820.33008,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":0.56941}
{"ticker":"^N225","ref_date":"2003-10-08","price_open":10757.62012,"price_high":10797.7998,"price_low":10511.41992,"price_close":10542.2002,"volume":75000000,"price_adjusted":10542.2002,"ret_adjusted_prices":-0.0257,"ret_closing_prices":-0.0257,"cumret_adjusted_prices":0.55477}
{"ticker":"^N225","ref_date":"2003-10-09","price_open":10550.41016,"price_high":10598.95996,"price_low":10485.59961,"price_close":10531.44043,"volume":66300000,"price_adjusted":10531.44043,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.5542}
{"ticker":"^N225","ref_date":"2003-10-10","price_open":10569.71973,"price_high":10852.41992,"price_low":10569.71973,"price_close":10786.04004,"volume":104100000,"price_adjusted":10786.04004,"ret_adjusted_prices":0.02418,"ret_closing_prices":0.02418,"cumret_adjusted_prices":0.5676}
{"ticker":"^N225","ref_date":"2003-10-14","price_open":10873.2998,"price_high":11031.73047,"price_low":10863.05957,"price_close":10966.42969,"volume":96400000,"price_adjusted":10966.42969,"ret_adjusted_prices":0.01672,"ret_closing_prices":0.01672,"cumret_adjusted_prices":0.57709}
{"ticker":"^N225","ref_date":"2003-10-15","price_open":10997.61035,"price_high":10997.61035,"price_low":10856.41992,"price_close":10899.9502,"volume":107700000,"price_adjusted":10899.9502,"ret_adjusted_prices":-0.00606,"ret_closing_prices":-0.00606,"cumret_adjusted_prices":0.5736}
{"ticker":"^N225","ref_date":"2003-10-16","price_open":10917.46973,"price_high":11025.15039,"price_low":10831.75977,"price_close":11025.15039,"volume":114100000,"price_adjusted":11025.15039,"ret_adjusted_prices":0.01149,"ret_closing_prices":0.01149,"cumret_adjusted_prices":0.58018}
{"ticker":"^N225","ref_date":"2003-10-17","price_open":11057.21973,"price_high":11112.29004,"price_low":10977.90039,"price_close":11037.88965,"volume":96000000,"price_adjusted":11037.88965,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.58085}
{"ticker":"^N225","ref_date":"2003-10-20","price_open":10988.48047,"price_high":11210.94043,"price_low":10875.26953,"price_close":11161.70996,"volume":109400000,"price_adjusted":11161.70996,"ret_adjusted_prices":0.01122,"ret_closing_prices":0.01122,"cumret_adjusted_prices":0.58737}
{"ticker":"^N225","ref_date":"2003-10-21","price_open":11234.30957,"price_high":11238.62988,"price_low":10996.54004,"price_close":11031.51953,"volume":105800000,"price_adjusted":11031.51953,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":0.58052}
{"ticker":"^N225","ref_date":"2003-10-22","price_open":11060.5498,"price_high":11060.84961,"price_low":10883.76953,"price_close":10889.62012,"volume":82500000,"price_adjusted":10889.62012,"ret_adjusted_prices":-0.01286,"ret_closing_prices":-0.01286,"cumret_adjusted_prices":0.57305}
{"ticker":"^N225","ref_date":"2003-10-23","price_open":10754.00977,"price_high":10754.00977,"price_low":10304.29004,"price_close":10335.16016,"volume":97000000,"price_adjusted":10335.16016,"ret_adjusted_prices":-0.05092,"ret_closing_prices":-0.05092,"cumret_adjusted_prices":0.54387}
{"ticker":"^N225","ref_date":"2003-10-24","price_open":10402.66992,"price_high":10480.53027,"price_low":10186.76953,"price_close":10335.7002,"volume":80100000,"price_adjusted":10335.7002,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":0.5439}
{"ticker":"^N225","ref_date":"2003-10-27","price_open":10360.86035,"price_high":10483.33984,"price_low":10349.75977,"price_close":10454.12012,"volume":59100000,"price_adjusted":10454.12012,"ret_adjusted_prices":0.01146,"ret_closing_prices":0.01146,"cumret_adjusted_prices":0.55013}
{"ticker":"^N225","ref_date":"2003-10-28","price_open":10490.29004,"price_high":10592.0498,"price_low":10456.84961,"price_close":10561.00977,"volume":61300000,"price_adjusted":10561.00977,"ret_adjusted_prices":0.01022,"ret_closing_prices":0.01022,"cumret_adjusted_prices":0.55576}
{"ticker":"^N225","ref_date":"2003-10-29","price_open":10653.54004,"price_high":10791.75,"price_low":10653.54004,"price_close":10739.21973,"volume":81800000,"price_adjusted":10739.21973,"ret_adjusted_prices":0.01687,"ret_closing_prices":0.01687,"cumret_adjusted_prices":0.56514}
{"ticker":"^N225","ref_date":"2003-10-30","price_open":10702.94043,"price_high":10761.62012,"price_low":10638.88965,"price_close":10695.55957,"volume":74500000,"price_adjusted":10695.55957,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":0.56284}
{"ticker":"^N225","ref_date":"2003-10-31","price_open":10708.04004,"price_high":10774.11035,"price_low":10521.40039,"price_close":10559.58984,"volume":64300000,"price_adjusted":10559.58984,"ret_adjusted_prices":-0.01271,"ret_closing_prices":-0.01271,"cumret_adjusted_prices":0.55568}
{"ticker":"^N225","ref_date":"2003-11-04","price_open":10693.66016,"price_high":10869.34961,"price_low":10693.66016,"price_close":10847.96973,"volume":78000000,"price_adjusted":10847.96973,"ret_adjusted_prices":0.02731,"ret_closing_prices":0.02731,"cumret_adjusted_prices":0.57086}
{"ticker":"^N225","ref_date":"2003-11-05","price_open":10816.23047,"price_high":10837.54004,"price_low":10668.38965,"price_close":10837.54004,"volume":79500000,"price_adjusted":10837.54004,"ret_adjusted_prices":-0.00096,"ret_closing_prices":-0.00096,"cumret_adjusted_prices":0.57031}
{"ticker":"^N225","ref_date":"2003-11-06","price_open":10825.13965,"price_high":10825.13965,"price_low":10537.12988,"price_close":10552.2998,"volume":87500000,"price_adjusted":10552.2998,"ret_adjusted_prices":-0.02632,"ret_closing_prices":-0.02632,"cumret_adjusted_prices":0.5553}
{"ticker":"^N225","ref_date":"2003-11-07","price_open":10583.12012,"price_high":10641.5,"price_low":10479.25,"price_close":10628.98047,"volume":67700000,"price_adjusted":10628.98047,"ret_adjusted_prices":0.00727,"ret_closing_prices":0.00727,"cumret_adjusted_prices":0.55934}
{"ticker":"^N225","ref_date":"2003-11-10","price_open":10592.34961,"price_high":10617.98047,"price_low":10481.07031,"price_close":10504.54004,"volume":63800000,"price_adjusted":10504.54004,"ret_adjusted_prices":-0.01171,"ret_closing_prices":-0.01171,"cumret_adjusted_prices":0.55279}
{"ticker":"^N225","ref_date":"2003-11-11","price_open":10407.7998,"price_high":10407.7998,"price_low":10112.09961,"price_close":10207.04004,"volume":90600000,"price_adjusted":10207.04004,"ret_adjusted_prices":-0.02832,"ret_closing_prices":-0.02832,"cumret_adjusted_prices":0.53713}
{"ticker":"^N225","ref_date":"2003-11-12","price_open":10252.57031,"price_high":10328.91016,"price_low":10155.63965,"price_close":10226.21973,"volume":69700000,"price_adjusted":10226.21973,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.53814}
{"ticker":"^N225","ref_date":"2003-11-13","price_open":10345.20996,"price_high":10431.41016,"price_low":10277.54004,"price_close":10337.66992,"volume":63900000,"price_adjusted":10337.66992,"ret_adjusted_prices":0.0109,"ret_closing_prices":0.0109,"cumret_adjusted_prices":0.54401}
{"ticker":"^N225","ref_date":"2003-11-14","price_open":10338.2002,"price_high":10354.83984,"price_low":10164.12012,"price_close":10167.05957,"volume":79700000,"price_adjusted":10167.05957,"ret_adjusted_prices":-0.0165,"ret_closing_prices":-0.0165,"cumret_adjusted_prices":0.53503}
{"ticker":"^N225","ref_date":"2003-11-17","price_open":10077.87988,"price_high":10077.87988,"price_low":9756.5,"price_close":9786.83008,"volume":75900000,"price_adjusted":9786.83008,"ret_adjusted_prices":-0.0374,"ret_closing_prices":-0.0374,"cumret_adjusted_prices":0.51502}
{"ticker":"^N225","ref_date":"2003-11-18","price_open":9790.91992,"price_high":9906.87988,"price_low":9678.78027,"price_close":9897.0498,"volume":80500000,"price_adjusted":9897.0498,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":0.52082}
{"ticker":"^N225","ref_date":"2003-11-19","price_open":9804.08984,"price_high":9804.7002,"price_low":9614.59961,"price_close":9614.59961,"volume":71200000,"price_adjusted":9614.59961,"ret_adjusted_prices":-0.02854,"ret_closing_prices":-0.02854,"cumret_adjusted_prices":0.50596}
{"ticker":"^N225","ref_date":"2003-11-20","price_open":9722.07031,"price_high":9883.88965,"price_low":9653.75977,"price_close":9865.7002,"volume":74700000,"price_adjusted":9865.7002,"ret_adjusted_prices":0.02612,"ret_closing_prices":0.02612,"cumret_adjusted_prices":0.51917}
{"ticker":"^N225","ref_date":"2003-11-21","price_open":9804.44043,"price_high":9888.92969,"price_low":9758.33984,"price_close":9852.83008,"volume":68600000,"price_adjusted":9852.83008,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":0.51849}
{"ticker":"^N225","ref_date":"2003-11-25","price_open":9976.12988,"price_high":10064.4502,"price_low":9959.50977,"price_close":9960.2002,"volume":64300000,"price_adjusted":9960.2002,"ret_adjusted_prices":0.0109,"ret_closing_prices":0.0109,"cumret_adjusted_prices":0.52414}
{"ticker":"^N225","ref_date":"2003-11-26","price_open":9965.54004,"price_high":10161.79004,"price_low":9965.54004,"price_close":10144.83008,"volume":58800000,"price_adjusted":10144.83008,"ret_adjusted_prices":0.01854,"ret_closing_prices":0.01854,"cumret_adjusted_prices":0.53386}
{"ticker":"^N225","ref_date":"2003-11-27","price_open":10155.28027,"price_high":10173.59961,"price_low":10075.23047,"price_close":10163.37988,"volume":51000000,"price_adjusted":10163.37988,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.53483}
{"ticker":"^N225","ref_date":"2003-11-28","price_open":10144.42969,"price_high":10144.42969,"price_low":10033.46973,"price_close":10100.57031,"volume":47700000,"price_adjusted":10100.57031,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":0.53153}
{"ticker":"^N225","ref_date":"2003-12-01","price_open":10006.12988,"price_high":10439,"price_low":9911.91992,"price_close":10403.26953,"volume":66700000,"price_adjusted":10403.26953,"ret_adjusted_prices":0.02997,"ret_closing_prices":0.02997,"cumret_adjusted_prices":0.54746}
{"ticker":"^N225","ref_date":"2003-12-02","price_open":10452.63965,"price_high":10552.34961,"price_low":10373.9502,"price_close":10410.15039,"volume":68600000,"price_adjusted":10410.15039,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.54782}
{"ticker":"^N225","ref_date":"2003-12-03","price_open":10412.24023,"price_high":10485.46973,"price_low":10326.38965,"price_close":10326.38965,"volume":58300000,"price_adjusted":10326.38965,"ret_adjusted_prices":-0.00805,"ret_closing_prices":-0.00805,"cumret_adjusted_prices":0.54341}
{"ticker":"^N225","ref_date":"2003-12-04","price_open":10341.70996,"price_high":10449.54004,"price_low":10339.88965,"price_close":10429.99023,"volume":68400000,"price_adjusted":10429.99023,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.54886}
{"ticker":"^N225","ref_date":"2003-12-05","price_open":10406.46973,"price_high":10456.78027,"price_low":10333.63965,"price_close":10373.45996,"volume":57900000,"price_adjusted":10373.45996,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":0.54589}
{"ticker":"^N225","ref_date":"2003-12-08","price_open":10281.25,"price_high":10293.74023,"price_low":10013.58984,"price_close":10045.33984,"volume":60200000,"price_adjusted":10045.33984,"ret_adjusted_prices":-0.03163,"ret_closing_prices":-0.03163,"cumret_adjusted_prices":0.52862}
{"ticker":"^N225","ref_date":"2003-12-09","price_open":10107.25977,"price_high":10158.65039,"price_low":10004.70996,"price_close":10124.28027,"volume":60200000,"price_adjusted":10124.28027,"ret_adjusted_prices":0.00786,"ret_closing_prices":0.00786,"cumret_adjusted_prices":0.53278}
{"ticker":"^N225","ref_date":"2003-12-10","price_open":10053.16992,"price_high":10053.16992,"price_low":9859,"price_close":9910.55957,"volume":60100000,"price_adjusted":9910.55957,"ret_adjusted_prices":-0.02111,"ret_closing_prices":-0.02111,"cumret_adjusted_prices":0.52153}
{"ticker":"^N225","ref_date":"2003-12-11","price_open":9972.58008,"price_high":10088.11035,"price_low":9951.33984,"price_close":10075.13965,"volume":58900000,"price_adjusted":10075.13965,"ret_adjusted_prices":0.01661,"ret_closing_prices":0.01661,"cumret_adjusted_prices":0.53019}
{"ticker":"^N225","ref_date":"2003-12-12","price_open":10139.69043,"price_high":10228.21973,"price_low":10085.84961,"price_close":10169.66016,"volume":97900000,"price_adjusted":10169.66016,"ret_adjusted_prices":0.00938,"ret_closing_prices":0.00938,"cumret_adjusted_prices":0.53516}
{"ticker":"^N225","ref_date":"2003-12-15","price_open":10308.33984,"price_high":10490.76953,"price_low":10308.33984,"price_close":10490.76953,"volume":76000000,"price_adjusted":10490.76953,"ret_adjusted_prices":0.03158,"ret_closing_prices":0.03158,"cumret_adjusted_prices":0.55206}
{"ticker":"^N225","ref_date":"2003-12-16","price_open":10352.04004,"price_high":10352.04004,"price_low":10222.87988,"price_close":10271.59961,"volume":58300000,"price_adjusted":10271.59961,"ret_adjusted_prices":-0.02089,"ret_closing_prices":-0.02089,"cumret_adjusted_prices":0.54053}
{"ticker":"^N225","ref_date":"2003-12-17","price_open":10276.19043,"price_high":10280.08008,"price_low":10058.33984,"price_close":10092.63965,"volume":62000000,"price_adjusted":10092.63965,"ret_adjusted_prices":-0.01742,"ret_closing_prices":-0.01742,"cumret_adjusted_prices":0.53111}
{"ticker":"^N225","ref_date":"2003-12-18","price_open":10096.7998,"price_high":10173.67969,"price_low":10073.25977,"price_close":10104,"volume":57600000,"price_adjusted":10104,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":0.53171}
{"ticker":"^N225","ref_date":"2003-12-19","price_open":10215.70996,"price_high":10305.80957,"price_low":10213.20996,"price_close":10284.54004,"volume":62200000,"price_adjusted":10284.54004,"ret_adjusted_prices":0.01787,"ret_closing_prices":0.01787,"cumret_adjusted_prices":0.54121}
{"ticker":"^N225","ref_date":"2003-12-22","price_open":10248.80957,"price_high":10386.44043,"price_low":10248.62012,"price_close":10372.50977,"volume":54000000,"price_adjusted":10372.50977,"ret_adjusted_prices":0.00855,"ret_closing_prices":0.00855,"cumret_adjusted_prices":0.54584}
{"ticker":"^N225","ref_date":"2003-12-24","price_open":10397.86035,"price_high":10400.25,"price_low":10326.16992,"price_close":10371.26953,"volume":54900000,"price_adjusted":10371.26953,"ret_adjusted_prices":-0.00012,"ret_closing_prices":-0.00012,"cumret_adjusted_prices":0.54577}
{"ticker":"^N225","ref_date":"2003-12-25","price_open":10347.75,"price_high":10367.67969,"price_low":10311.59961,"price_close":10365.34961,"volume":44700000,"price_adjusted":10365.34961,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":0.54546}
{"ticker":"^N225","ref_date":"2003-12-26","price_open":10367.12988,"price_high":10417.41016,"price_low":10336.08008,"price_close":10417.41016,"volume":55400000,"price_adjusted":10417.41016,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":0.5482}
{"ticker":"^N225","ref_date":"2003-12-29","price_open":10454.69043,"price_high":10574.94043,"price_low":10454.69043,"price_close":10500.62012,"volume":52400000,"price_adjusted":10500.62012,"ret_adjusted_prices":0.00799,"ret_closing_prices":0.00799,"cumret_adjusted_prices":0.55258}
{"ticker":"^N225","ref_date":"2003-12-30","price_open":10617.62012,"price_high":10681.28027,"price_low":10609.58008,"price_close":10676.63965,"volume":39300000,"price_adjusted":10676.63965,"ret_adjusted_prices":0.01676,"ret_closing_prices":0.01676,"cumret_adjusted_prices":0.56184}
{"ticker":"^N225","ref_date":"2004-01-05","price_open":10787.83008,"price_high":10862.34961,"price_low":10785.87012,"price_close":10825.16992,"volume":44000000,"price_adjusted":10825.16992,"ret_adjusted_prices":0.01391,"ret_closing_prices":0.01391,"cumret_adjusted_prices":0.56966}
{"ticker":"^N225","ref_date":"2004-01-06","price_open":10918.48047,"price_high":10945.2998,"price_low":10790.59961,"price_close":10813.99023,"volume":76700000,"price_adjusted":10813.99023,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":0.56907}
{"ticker":"^N225","ref_date":"2004-01-07","price_open":10835.90039,"price_high":10852.05957,"price_low":10710.2998,"price_close":10757.82031,"volume":64900000,"price_adjusted":10757.82031,"ret_adjusted_prices":-0.00519,"ret_closing_prices":-0.00519,"cumret_adjusted_prices":0.56612}
{"ticker":"^N225","ref_date":"2004-01-08","price_open":10760.98047,"price_high":10888.61035,"price_low":10727.7998,"price_close":10837.65039,"volume":80300000,"price_adjusted":10837.65039,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":0.57032}
{"ticker":"^N225","ref_date":"2004-01-09","price_open":10932.33984,"price_high":11008.55957,"price_low":10861.28027,"price_close":10965.0498,"volume":95100000,"price_adjusted":10965.0498,"ret_adjusted_prices":0.01176,"ret_closing_prices":0.01176,"cumret_adjusted_prices":0.57702}
{"ticker":"^N225","ref_date":"2004-01-13","price_open":10965.61035,"price_high":10965.61035,"price_low":10790.41016,"price_close":10849.67969,"volume":80400000,"price_adjusted":10849.67969,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":0.57095}
{"ticker":"^N225","ref_date":"2004-01-14","price_open":10797.7002,"price_high":10883.24023,"price_low":10730.4502,"price_close":10863,"volume":89200000,"price_adjusted":10863,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.57165}
{"ticker":"^N225","ref_date":"2004-01-15","price_open":10855.2002,"price_high":10881.76953,"price_low":10665.15039,"price_close":10665.15039,"volume":85700000,"price_adjusted":10665.15039,"ret_adjusted_prices":-0.01821,"ret_closing_prices":-0.01821,"cumret_adjusted_prices":0.56124}
{"ticker":"^N225","ref_date":"2004-01-16","price_open":10719.19043,"price_high":10857.2002,"price_low":10715.25,"price_close":10857.2002,"volume":72500000,"price_adjusted":10857.2002,"ret_adjusted_prices":0.01801,"ret_closing_prices":0.01801,"cumret_adjusted_prices":0.57135}
{"ticker":"^N225","ref_date":"2004-01-19","price_open":10937.45996,"price_high":11044.30957,"price_low":10916.99023,"price_close":11036.33008,"volume":90500000,"price_adjusted":11036.33008,"ret_adjusted_prices":0.0165,"ret_closing_prices":0.0165,"cumret_adjusted_prices":0.58077}
{"ticker":"^N225","ref_date":"2004-01-20","price_open":11055.00977,"price_high":11193.63965,"price_low":10979.25,"price_close":11103.09961,"volume":88200000,"price_adjusted":11103.09961,"ret_adjusted_prices":0.00605,"ret_closing_prices":0.00605,"cumret_adjusted_prices":0.58429}
{"ticker":"^N225","ref_date":"2004-01-21","price_open":11056.13965,"price_high":11163.62012,"price_low":11002.38965,"price_close":11002.38965,"volume":83300000,"price_adjusted":11002.38965,"ret_adjusted_prices":-0.00907,"ret_closing_prices":-0.00907,"cumret_adjusted_prices":0.57899}
{"ticker":"^N225","ref_date":"2004-01-22","price_open":11060.30957,"price_high":11115.12988,"price_low":10997.4502,"price_close":11000.7002,"volume":75400000,"price_adjusted":11000.7002,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":0.5789}
{"ticker":"^N225","ref_date":"2004-01-23","price_open":11001.87012,"price_high":11139.38965,"price_low":10937.48047,"price_close":11069.00977,"volume":77700000,"price_adjusted":11069.00977,"ret_adjusted_prices":0.00621,"ret_closing_prices":0.00621,"cumret_adjusted_prices":0.58249}
{"ticker":"^N225","ref_date":"2004-01-26","price_open":11004.44043,"price_high":11013.37012,"price_low":10872.79004,"price_close":10972.59961,"volume":74900000,"price_adjusted":10972.59961,"ret_adjusted_prices":-0.00871,"ret_closing_prices":-0.00871,"cumret_adjusted_prices":0.57742}
{"ticker":"^N225","ref_date":"2004-01-27","price_open":11049.12012,"price_high":11075.2998,"price_low":10916.50977,"price_close":10928.03027,"volume":63200000,"price_adjusted":10928.03027,"ret_adjusted_prices":-0.00406,"ret_closing_prices":-0.00406,"cumret_adjusted_prices":0.57507}
{"ticker":"^N225","ref_date":"2004-01-28","price_open":10844.58008,"price_high":10901.4502,"price_low":10799.54004,"price_close":10852.46973,"volume":64100000,"price_adjusted":10852.46973,"ret_adjusted_prices":-0.00691,"ret_closing_prices":-0.00691,"cumret_adjusted_prices":0.5711}
{"ticker":"^N225","ref_date":"2004-01-29","price_open":10755.37012,"price_high":10786.20996,"price_low":10666.5498,"price_close":10779.44043,"volume":67900000,"price_adjusted":10779.44043,"ret_adjusted_prices":-0.00673,"ret_closing_prices":-0.00673,"cumret_adjusted_prices":0.56725}
{"ticker":"^N225","ref_date":"2004-01-30","price_open":10761.83008,"price_high":10838.40039,"price_low":10729.37988,"price_close":10783.61035,"volume":62200000,"price_adjusted":10783.61035,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.56747}
{"ticker":"^N225","ref_date":"2004-02-02","price_open":10784.92969,"price_high":10861.96973,"price_low":10765.37988,"price_close":10776.73047,"volume":67900000,"price_adjusted":10776.73047,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":0.56711}
{"ticker":"^N225","ref_date":"2004-02-03","price_open":10787.32031,"price_high":10800.78027,"price_low":10507.92969,"price_close":10641.91992,"volume":80400000,"price_adjusted":10641.91992,"ret_adjusted_prices":-0.01251,"ret_closing_prices":-0.01251,"cumret_adjusted_prices":0.56002}
{"ticker":"^N225","ref_date":"2004-02-04","price_open":10614.73047,"price_high":10627.25977,"price_low":10418.76953,"price_close":10447.25,"volume":82200000,"price_adjusted":10447.25,"ret_adjusted_prices":-0.01829,"ret_closing_prices":-0.01829,"cumret_adjusted_prices":0.54977}
{"ticker":"^N225","ref_date":"2004-02-05","price_open":10377.90039,"price_high":10478.41016,"price_low":10374.90039,"price_close":10464.59961,"volume":67900000,"price_adjusted":10464.59961,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":0.55069}
{"ticker":"^N225","ref_date":"2004-02-06","price_open":10484.42969,"price_high":10502.34961,"price_low":10399.40039,"price_close":10460.91992,"volume":57600000,"price_adjusted":10460.91992,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":0.55049}
{"ticker":"^N225","ref_date":"2004-02-09","price_open":10533.40039,"price_high":10595.94043,"price_low":10359.16992,"price_close":10402.61035,"volume":67300000,"price_adjusted":10402.61035,"ret_adjusted_prices":-0.00557,"ret_closing_prices":-0.00557,"cumret_adjusted_prices":0.54742}
{"ticker":"^N225","ref_date":"2004-02-10","price_open":10418.17969,"price_high":10460.40039,"price_low":10299.42969,"price_close":10365.40039,"volume":61300000,"price_adjusted":10365.40039,"ret_adjusted_prices":-0.00358,"ret_closing_prices":-0.00358,"cumret_adjusted_prices":0.54547}
{"ticker":"^N225","ref_date":"2004-02-12","price_open":10450.37012,"price_high":10557.00977,"price_low":10449.7002,"price_close":10459.25977,"volume":69900000,"price_adjusted":10459.25977,"ret_adjusted_prices":0.00906,"ret_closing_prices":0.00906,"cumret_adjusted_prices":0.5504}
{"ticker":"^N225","ref_date":"2004-02-13","price_open":10436.69043,"price_high":10572.62012,"price_low":10413.05957,"price_close":10557.69043,"volume":70300000,"price_adjusted":10557.69043,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":0.55558}
{"ticker":"^N225","ref_date":"2004-02-16","price_open":10566.01953,"price_high":10617.7002,"price_low":10534.41016,"price_close":10548.71973,"volume":66100000,"price_adjusted":10548.71973,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":0.55511}
{"ticker":"^N225","ref_date":"2004-02-17","price_open":10556.17969,"price_high":10721.30957,"price_low":10529.25977,"price_close":10701.12988,"volume":81500000,"price_adjusted":10701.12988,"ret_adjusted_prices":0.01445,"ret_closing_prices":0.01445,"cumret_adjusted_prices":0.56313}
{"ticker":"^N225","ref_date":"2004-02-18","price_open":10759.48047,"price_high":10798.15039,"price_low":10676.80957,"price_close":10676.80957,"volume":67800000,"price_adjusted":10676.80957,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":0.56185}
{"ticker":"^N225","ref_date":"2004-02-19","price_open":10745.40039,"price_high":10813.05957,"price_low":10723.42969,"price_close":10753.7998,"volume":63700000,"price_adjusted":10753.7998,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":0.5659}
{"ticker":"^N225","ref_date":"2004-02-20","price_open":10743.7998,"price_high":10765.79004,"price_low":10676.20996,"price_close":10720.69043,"volume":55800000,"price_adjusted":10720.69043,"ret_adjusted_prices":-0.00308,"ret_closing_prices":-0.00308,"cumret_adjusted_prices":0.56416}
{"ticker":"^N225","ref_date":"2004-02-23","price_open":10745.0498,"price_high":10893.42969,"price_low":10736.44043,"price_close":10868.95996,"volume":65000000,"price_adjusted":10868.95996,"ret_adjusted_prices":0.01383,"ret_closing_prices":0.01383,"cumret_adjusted_prices":0.57196}
{"ticker":"^N225","ref_date":"2004-02-24","price_open":10821.96973,"price_high":10856.55957,"price_low":10629.71973,"price_close":10644.12988,"volume":61800000,"price_adjusted":10644.12988,"ret_adjusted_prices":-0.02069,"ret_closing_prices":-0.02069,"cumret_adjusted_prices":0.56013}
{"ticker":"^N225","ref_date":"2004-02-25","price_open":10626.63965,"price_high":10727.46973,"price_low":10617.86035,"price_close":10658.73047,"volume":55500000,"price_adjusted":10658.73047,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":0.5609}
{"ticker":"^N225","ref_date":"2004-02-26","price_open":10734.33008,"price_high":10815.29004,"price_low":10690.9502,"price_close":10815.29004,"volume":53600000,"price_adjusted":10815.29004,"ret_adjusted_prices":0.01469,"ret_closing_prices":0.01469,"cumret_adjusted_prices":0.56914}
{"ticker":"^N225","ref_date":"2004-02-27","price_open":10852.75,"price_high":11069.28027,"price_low":10851.76953,"price_close":11041.91992,"volume":86500000,"price_adjusted":11041.91992,"ret_adjusted_prices":0.02095,"ret_closing_prices":0.02095,"cumret_adjusted_prices":0.58107}
{"ticker":"^N225","ref_date":"2004-03-01","price_open":11112.67969,"price_high":11329,"price_low":11096.67969,"price_close":11271.12012,"volume":106900000,"price_adjusted":11271.12012,"ret_adjusted_prices":0.02076,"ret_closing_prices":0.02076,"cumret_adjusted_prices":0.59313}
{"ticker":"^N225","ref_date":"2004-03-02","price_open":11344.83008,"price_high":11386.48047,"price_low":11282.49023,"price_close":11361.50977,"volume":103100000,"price_adjusted":11361.50977,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":0.59788}
{"ticker":"^N225","ref_date":"2004-03-03","price_open":11365.71973,"price_high":11430.00977,"price_low":11320,"price_close":11351.91992,"volume":119700000,"price_adjusted":11351.91992,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":0.59738}
{"ticker":"^N225","ref_date":"2004-03-04","price_open":11341.98047,"price_high":11480.83984,"price_low":11336.96973,"price_close":11401.79004,"volume":141500000,"price_adjusted":11401.79004,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":0.6}
{"ticker":"^N225","ref_date":"2004-03-05","price_open":11476.49023,"price_high":11537.29004,"price_low":11411.66016,"price_close":11537.29004,"volume":121700000,"price_adjusted":11537.29004,"ret_adjusted_prices":0.01188,"ret_closing_prices":0.01188,"cumret_adjusted_prices":0.60713}
{"ticker":"^N225","ref_date":"2004-03-08","price_open":11578.01953,"price_high":11643.37012,"price_low":11502.86035,"price_close":11502.86035,"volume":129000000,"price_adjusted":11502.86035,"ret_adjusted_prices":-0.00298,"ret_closing_prices":-0.00298,"cumret_adjusted_prices":0.60532}
{"ticker":"^N225","ref_date":"2004-03-09","price_open":11460.59961,"price_high":11532.04004,"price_low":11439.04004,"price_close":11532.04004,"volume":90900000,"price_adjusted":11532.04004,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":0.60686}
{"ticker":"^N225","ref_date":"2004-03-10","price_open":11490.25977,"price_high":11492.57031,"price_low":11353.90039,"price_close":11433.24023,"volume":98300000,"price_adjusted":11433.24023,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":0.60166}
{"ticker":"^N225","ref_date":"2004-03-11","price_open":11310.15039,"price_high":11354.95996,"price_low":11237.04004,"price_close":11297.04004,"volume":118000000,"price_adjusted":11297.04004,"ret_adjusted_prices":-0.01191,"ret_closing_prices":-0.01191,"cumret_adjusted_prices":0.59449}
{"ticker":"^N225","ref_date":"2004-03-12","price_open":11163.58008,"price_high":11191.4502,"price_low":11045.94043,"price_close":11162.75,"volume":169400000,"price_adjusted":11162.75,"ret_adjusted_prices":-0.01189,"ret_closing_prices":-0.01189,"cumret_adjusted_prices":0.58742}
{"ticker":"^N225","ref_date":"2004-03-15","price_open":11284.34961,"price_high":11348.40039,"price_low":11278.0498,"price_close":11317.90039,"volume":97900000,"price_adjusted":11317.90039,"ret_adjusted_prices":0.0139,"ret_closing_prices":0.0139,"cumret_adjusted_prices":0.59559}
{"ticker":"^N225","ref_date":"2004-03-16","price_open":11253.42969,"price_high":11311.07031,"price_low":11236.34961,"price_close":11242.29004,"volume":97800000,"price_adjusted":11242.29004,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":0.59161}
{"ticker":"^N225","ref_date":"2004-03-17","price_open":11297.45996,"price_high":11478.34961,"price_low":11297.45996,"price_close":11436.86035,"volume":92700000,"price_adjusted":11436.86035,"ret_adjusted_prices":0.01731,"ret_closing_prices":0.01731,"cumret_adjusted_prices":0.60185}
{"ticker":"^N225","ref_date":"2004-03-18","price_open":11571.36035,"price_high":11647.70996,"price_low":11452.38965,"price_close":11484.28027,"volume":121200000,"price_adjusted":11484.28027,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":0.60434}
{"ticker":"^N225","ref_date":"2004-03-19","price_open":11416.04004,"price_high":11487.73047,"price_low":11364.36035,"price_close":11418.50977,"volume":73800000,"price_adjusted":11418.50977,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":0.60088}
{"ticker":"^N225","ref_date":"2004-03-22","price_open":11332.24023,"price_high":11351.70996,"price_low":11284.83984,"price_close":11318.50977,"volume":74900000,"price_adjusted":11318.50977,"ret_adjusted_prices":-0.00876,"ret_closing_prices":-0.00876,"cumret_adjusted_prices":0.59562}
{"ticker":"^N225","ref_date":"2004-03-23","price_open":11200.83008,"price_high":11327.62012,"price_low":11071.66016,"price_close":11281.08984,"volume":93000000,"price_adjusted":11281.08984,"ret_adjusted_prices":-0.00331,"ret_closing_prices":-0.00331,"cumret_adjusted_prices":0.59365}
{"ticker":"^N225","ref_date":"2004-03-24","price_open":11295.96973,"price_high":11384.69043,"price_low":11234.7002,"price_close":11364.99023,"volume":122300000,"price_adjusted":11364.99023,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.59807}
{"ticker":"^N225","ref_date":"2004-03-25","price_open":11431.61035,"price_high":11530.91016,"price_low":11425.58008,"price_close":11530.91016,"volume":123900000,"price_adjusted":11530.91016,"ret_adjusted_prices":0.0146,"ret_closing_prices":0.0146,"cumret_adjusted_prices":0.6068}
{"ticker":"^N225","ref_date":"2004-03-26","price_open":11619.48047,"price_high":11782.17969,"price_low":11611.54004,"price_close":11770.65039,"volume":107600000,"price_adjusted":11770.65039,"ret_adjusted_prices":0.02079,"ret_closing_prices":0.02079,"cumret_adjusted_prices":0.61941}
{"ticker":"^N225","ref_date":"2004-03-29","price_open":11775.45996,"price_high":11843.33984,"price_low":11672.91992,"price_close":11718.24023,"volume":82300000,"price_adjusted":11718.24023,"ret_adjusted_prices":-0.00445,"ret_closing_prices":-0.00445,"cumret_adjusted_prices":0.61666}
{"ticker":"^N225","ref_date":"2004-03-30","price_open":11824.83008,"price_high":11869,"price_low":11677.2002,"price_close":11693.67969,"volume":70700000,"price_adjusted":11693.67969,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":0.61536}
{"ticker":"^N225","ref_date":"2004-03-31","price_open":11716.5498,"price_high":11783.83008,"price_low":11592.83008,"price_close":11715.38965,"volume":72700000,"price_adjusted":11715.38965,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.61651}
{"ticker":"^N225","ref_date":"2004-04-01","price_open":11756.16016,"price_high":11813.7002,"price_low":11648.48047,"price_close":11683.41992,"volume":100000000,"price_adjusted":11683.41992,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.61482}
{"ticker":"^N225","ref_date":"2004-04-02","price_open":11726.87012,"price_high":11843.92969,"price_low":11715.41016,"price_close":11815.9502,"volume":88900000,"price_adjusted":11815.9502,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":0.6218}
{"ticker":"^N225","ref_date":"2004-04-05","price_open":11949.30957,"price_high":12003.91992,"price_low":11934.58008,"price_close":11958.32031,"volume":104300000,"price_adjusted":11958.32031,"ret_adjusted_prices":0.01205,"ret_closing_prices":0.01205,"cumret_adjusted_prices":0.62929}
{"ticker":"^N225","ref_date":"2004-04-06","price_open":12042.99023,"price_high":12095.63965,"price_low":11937.51953,"price_close":12079.7002,"volume":143900000,"price_adjusted":12079.7002,"ret_adjusted_prices":0.01015,"ret_closing_prices":0.01015,"cumret_adjusted_prices":0.63568}
{"ticker":"^N225","ref_date":"2004-04-07","price_open":12017.34961,"price_high":12097.7002,"price_low":12001,"price_close":12019.62012,"volume":119000000,"price_adjusted":12019.62012,"ret_adjusted_prices":-0.00497,"ret_closing_prices":-0.00497,"cumret_adjusted_prices":0.63252}
{"ticker":"^N225","ref_date":"2004-04-08","price_open":12013.16016,"price_high":12119.30957,"price_low":11961.55957,"price_close":12092.58984,"volume":109800000,"price_adjusted":12092.58984,"ret_adjusted_prices":0.00607,"ret_closing_prices":0.00607,"cumret_adjusted_prices":0.63636}
{"ticker":"^N225","ref_date":"2004-04-09","price_open":12012.62988,"price_high":12012.62988,"price_low":11862.33984,"price_close":11897.50977,"volume":105400000,"price_adjusted":11897.50977,"ret_adjusted_prices":-0.01613,"ret_closing_prices":-0.01613,"cumret_adjusted_prices":0.62609}
{"ticker":"^N225","ref_date":"2004-04-12","price_open":11926.48047,"price_high":12085.07031,"price_low":11926.48047,"price_close":12042.7002,"volume":83900000,"price_adjusted":12042.7002,"ret_adjusted_prices":0.0122,"ret_closing_prices":0.0122,"cumret_adjusted_prices":0.63373}
{"ticker":"^N225","ref_date":"2004-04-13","price_open":12140.12012,"price_high":12170.95996,"price_low":12096.95996,"price_close":12127.82031,"volume":125100000,"price_adjusted":12127.82031,"ret_adjusted_prices":0.00707,"ret_closing_prices":0.00707,"cumret_adjusted_prices":0.63821}
{"ticker":"^N225","ref_date":"2004-04-14","price_open":12064.49023,"price_high":12134.26953,"price_low":12034.45996,"price_close":12098.17969,"volume":169700000,"price_adjusted":12098.17969,"ret_adjusted_prices":-0.00244,"ret_closing_prices":-0.00244,"cumret_adjusted_prices":0.63665}
{"ticker":"^N225","ref_date":"2004-04-15","price_open":12118.03027,"price_high":12189.98047,"price_low":11770.40039,"price_close":11800.40039,"volume":188500000,"price_adjusted":11800.40039,"ret_adjusted_prices":-0.02461,"ret_closing_prices":-0.02461,"cumret_adjusted_prices":0.62098}
{"ticker":"^N225","ref_date":"2004-04-16","price_open":11817.96973,"price_high":11864.41016,"price_low":11690.24023,"price_close":11824.55957,"volume":109500000,"price_adjusted":11824.55957,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":0.62225}
{"ticker":"^N225","ref_date":"2004-04-19","price_open":11854.63965,"price_high":11861.16992,"price_low":11623.65039,"price_close":11764.20996,"volume":113800000,"price_adjusted":11764.20996,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":0.61908}
{"ticker":"^N225","ref_date":"2004-04-20","price_open":11821.45996,"price_high":12037.9502,"price_low":11768.08008,"price_close":11952.25977,"volume":111300000,"price_adjusted":11952.25977,"ret_adjusted_prices":0.01598,"ret_closing_prices":0.01598,"cumret_adjusted_prices":0.62897}
{"ticker":"^N225","ref_date":"2004-04-21","price_open":11943.90039,"price_high":12001.26953,"price_low":11881.41992,"price_close":11944.2998,"volume":107800000,"price_adjusted":11944.2998,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.62855}
{"ticker":"^N225","ref_date":"2004-04-22","price_open":12026.08984,"price_high":12074.13965,"price_low":11952.78027,"price_close":11980.09961,"volume":98500000,"price_adjusted":11980.09961,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":0.63044}
{"ticker":"^N225","ref_date":"2004-04-23","price_open":12050.7002,"price_high":12120.66016,"price_low":12015.21973,"price_close":12120.66016,"volume":126100000,"price_adjusted":12120.66016,"ret_adjusted_prices":0.01173,"ret_closing_prices":0.01173,"cumret_adjusted_prices":0.63783}
{"ticker":"^N225","ref_date":"2004-04-26","price_open":12135.30957,"price_high":12195.66016,"price_low":12095.7002,"price_close":12163.88965,"volume":107300000,"price_adjusted":12163.88965,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":0.64011}
{"ticker":"^N225","ref_date":"2004-04-27","price_open":12115.0498,"price_high":12115.0498,"price_low":12025.20996,"price_close":12044.87988,"volume":93300000,"price_adjusted":12044.87988,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":0.63385}
{"ticker":"^N225","ref_date":"2004-04-28","price_open":12077.20996,"price_high":12085.38965,"price_low":11969.33008,"price_close":12004.29004,"volume":108900000,"price_adjusted":12004.29004,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":0.63171}
{"ticker":"^N225","ref_date":"2004-04-30","price_open":11862.34961,"price_high":11862.34961,"price_low":11652.16992,"price_close":11761.79004,"volume":115200000,"price_adjusted":11761.79004,"ret_adjusted_prices":-0.0202,"ret_closing_prices":-0.0202,"cumret_adjusted_prices":0.61895}
{"ticker":"^N225","ref_date":"2004-05-06","price_open":11777.44043,"price_high":11785.25977,"price_low":11554.01953,"price_close":11571.33984,"volume":93000000,"price_adjusted":11571.33984,"ret_adjusted_prices":-0.01619,"ret_closing_prices":-0.01619,"cumret_adjusted_prices":0.60893}
{"ticker":"^N225","ref_date":"2004-05-07","price_open":11497.40039,"price_high":11582.07031,"price_low":11438.82031,"price_close":11438.82031,"volume":102300000,"price_adjusted":11438.82031,"ret_adjusted_prices":-0.01145,"ret_closing_prices":-0.01145,"cumret_adjusted_prices":0.60195}
{"ticker":"^N225","ref_date":"2004-05-10","price_open":11384.03027,"price_high":11392.79004,"price_low":10838.92969,"price_close":10884.7002,"volume":126400000,"price_adjusted":10884.7002,"ret_adjusted_prices":-0.04844,"ret_closing_prices":-0.04844,"cumret_adjusted_prices":0.57279}
{"ticker":"^N225","ref_date":"2004-05-11","price_open":10850.48047,"price_high":10970.46973,"price_low":10790.12988,"price_close":10907.17969,"volume":122900000,"price_adjusted":10907.17969,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":0.57398}
{"ticker":"^N225","ref_date":"2004-05-12","price_open":11017.65039,"price_high":11157.33984,"price_low":10984.79004,"price_close":11153.58008,"volume":111200000,"price_adjusted":11153.58008,"ret_adjusted_prices":0.02259,"ret_closing_prices":0.02259,"cumret_adjusted_prices":0.58694}
{"ticker":"^N225","ref_date":"2004-05-13","price_open":11081.75,"price_high":11081.75,"price_low":10825.09961,"price_close":10825.09961,"volume":96200000,"price_adjusted":10825.09961,"ret_adjusted_prices":-0.02945,"ret_closing_prices":-0.02945,"cumret_adjusted_prices":0.56966}
{"ticker":"^N225","ref_date":"2004-05-14","price_open":10846.61035,"price_high":10939.08984,"price_low":10739.49023,"price_close":10849.62988,"volume":107600000,"price_adjusted":10849.62988,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.57095}
{"ticker":"^N225","ref_date":"2004-05-17","price_open":10790.79004,"price_high":10790.79004,"price_low":10489.83984,"price_close":10505.0498,"volume":102200000,"price_adjusted":10505.0498,"ret_adjusted_prices":-0.03176,"ret_closing_prices":-0.03176,"cumret_adjusted_prices":0.55281}
{"ticker":"^N225","ref_date":"2004-05-18","price_open":10533.16992,"price_high":10711.08984,"price_low":10524.5,"price_close":10711.08984,"volume":94700000,"price_adjusted":10711.08984,"ret_adjusted_prices":0.01961,"ret_closing_prices":0.01961,"cumret_adjusted_prices":0.56366}
{"ticker":"^N225","ref_date":"2004-05-19","price_open":10777.37988,"price_high":10993.08008,"price_low":10716.23047,"price_close":10967.74023,"volume":99800000,"price_adjusted":10967.74023,"ret_adjusted_prices":0.02396,"ret_closing_prices":0.02396,"cumret_adjusted_prices":0.57716}
{"ticker":"^N225","ref_date":"2004-05-20","price_open":10949.07031,"price_high":11045.66016,"price_low":10760.69043,"price_close":10862.04004,"volume":98000000,"price_adjusted":10862.04004,"ret_adjusted_prices":-0.00964,"ret_closing_prices":-0.00964,"cumret_adjusted_prices":0.5716}
{"ticker":"^N225","ref_date":"2004-05-21","price_open":10889.88965,"price_high":11076.42969,"price_low":10872.00977,"price_close":11070.25,"volume":77600000,"price_adjusted":11070.25,"ret_adjusted_prices":0.01917,"ret_closing_prices":0.01917,"cumret_adjusted_prices":0.58256}
{"ticker":"^N225","ref_date":"2004-05-24","price_open":11094.70996,"price_high":11170.26953,"price_low":11043.21973,"price_close":11101.63965,"volume":83600000,"price_adjusted":11101.63965,"ret_adjusted_prices":0.00284,"ret_closing_prices":0.00284,"cumret_adjusted_prices":0.58421}
{"ticker":"^N225","ref_date":"2004-05-25","price_open":11071.50977,"price_high":11071.50977,"price_low":10927.44043,"price_close":10962.92969,"volume":68700000,"price_adjusted":10962.92969,"ret_adjusted_prices":-0.01249,"ret_closing_prices":-0.01249,"cumret_adjusted_prices":0.57691}
{"ticker":"^N225","ref_date":"2004-05-26","price_open":11095.37012,"price_high":11213.79004,"price_low":11093.83008,"price_close":11152.08984,"volume":71500000,"price_adjusted":11152.08984,"ret_adjusted_prices":0.01725,"ret_closing_prices":0.01725,"cumret_adjusted_prices":0.58686}
{"ticker":"^N225","ref_date":"2004-05-27","price_open":11163.82031,"price_high":11219.45996,"price_low":11119.15039,"price_close":11166.03027,"volume":66600000,"price_adjusted":11166.03027,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":0.5876}
{"ticker":"^N225","ref_date":"2004-05-28","price_open":11267.23047,"price_high":11345.40039,"price_low":11255.99023,"price_close":11309.57031,"volume":97800000,"price_adjusted":11309.57031,"ret_adjusted_prices":0.01286,"ret_closing_prices":0.01286,"cumret_adjusted_prices":0.59515}
{"ticker":"^N225","ref_date":"2004-05-31","price_open":11288.79004,"price_high":11297.15039,"price_low":11100.84961,"price_close":11236.37012,"volume":76100000,"price_adjusted":11236.37012,"ret_adjusted_prices":-0.00647,"ret_closing_prices":-0.00647,"cumret_adjusted_prices":0.5913}
{"ticker":"^N225","ref_date":"2004-06-01","price_open":11204.69043,"price_high":11338.46973,"price_low":11170.08984,"price_close":11296.75977,"volume":74900000,"price_adjusted":11296.75977,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":0.59448}
{"ticker":"^N225","ref_date":"2004-06-02","price_open":11283.20996,"price_high":11283.20996,"price_low":11184.73047,"price_close":11242.33984,"volume":69700000,"price_adjusted":11242.33984,"ret_adjusted_prices":-0.00482,"ret_closing_prices":-0.00482,"cumret_adjusted_prices":0.59161}
{"ticker":"^N225","ref_date":"2004-06-03","price_open":11275.9502,"price_high":11358.50977,"price_low":10963.55957,"price_close":11027.0498,"volume":97700000,"price_adjusted":11027.0498,"ret_adjusted_prices":-0.01915,"ret_closing_prices":-0.01915,"cumret_adjusted_prices":0.58028}
{"ticker":"^N225","ref_date":"2004-06-04","price_open":11057.19043,"price_high":11128.0498,"price_low":11017.25,"price_close":11128.0498,"volume":69500000,"price_adjusted":11128.0498,"ret_adjusted_prices":0.00916,"ret_closing_prices":0.00916,"cumret_adjusted_prices":0.5856}
{"ticker":"^N225","ref_date":"2004-06-07","price_open":11212.63965,"price_high":11485.62988,"price_low":11212.63965,"price_close":11439.91992,"volume":80000000,"price_adjusted":11439.91992,"ret_adjusted_prices":0.02803,"ret_closing_prices":0.02803,"cumret_adjusted_prices":0.60201}
{"ticker":"^N225","ref_date":"2004-06-08","price_open":11533.92969,"price_high":11542.58984,"price_low":11452.99023,"price_close":11521.92969,"volume":79100000,"price_adjusted":11521.92969,"ret_adjusted_prices":0.00717,"ret_closing_prices":0.00717,"cumret_adjusted_prices":0.60633}
{"ticker":"^N225","ref_date":"2004-06-09","price_open":11514.71973,"price_high":11521.05957,"price_low":11419.12988,"price_close":11449.74023,"volume":73500000,"price_adjusted":11449.74023,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":0.60253}
{"ticker":"^N225","ref_date":"2004-06-10","price_open":11378.4502,"price_high":11624.70996,"price_low":11367.40039,"price_close":11575.96973,"volume":81300000,"price_adjusted":11575.96973,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":0.60917}
{"ticker":"^N225","ref_date":"2004-06-11","price_open":11595,"price_high":11637.73047,"price_low":11486.5498,"price_close":11526.82031,"volume":133900000,"price_adjusted":11526.82031,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":0.60658}
{"ticker":"^N225","ref_date":"2004-06-14","price_open":11495.7998,"price_high":11622.7998,"price_low":11475.30957,"price_close":11491.66016,"volume":68300000,"price_adjusted":11491.66016,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":0.60473}
{"ticker":"^N225","ref_date":"2004-06-15","price_open":11457.11035,"price_high":11482.91992,"price_low":11349.42969,"price_close":11387.7002,"volume":72200000,"price_adjusted":11387.7002,"ret_adjusted_prices":-0.00905,"ret_closing_prices":-0.00905,"cumret_adjusted_prices":0.59926}
{"ticker":"^N225","ref_date":"2004-06-16","price_open":11492.42969,"price_high":11673.48047,"price_low":11492.42969,"price_close":11641.71973,"volume":79500000,"price_adjusted":11641.71973,"ret_adjusted_prices":0.02231,"ret_closing_prices":0.02231,"cumret_adjusted_prices":0.61263}
{"ticker":"^N225","ref_date":"2004-06-17","price_open":11630.20996,"price_high":11649.33008,"price_low":11510.17969,"price_close":11607.90039,"volume":61200000,"price_adjusted":11607.90039,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":0.61085}
{"ticker":"^N225","ref_date":"2004-06-18","price_open":11552.71973,"price_high":11555.2002,"price_low":11310.16016,"price_close":11382.08008,"volume":60900000,"price_adjusted":11382.08008,"ret_adjusted_prices":-0.01945,"ret_closing_prices":-0.01945,"cumret_adjusted_prices":0.59897}
{"ticker":"^N225","ref_date":"2004-06-21","price_open":11474.38965,"price_high":11729.12988,"price_low":11474.38965,"price_close":11600.16016,"volume":68500000,"price_adjusted":11600.16016,"ret_adjusted_prices":0.01916,"ret_closing_prices":0.01916,"cumret_adjusted_prices":0.61044}
{"ticker":"^N225","ref_date":"2004-06-22","price_open":11546.92969,"price_high":11581.26953,"price_low":11472.08008,"price_close":11581.26953,"volume":70300000,"price_adjusted":11581.26953,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.60945}
{"ticker":"^N225","ref_date":"2004-06-23","price_open":11642.23047,"price_high":11678.83984,"price_low":11547.12988,"price_close":11580.55957,"volume":83400000,"price_adjusted":11580.55957,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.60941}
{"ticker":"^N225","ref_date":"2004-06-24","price_open":11652.54004,"price_high":11744.15039,"price_low":11649.29004,"price_close":11744.15039,"volume":84100000,"price_adjusted":11744.15039,"ret_adjusted_prices":0.01413,"ret_closing_prices":0.01413,"cumret_adjusted_prices":0.61802}
{"ticker":"^N225","ref_date":"2004-06-25","price_open":11742.94043,"price_high":11780.40039,"price_low":11661.11035,"price_close":11780.40039,"volume":77500000,"price_adjusted":11780.40039,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":0.61993}
{"ticker":"^N225","ref_date":"2004-06-28","price_open":11801.87988,"price_high":11884.05957,"price_low":11774.66992,"price_close":11884.05957,"volume":67900000,"price_adjusted":11884.05957,"ret_adjusted_prices":0.0088,"ret_closing_prices":0.0088,"cumret_adjusted_prices":0.62538}
{"ticker":"^N225","ref_date":"2004-06-29","price_open":11816.88965,"price_high":11885.5,"price_low":11788.15039,"price_close":11860.80957,"volume":83100000,"price_adjusted":11860.80957,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":0.62416}
{"ticker":"^N225","ref_date":"2004-06-30","price_open":11869.86035,"price_high":11887.9502,"price_low":11808.12988,"price_close":11858.87012,"volume":68000000,"price_adjusted":11858.87012,"ret_adjusted_prices":-0.00016,"ret_closing_prices":-0.00016,"cumret_adjusted_prices":0.62406}
{"ticker":"^N225","ref_date":"2004-07-01","price_open":11933.33008,"price_high":11988.12012,"price_low":11889.7002,"price_close":11896.00977,"volume":64600000,"price_adjusted":11896.00977,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.62601}
{"ticker":"^N225","ref_date":"2004-07-02","price_open":11781.54004,"price_high":11781.54004,"price_low":11693,"price_close":11721.49023,"volume":57800000,"price_adjusted":11721.49023,"ret_adjusted_prices":-0.01467,"ret_closing_prices":-0.01467,"cumret_adjusted_prices":0.61683}
{"ticker":"^N225","ref_date":"2004-07-05","price_open":11622.84961,"price_high":11648.84961,"price_low":11511.49023,"price_close":11541.70996,"volume":52500000,"price_adjusted":11541.70996,"ret_adjusted_prices":-0.01534,"ret_closing_prices":-0.01534,"cumret_adjusted_prices":0.60737}
{"ticker":"^N225","ref_date":"2004-07-06","price_open":11536.4502,"price_high":11606.59961,"price_low":11475.26953,"price_close":11475.26953,"volume":56200000,"price_adjusted":11475.26953,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":0.60387}
{"ticker":"^N225","ref_date":"2004-07-07","price_open":11359.70996,"price_high":11429.24023,"price_low":11251.34961,"price_close":11384.86035,"volume":70400000,"price_adjusted":11384.86035,"ret_adjusted_prices":-0.00788,"ret_closing_prices":-0.00788,"cumret_adjusted_prices":0.59911}
{"ticker":"^N225","ref_date":"2004-07-08","price_open":11372.62988,"price_high":11411.30957,"price_low":11279.5498,"price_close":11322.23047,"volume":61500000,"price_adjusted":11322.23047,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":0.59582}
{"ticker":"^N225","ref_date":"2004-07-09","price_open":11283.28027,"price_high":11449.4502,"price_low":11283.08008,"price_close":11423.53027,"volume":68700000,"price_adjusted":11423.53027,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":0.60115}
{"ticker":"^N225","ref_date":"2004-07-12","price_open":11532.63965,"price_high":11598.90039,"price_low":11474.08008,"price_close":11582.28027,"volume":62600000,"price_adjusted":11582.28027,"ret_adjusted_prices":0.0139,"ret_closing_prices":0.0139,"cumret_adjusted_prices":0.6095}
{"ticker":"^N225","ref_date":"2004-07-13","price_open":11544.01953,"price_high":11608.62012,"price_low":11501.21973,"price_close":11608.62012,"volume":65700000,"price_adjusted":11608.62012,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.61089}
{"ticker":"^N225","ref_date":"2004-07-14","price_open":11663.40039,"price_high":11664,"price_low":11356.65039,"price_close":11356.65039,"volume":91700000,"price_adjusted":11356.65039,"ret_adjusted_prices":-0.02171,"ret_closing_prices":-0.02171,"cumret_adjusted_prices":0.59763}
{"ticker":"^N225","ref_date":"2004-07-15","price_open":11413.33008,"price_high":11440.01953,"price_low":11315.96973,"price_close":11409.13965,"volume":75900000,"price_adjusted":11409.13965,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.60039}
{"ticker":"^N225","ref_date":"2004-07-16","price_open":11327.75,"price_high":11475.12012,"price_low":11243.28027,"price_close":11436,"volume":79200000,"price_adjusted":11436,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.6018}
{"ticker":"^N225","ref_date":"2004-07-20","price_open":11318.13965,"price_high":11318.13965,"price_low":11191.75977,"price_close":11258.37012,"volume":64400000,"price_adjusted":11258.37012,"ret_adjusted_prices":-0.01553,"ret_closing_prices":-0.01553,"cumret_adjusted_prices":0.59246}
{"ticker":"^N225","ref_date":"2004-07-21","price_open":11335.24023,"price_high":11433.86035,"price_low":11326.67969,"price_close":11433.86035,"volume":60300000,"price_adjusted":11433.86035,"ret_adjusted_prices":0.01559,"ret_closing_prices":0.01559,"cumret_adjusted_prices":0.60169}
{"ticker":"^N225","ref_date":"2004-07-22","price_open":11310.57031,"price_high":11310.57031,"price_low":11227.9502,"price_close":11285.04004,"volume":51500000,"price_adjusted":11285.04004,"ret_adjusted_prices":-0.01302,"ret_closing_prices":-0.01302,"cumret_adjusted_prices":0.59386}
{"ticker":"^N225","ref_date":"2004-07-23","price_open":11263.5,"price_high":11264.25,"price_low":11170.54004,"price_close":11187.33008,"volume":61900000,"price_adjusted":11187.33008,"ret_adjusted_prices":-0.00866,"ret_closing_prices":-0.00866,"cumret_adjusted_prices":0.58872}
{"ticker":"^N225","ref_date":"2004-07-26","price_open":11099.87012,"price_high":11159.5498,"price_low":11065.71973,"price_close":11159.5498,"volume":52500000,"price_adjusted":11159.5498,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":0.58726}
{"ticker":"^N225","ref_date":"2004-07-27","price_open":11126.26953,"price_high":11180.7998,"price_low":11028.34961,"price_close":11031.54004,"volume":69800000,"price_adjusted":11031.54004,"ret_adjusted_prices":-0.01147,"ret_closing_prices":-0.01147,"cumret_adjusted_prices":0.58052}
{"ticker":"^N225","ref_date":"2004-07-28","price_open":11133.48047,"price_high":11236.03027,"price_low":11132.91992,"price_close":11204.37012,"volume":66600000,"price_adjusted":11204.37012,"ret_adjusted_prices":0.01567,"ret_closing_prices":0.01567,"cumret_adjusted_prices":0.58961}
{"ticker":"^N225","ref_date":"2004-07-29","price_open":11187.30957,"price_high":11189.28027,"price_low":11018.79004,"price_close":11116.83984,"volume":67900000,"price_adjusted":11116.83984,"ret_adjusted_prices":-0.00781,"ret_closing_prices":-0.00781,"cumret_adjusted_prices":0.58501}
{"ticker":"^N225","ref_date":"2004-07-30","price_open":11211.2002,"price_high":11325.99023,"price_low":11210.32031,"price_close":11325.78027,"volume":71600000,"price_adjusted":11325.78027,"ret_adjusted_prices":0.01879,"ret_closing_prices":0.01879,"cumret_adjusted_prices":0.596}
{"ticker":"^N225","ref_date":"2004-08-02","price_open":11274.4502,"price_high":11279.70996,"price_low":11161.83984,"price_close":11222.24023,"volume":64700000,"price_adjusted":11222.24023,"ret_adjusted_prices":-0.00914,"ret_closing_prices":-0.00914,"cumret_adjusted_prices":0.59056}
{"ticker":"^N225","ref_date":"2004-08-03","price_open":11230.29004,"price_high":11258.87988,"price_low":11102.5,"price_close":11140.57031,"volume":70600000,"price_adjusted":11140.57031,"ret_adjusted_prices":-0.00728,"ret_closing_prices":-0.00728,"cumret_adjusted_prices":0.58626}
{"ticker":"^N225","ref_date":"2004-08-04","price_open":11077.51953,"price_high":11084.98047,"price_low":10888.78027,"price_close":11010.01953,"volume":78000000,"price_adjusted":11010.01953,"ret_adjusted_prices":-0.01172,"ret_closing_prices":-0.01172,"cumret_adjusted_prices":0.57939}
{"ticker":"^N225","ref_date":"2004-08-05","price_open":11060.17969,"price_high":11104.69043,"price_low":10981.32031,"price_close":11060.88965,"volume":74300000,"price_adjusted":11060.88965,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":0.58206}
{"ticker":"^N225","ref_date":"2004-08-06","price_open":10944.61035,"price_high":10974.4502,"price_low":10894.65039,"price_close":10972.57031,"volume":78100000,"price_adjusted":10972.57031,"ret_adjusted_prices":-0.00798,"ret_closing_prices":-0.00798,"cumret_adjusted_prices":0.57742}
{"ticker":"^N225","ref_date":"2004-08-09","price_open":10827.59961,"price_high":10916.45996,"price_low":10737.41992,"price_close":10908.7002,"volume":70300000,"price_adjusted":10908.7002,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":0.57406}
{"ticker":"^N225","ref_date":"2004-08-10","price_open":10849.7002,"price_high":10972.07031,"price_low":10849.7002,"price_close":10953.5498,"volume":67100000,"price_adjusted":10953.5498,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":0.57642}
{"ticker":"^N225","ref_date":"2004-08-11","price_open":11049.7998,"price_high":11076.37988,"price_low":10997.07031,"price_close":11049.45996,"volume":66500000,"price_adjusted":11049.45996,"ret_adjusted_prices":0.00876,"ret_closing_prices":0.00876,"cumret_adjusted_prices":0.58146}
{"ticker":"^N225","ref_date":"2004-08-12","price_open":11005.12988,"price_high":11091.63965,"price_low":11005.12988,"price_close":11028.07031,"volume":54100000,"price_adjusted":11028.07031,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":0.58034}
{"ticker":"^N225","ref_date":"2004-08-13","price_open":10901.55957,"price_high":10903.61035,"price_low":10757.2002,"price_close":10757.2002,"volume":65700000,"price_adjusted":10757.2002,"ret_adjusted_prices":-0.02456,"ret_closing_prices":-0.02456,"cumret_adjusted_prices":0.56608}
{"ticker":"^N225","ref_date":"2004-08-16","price_open":10728.98047,"price_high":10730.53027,"price_low":10545.88965,"price_close":10687.80957,"volume":59900000,"price_adjusted":10687.80957,"ret_adjusted_prices":-0.00645,"ret_closing_prices":-0.00645,"cumret_adjusted_prices":0.56243}
{"ticker":"^N225","ref_date":"2004-08-17","price_open":10772.24023,"price_high":10802.63965,"price_low":10705.74023,"price_close":10725.96973,"volume":52700000,"price_adjusted":10725.96973,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":0.56444}
{"ticker":"^N225","ref_date":"2004-08-18","price_open":10724.82031,"price_high":10774.25977,"price_low":10659.20996,"price_close":10774.25977,"volume":51700000,"price_adjusted":10774.25977,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.56698}
{"ticker":"^N225","ref_date":"2004-08-19","price_open":10861.91992,"price_high":10908.74023,"price_low":10830.65039,"price_close":10903.53027,"volume":63400000,"price_adjusted":10903.53027,"ret_adjusted_prices":0.012,"ret_closing_prices":0.012,"cumret_adjusted_prices":0.57378}
{"ticker":"^N225","ref_date":"2004-08-20","price_open":10859.08008,"price_high":10938.94043,"price_low":10837.00977,"price_close":10889.13965,"volume":67100000,"price_adjusted":10889.13965,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.57303}
{"ticker":"^N225","ref_date":"2004-08-23","price_open":10961.91016,"price_high":11007.63965,"price_low":10947.75,"price_close":10960.96973,"volume":61600000,"price_adjusted":10960.96973,"ret_adjusted_prices":0.0066,"ret_closing_prices":0.0066,"cumret_adjusted_prices":0.57681}
{"ticker":"^N225","ref_date":"2004-08-24","price_open":10978.62012,"price_high":11016.12012,"price_low":10897.11035,"price_close":10985.33008,"volume":60800000,"price_adjusted":10985.33008,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.57809}
{"ticker":"^N225","ref_date":"2004-08-25","price_open":10959.51953,"price_high":11143.75,"price_low":10934.4502,"price_close":11130.01953,"volume":84700000,"price_adjusted":11130.01953,"ret_adjusted_prices":0.01317,"ret_closing_prices":0.01317,"cumret_adjusted_prices":0.5857}
{"ticker":"^N225","ref_date":"2004-08-26","price_open":11196.29004,"price_high":11225.9502,"price_low":11101.62988,"price_close":11129.33008,"volume":105200000,"price_adjusted":11129.33008,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.58567}
{"ticker":"^N225","ref_date":"2004-08-27","price_open":11148.20996,"price_high":11209.58984,"price_low":11107.94043,"price_close":11209.58984,"volume":58200000,"price_adjusted":11209.58984,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":0.58989}
{"ticker":"^N225","ref_date":"2004-08-30","price_open":11181.2998,"price_high":11226.2998,"price_low":11128.70996,"price_close":11184.53027,"volume":61000000,"price_adjusted":11184.53027,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.58857}
{"ticker":"^N225","ref_date":"2004-08-31","price_open":11119.15039,"price_high":11154.28027,"price_low":11042.29004,"price_close":11081.79004,"volume":66100000,"price_adjusted":11081.79004,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":0.58316}
{"ticker":"^N225","ref_date":"2004-09-01","price_open":11104.84961,"price_high":11169.42969,"price_low":11102.41016,"price_close":11127.34961,"volume":66100000,"price_adjusted":11127.34961,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":0.58556}
{"ticker":"^N225","ref_date":"2004-09-02","price_open":11179.32031,"price_high":11190.50977,"price_low":11097.80957,"price_close":11152.75,"volume":62000000,"price_adjusted":11152.75,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.5869}
{"ticker":"^N225","ref_date":"2004-09-03","price_open":11182.09961,"price_high":11186.82031,"price_low":11013.36035,"price_close":11022.49023,"volume":75000000,"price_adjusted":11022.49023,"ret_adjusted_prices":-0.01168,"ret_closing_prices":-0.01168,"cumret_adjusted_prices":0.58004}
{"ticker":"^N225","ref_date":"2004-09-06","price_open":11086.69043,"price_high":11270.36035,"price_low":11057.32031,"price_close":11244.37012,"volume":94300000,"price_adjusted":11244.37012,"ret_adjusted_prices":0.02013,"ret_closing_prices":0.02013,"cumret_adjusted_prices":0.59172}
{"ticker":"^N225","ref_date":"2004-09-07","price_open":11275.28027,"price_high":11312.05957,"price_low":11226.78027,"price_close":11298.94043,"volume":90500000,"price_adjusted":11298.94043,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":0.59459}
{"ticker":"^N225","ref_date":"2004-09-08","price_open":11345.12012,"price_high":11357.84961,"price_low":11270.53027,"price_close":11279.19043,"volume":89300000,"price_adjusted":11279.19043,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":0.59355}
{"ticker":"^N225","ref_date":"2004-09-09","price_open":11276.49023,"price_high":11330.33008,"price_low":11145.79004,"price_close":11170.95996,"volume":104100000,"price_adjusted":11170.95996,"ret_adjusted_prices":-0.0096,"ret_closing_prices":-0.0096,"cumret_adjusted_prices":0.58786}
{"ticker":"^N225","ref_date":"2004-09-10","price_open":11089.90039,"price_high":11089.95996,"price_low":10960.03027,"price_close":11083.23047,"volume":168400000,"price_adjusted":11083.23047,"ret_adjusted_prices":-0.00785,"ret_closing_prices":-0.00785,"cumret_adjusted_prices":0.58324}
{"ticker":"^N225","ref_date":"2004-09-13","price_open":11139.96973,"price_high":11257.84961,"price_low":11131.03027,"price_close":11253.11035,"volume":86200000,"price_adjusted":11253.11035,"ret_adjusted_prices":0.01533,"ret_closing_prices":0.01533,"cumret_adjusted_prices":0.59218}
{"ticker":"^N225","ref_date":"2004-09-14","price_open":11312.71973,"price_high":11352.41992,"price_low":11274.42969,"price_close":11295.58008,"volume":92300000,"price_adjusted":11295.58008,"ret_adjusted_prices":0.00377,"ret_closing_prices":0.00377,"cumret_adjusted_prices":0.59441}
{"ticker":"^N225","ref_date":"2004-09-15","price_open":11278.66016,"price_high":11285.7998,"price_low":11158.58008,"price_close":11158.58008,"volume":96800000,"price_adjusted":11158.58008,"ret_adjusted_prices":-0.01213,"ret_closing_prices":-0.01213,"cumret_adjusted_prices":0.58721}
{"ticker":"^N225","ref_date":"2004-09-16","price_open":11092.7002,"price_high":11177.66016,"price_low":11089.82031,"price_close":11139.36035,"volume":75900000,"price_adjusted":11139.36035,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":0.58619}
{"ticker":"^N225","ref_date":"2004-09-17","price_open":11132.05957,"price_high":11145.49023,"price_low":11046.09961,"price_close":11082.49023,"volume":75700000,"price_adjusted":11082.49023,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":0.5832}
{"ticker":"^N225","ref_date":"2004-09-21","price_open":11148.20996,"price_high":11151.11035,"price_low":11059.9502,"price_close":11080.87012,"volume":78800000,"price_adjusted":11080.87012,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":0.58312}
{"ticker":"^N225","ref_date":"2004-09-22","price_open":11111.2998,"price_high":11135.45996,"price_low":10963.82031,"price_close":11019.41016,"volume":73000000,"price_adjusted":11019.41016,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":0.57988}
{"ticker":"^N225","ref_date":"2004-09-24","price_open":10934.01953,"price_high":10934.01953,"price_low":10826.40039,"price_close":10895.16016,"volume":75400000,"price_adjusted":10895.16016,"ret_adjusted_prices":-0.01128,"ret_closing_prices":-0.01128,"cumret_adjusted_prices":0.57334}
{"ticker":"^N225","ref_date":"2004-09-27","price_open":10863.34961,"price_high":10888.04004,"price_low":10782.55957,"price_close":10859.32031,"volume":56300000,"price_adjusted":10859.32031,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":0.57146}
{"ticker":"^N225","ref_date":"2004-09-28","price_open":10805.66016,"price_high":10821.83984,"price_low":10737.78027,"price_close":10815.57031,"volume":66000000,"price_adjusted":10815.57031,"ret_adjusted_prices":-0.00403,"ret_closing_prices":-0.00403,"cumret_adjusted_prices":0.56915}
{"ticker":"^N225","ref_date":"2004-09-29","price_open":10873.87988,"price_high":10873.88965,"price_low":10770.23047,"price_close":10786.09961,"volume":66700000,"price_adjusted":10786.09961,"ret_adjusted_prices":-0.00272,"ret_closing_prices":-0.00272,"cumret_adjusted_prices":0.5676}
{"ticker":"^N225","ref_date":"2004-09-30","price_open":10870.20996,"price_high":10928.19043,"price_low":10823.57031,"price_close":10823.57031,"volume":73900000,"price_adjusted":10823.57031,"ret_adjusted_prices":0.00347,"ret_closing_prices":0.00347,"cumret_adjusted_prices":0.56958}
{"ticker":"^N225","ref_date":"2004-10-01","price_open":10893.19043,"price_high":10987.17969,"price_low":10893.19043,"price_close":10985.16992,"volume":84400000,"price_adjusted":10985.16992,"ret_adjusted_prices":0.01493,"ret_closing_prices":0.01493,"cumret_adjusted_prices":0.57808}
{"ticker":"^N225","ref_date":"2004-10-04","price_open":11111.4502,"price_high":11282.65039,"price_low":11105,"price_close":11279.62988,"volume":94300000,"price_adjusted":11279.62988,"ret_adjusted_prices":0.02681,"ret_closing_prices":0.02681,"cumret_adjusted_prices":0.59358}
{"ticker":"^N225","ref_date":"2004-10-05","price_open":11257.2002,"price_high":11304.71973,"price_low":11242.12012,"price_close":11281.83008,"volume":77900000,"price_adjusted":11281.83008,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":0.59369}
{"ticker":"^N225","ref_date":"2004-10-06","price_open":11221.54004,"price_high":11408.09961,"price_low":11218.37988,"price_close":11385.37988,"volume":93500000,"price_adjusted":11385.37988,"ret_adjusted_prices":0.00918,"ret_closing_prices":0.00918,"cumret_adjusted_prices":0.59914}
{"ticker":"^N225","ref_date":"2004-10-07","price_open":11399.41992,"price_high":11410.40039,"price_low":11337.19043,"price_close":11354.58984,"volume":80000000,"price_adjusted":11354.58984,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.59752}
{"ticker":"^N225","ref_date":"2004-10-08","price_open":11311.41016,"price_high":11370.33984,"price_low":11302.75,"price_close":11349.34961,"volume":80200000,"price_adjusted":11349.34961,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.59724}
{"ticker":"^N225","ref_date":"2004-10-12","price_open":11295.0498,"price_high":11320.79004,"price_low":11182.5,"price_close":11201.80957,"volume":74300000,"price_adjusted":11201.80957,"ret_adjusted_prices":-0.013,"ret_closing_prices":-0.013,"cumret_adjusted_prices":0.58948}
{"ticker":"^N225","ref_date":"2004-10-13","price_open":11235.45996,"price_high":11306.87012,"price_low":11195.99023,"price_close":11195.99023,"volume":63600000,"price_adjusted":11195.99023,"ret_adjusted_prices":-0.00052,"ret_closing_prices":-0.00052,"cumret_adjusted_prices":0.58917}
{"ticker":"^N225","ref_date":"2004-10-14","price_open":11150.58984,"price_high":11150.58984,"price_low":11033.30957,"price_close":11034.29004,"volume":99200000,"price_adjusted":11034.29004,"ret_adjusted_prices":-0.01444,"ret_closing_prices":-0.01444,"cumret_adjusted_prices":0.58066}
{"ticker":"^N225","ref_date":"2004-10-15","price_open":10960.25,"price_high":11015.4502,"price_low":10913.20996,"price_close":10982.9502,"volume":83600000,"price_adjusted":10982.9502,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.57796}
{"ticker":"^N225","ref_date":"2004-10-18","price_open":11022.11035,"price_high":11022.11035,"price_low":10914.46973,"price_close":10965.62012,"volume":59700000,"price_adjusted":10965.62012,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.57705}
{"ticker":"^N225","ref_date":"2004-10-19","price_open":11028.37988,"price_high":11106.82031,"price_low":11024.37988,"price_close":11064.86035,"volume":65100000,"price_adjusted":11064.86035,"ret_adjusted_prices":0.00905,"ret_closing_prices":0.00905,"cumret_adjusted_prices":0.58227}
{"ticker":"^N225","ref_date":"2004-10-20","price_open":10992.5,"price_high":10992.5,"price_low":10853.88965,"price_close":10882.17969,"volume":88100000,"price_adjusted":10882.17969,"ret_adjusted_prices":-0.01651,"ret_closing_prices":-0.01651,"cumret_adjusted_prices":0.57266}
{"ticker":"^N225","ref_date":"2004-10-21","price_open":10882.0498,"price_high":10901.33984,"price_low":10753.07031,"price_close":10789.23047,"volume":78100000,"price_adjusted":10789.23047,"ret_adjusted_prices":-0.00854,"ret_closing_prices":-0.00854,"cumret_adjusted_prices":0.56777}
{"ticker":"^N225","ref_date":"2004-10-22","price_open":10848.75,"price_high":10892.26953,"price_low":10811.15039,"price_close":10857.12988,"volume":78700000,"price_adjusted":10857.12988,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":0.57134}
{"ticker":"^N225","ref_date":"2004-10-25","price_open":10718.92969,"price_high":10718.92969,"price_low":10575.23047,"price_close":10659.15039,"volume":72600000,"price_adjusted":10659.15039,"ret_adjusted_prices":-0.01823,"ret_closing_prices":-0.01823,"cumret_adjusted_prices":0.56092}
{"ticker":"^N225","ref_date":"2004-10-26","price_open":10652.37012,"price_high":10683.94043,"price_low":10626.59961,"price_close":10672.45996,"volume":62600000,"price_adjusted":10672.45996,"ret_adjusted_prices":0.00125,"ret_closing_prices":0.00125,"cumret_adjusted_prices":0.56162}
{"ticker":"^N225","ref_date":"2004-10-27","price_open":10740.65039,"price_high":10777.42969,"price_low":10657.15039,"price_close":10691.9502,"volume":70600000,"price_adjusted":10691.9502,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.56265}
{"ticker":"^N225","ref_date":"2004-10-28","price_open":10809.09961,"price_high":10895.08984,"price_low":10798.12988,"price_close":10853.12012,"volume":92900000,"price_adjusted":10853.12012,"ret_adjusted_prices":0.01507,"ret_closing_prices":0.01507,"cumret_adjusted_prices":0.57113}
{"ticker":"^N225","ref_date":"2004-10-29","price_open":10805.12012,"price_high":10805.12012,"price_low":10719.09961,"price_close":10771.41992,"volume":89000000,"price_adjusted":10771.41992,"ret_adjusted_prices":-0.00753,"ret_closing_prices":-0.00753,"cumret_adjusted_prices":0.56683}
{"ticker":"^N225","ref_date":"2004-11-01","price_open":10731.01953,"price_high":10735.19043,"price_low":10690.9502,"price_close":10734.70996,"volume":60400000,"price_adjusted":10734.70996,"ret_adjusted_prices":-0.00341,"ret_closing_prices":-0.00341,"cumret_adjusted_prices":0.5649}
{"ticker":"^N225","ref_date":"2004-11-02","price_open":10775,"price_high":10895.7002,"price_low":10775,"price_close":10887.80957,"volume":75600000,"price_adjusted":10887.80957,"ret_adjusted_prices":0.01426,"ret_closing_prices":0.01426,"cumret_adjusted_prices":0.57296}
{"ticker":"^N225","ref_date":"2004-11-04","price_open":10990.7002,"price_high":11005.2002,"price_low":10946.26953,"price_close":10946.26953,"volume":88000000,"price_adjusted":10946.26953,"ret_adjusted_prices":0.00537,"ret_closing_prices":0.00537,"cumret_adjusted_prices":0.57603}
{"ticker":"^N225","ref_date":"2004-11-05","price_open":11040.05957,"price_high":11089.59961,"price_low":11023.16016,"price_close":11061.76953,"volume":75300000,"price_adjusted":11061.76953,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":0.58211}
{"ticker":"^N225","ref_date":"2004-11-08","price_open":11095.5,"price_high":11096.4502,"price_low":10974.33008,"price_close":10983.83008,"volume":59700000,"price_adjusted":10983.83008,"ret_adjusted_prices":-0.00705,"ret_closing_prices":-0.00705,"cumret_adjusted_prices":0.57801}
{"ticker":"^N225","ref_date":"2004-11-09","price_open":10967.16992,"price_high":11040.44043,"price_low":10945.09961,"price_close":10964.87012,"volume":62300000,"price_adjusted":10964.87012,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":0.57701}
{"ticker":"^N225","ref_date":"2004-11-10","price_open":10972.62988,"price_high":11030.21973,"price_low":10965.91016,"price_close":10994.95996,"volume":63400000,"price_adjusted":10994.95996,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.5786}
{"ticker":"^N225","ref_date":"2004-11-11","price_open":11021.87988,"price_high":11048.29004,"price_low":10845.07031,"price_close":10846.91992,"volume":68200000,"price_adjusted":10846.91992,"ret_adjusted_prices":-0.01346,"ret_closing_prices":-0.01346,"cumret_adjusted_prices":0.5708}
{"ticker":"^N225","ref_date":"2004-11-12","price_open":10841.42969,"price_high":11026.92969,"price_low":10841.42969,"price_close":11019.98047,"volume":80900000,"price_adjusted":11019.98047,"ret_adjusted_prices":0.01595,"ret_closing_prices":0.01595,"cumret_adjusted_prices":0.57991}
{"ticker":"^N225","ref_date":"2004-11-15","price_open":11079.16992,"price_high":11231.13965,"price_low":11073.76953,"price_close":11227.57031,"volume":87600000,"price_adjusted":11227.57031,"ret_adjusted_prices":0.01884,"ret_closing_prices":0.01884,"cumret_adjusted_prices":0.59084}
{"ticker":"^N225","ref_date":"2004-11-16","price_open":11234.71973,"price_high":11268.80957,"price_low":11143.55957,"price_close":11161.75,"volume":76100000,"price_adjusted":11161.75,"ret_adjusted_prices":-0.00586,"ret_closing_prices":-0.00586,"cumret_adjusted_prices":0.58737}
{"ticker":"^N225","ref_date":"2004-11-17","price_open":11132.0498,"price_high":11192.33008,"price_low":11127.2002,"price_close":11131.29004,"volume":69300000,"price_adjusted":11131.29004,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":0.58577}
{"ticker":"^N225","ref_date":"2004-11-18","price_open":11182.08984,"price_high":11235.32031,"price_low":11062.73047,"price_close":11082.41992,"volume":73800000,"price_adjusted":11082.41992,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":0.5832}
{"ticker":"^N225","ref_date":"2004-11-19","price_open":11120.94043,"price_high":11158.4502,"price_low":11077.08984,"price_close":11082.83984,"volume":61300000,"price_adjusted":11082.83984,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":0.58322}
{"ticker":"^N225","ref_date":"2004-11-22","price_open":10956.41016,"price_high":10956.41016,"price_low":10769.51953,"price_close":10849.38965,"volume":67000000,"price_adjusted":10849.38965,"ret_adjusted_prices":-0.02106,"ret_closing_prices":-0.02106,"cumret_adjusted_prices":0.57093}
{"ticker":"^N225","ref_date":"2004-11-24","price_open":10832.01953,"price_high":10915.2002,"price_low":10828.11035,"price_close":10872.33008,"volume":60900000,"price_adjusted":10872.33008,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.57214}
{"ticker":"^N225","ref_date":"2004-11-25","price_open":10853.09961,"price_high":10900.33984,"price_low":10818.24023,"price_close":10900.33984,"volume":62300000,"price_adjusted":10900.33984,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":0.57362}
{"ticker":"^N225","ref_date":"2004-11-26","price_open":10924.4502,"price_high":10927.44043,"price_low":10816.37988,"price_close":10833.75,"volume":66900000,"price_adjusted":10833.75,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":0.57011}
{"ticker":"^N225","ref_date":"2004-11-29","price_open":10844.36035,"price_high":11013.2998,"price_low":10844.30957,"price_close":10977.88965,"volume":73900000,"price_adjusted":10977.88965,"ret_adjusted_prices":0.0133,"ret_closing_prices":0.0133,"cumret_adjusted_prices":0.5777}
{"ticker":"^N225","ref_date":"2004-11-30","price_open":10909.25,"price_high":10923.55957,"price_low":10841.26953,"price_close":10899.25,"volume":67700000,"price_adjusted":10899.25,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":0.57356}
{"ticker":"^N225","ref_date":"2004-12-01","price_open":10790.4502,"price_high":10800.33008,"price_low":10721.58984,"price_close":10784.25,"volume":63900000,"price_adjusted":10784.25,"ret_adjusted_prices":-0.01055,"ret_closing_prices":-0.01055,"cumret_adjusted_prices":0.56751}
{"ticker":"^N225","ref_date":"2004-12-02","price_open":10922.57031,"price_high":10995.37988,"price_low":10912.87012,"price_close":10973.07031,"volume":67900000,"price_adjusted":10973.07031,"ret_adjusted_prices":0.01751,"ret_closing_prices":0.01751,"cumret_adjusted_prices":0.57744}
{"ticker":"^N225","ref_date":"2004-12-03","price_open":11064.25,"price_high":11107.09961,"price_low":11059.55957,"price_close":11074.88965,"volume":76500000,"price_adjusted":11074.88965,"ret_adjusted_prices":0.00928,"ret_closing_prices":0.00928,"cumret_adjusted_prices":0.5828}
{"ticker":"^N225","ref_date":"2004-12-06","price_open":11021.16016,"price_high":11026.86035,"price_low":10959.49023,"price_close":10981.95996,"volume":74300000,"price_adjusted":10981.95996,"ret_adjusted_prices":-0.00839,"ret_closing_prices":-0.00839,"cumret_adjusted_prices":0.57791}
{"ticker":"^N225","ref_date":"2004-12-07","price_open":10971.20996,"price_high":11001.67969,"price_low":10863.80957,"price_close":10873.62988,"volume":58100000,"price_adjusted":10873.62988,"ret_adjusted_prices":-0.00986,"ret_closing_prices":-0.00986,"cumret_adjusted_prices":0.57221}
{"ticker":"^N225","ref_date":"2004-12-08","price_open":10808.44043,"price_high":10948.96973,"price_low":10808.44043,"price_close":10941.37012,"volume":65800000,"price_adjusted":10941.37012,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":0.57577}
{"ticker":"^N225","ref_date":"2004-12-09","price_open":10930.87012,"price_high":10930.87012,"price_low":10742.73047,"price_close":10776.62988,"volume":73700000,"price_adjusted":10776.62988,"ret_adjusted_prices":-0.01506,"ret_closing_prices":-0.01506,"cumret_adjusted_prices":0.56711}
{"ticker":"^N225","ref_date":"2004-12-10","price_open":10730.37988,"price_high":10828.66992,"price_low":10730.37988,"price_close":10756.7998,"volume":147700000,"price_adjusted":10756.7998,"ret_adjusted_prices":-0.00184,"ret_closing_prices":-0.00184,"cumret_adjusted_prices":0.56606}
{"ticker":"^N225","ref_date":"2004-12-13","price_open":10825.05957,"price_high":10854.75977,"price_low":10785.58984,"price_close":10789.25,"volume":61900000,"price_adjusted":10789.25,"ret_adjusted_prices":0.00302,"ret_closing_prices":0.00302,"cumret_adjusted_prices":0.56777}
{"ticker":"^N225","ref_date":"2004-12-14","price_open":10842.7998,"price_high":10941.7002,"price_low":10821.36035,"price_close":10915.58008,"volume":68800000,"price_adjusted":10915.58008,"ret_adjusted_prices":0.01171,"ret_closing_prices":0.01171,"cumret_adjusted_prices":0.57442}
{"ticker":"^N225","ref_date":"2004-12-15","price_open":10952.70996,"price_high":10999.91992,"price_low":10921.65039,"price_close":10956.45996,"volume":68900000,"price_adjusted":10956.45996,"ret_adjusted_prices":0.00375,"ret_closing_prices":0.00375,"cumret_adjusted_prices":0.57657}
{"ticker":"^N225","ref_date":"2004-12-16","price_open":10909.29004,"price_high":10980.20996,"price_low":10871.69043,"price_close":10924.37012,"volume":63200000,"price_adjusted":10924.37012,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":0.57488}
{"ticker":"^N225","ref_date":"2004-12-17","price_open":10939.2002,"price_high":11130.82031,"price_low":10921.80957,"price_close":11078.32031,"volume":67900000,"price_adjusted":11078.32031,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":0.58298}
{"ticker":"^N225","ref_date":"2004-12-20","price_open":11073.5498,"price_high":11129.12988,"price_low":11036.7998,"price_close":11103.41992,"volume":59200000,"price_adjusted":11103.41992,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":0.5843}
{"ticker":"^N225","ref_date":"2004-12-21","price_open":11125.21973,"price_high":11186.70996,"price_low":11125.21973,"price_close":11125.91992,"volume":67700000,"price_adjusted":11125.91992,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.58549}
{"ticker":"^N225","ref_date":"2004-12-22","price_open":11205.91992,"price_high":11240.17969,"price_low":11193.66992,"price_close":11209.44043,"volume":79500000,"price_adjusted":11209.44043,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":0.58988}
{"ticker":"^N225","ref_date":"2004-12-24","price_open":11302.45996,"price_high":11369.98047,"price_low":11302.45996,"price_close":11365.48047,"volume":71900000,"price_adjusted":11365.48047,"ret_adjusted_prices":0.01392,"ret_closing_prices":0.01392,"cumret_adjusted_prices":0.59809}
{"ticker":"^N225","ref_date":"2004-12-27","price_open":11374.51953,"price_high":11383.09961,"price_low":11325.45996,"price_close":11362.34961,"volume":46400000,"price_adjusted":11362.34961,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":0.59793}
{"ticker":"^N225","ref_date":"2004-12-28","price_open":11314.40039,"price_high":11424.12988,"price_low":11314.40039,"price_close":11424.12988,"volume":64500000,"price_adjusted":11424.12988,"ret_adjusted_prices":0.00544,"ret_closing_prices":0.00544,"cumret_adjusted_prices":0.60118}
{"ticker":"^N225","ref_date":"2004-12-29","price_open":11481.32031,"price_high":11500.9502,"price_low":11381.55957,"price_close":11381.55957,"volume":60200000,"price_adjusted":11381.55957,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":0.59894}
{"ticker":"^N225","ref_date":"2004-12-30","price_open":11462.30957,"price_high":11489.28027,"price_low":11454.94043,"price_close":11488.75977,"volume":29800000,"price_adjusted":11488.75977,"ret_adjusted_prices":0.00942,"ret_closing_prices":0.00942,"cumret_adjusted_prices":0.60458}
{"ticker":"^N225","ref_date":"2005-01-04","price_open":11458.26953,"price_high":11547.01953,"price_low":11431.57031,"price_close":11517.75,"volume":41000000,"price_adjusted":11517.75,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":0.60611}
{"ticker":"^N225","ref_date":"2005-01-05","price_open":11458.91992,"price_high":11461.09961,"price_low":11416.96973,"price_close":11437.51953,"volume":77500000,"price_adjusted":11437.51953,"ret_adjusted_prices":-0.00697,"ret_closing_prices":-0.00697,"cumret_adjusted_prices":0.60188}
{"ticker":"^N225","ref_date":"2005-01-06","price_open":11372.34961,"price_high":11492.25977,"price_low":11372.20996,"price_close":11492.25977,"volume":87100000,"price_adjusted":11492.25977,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":0.60476}
{"ticker":"^N225","ref_date":"2005-01-07","price_open":11528.69043,"price_high":11528.69043,"price_low":11432.19043,"price_close":11433.24023,"volume":72300000,"price_adjusted":11433.24023,"ret_adjusted_prices":-0.00514,"ret_closing_prices":-0.00514,"cumret_adjusted_prices":0.60166}
{"ticker":"^N225","ref_date":"2005-01-11","price_open":11495.45996,"price_high":11580.69043,"price_low":11495.45996,"price_close":11539.99023,"volume":87800000,"price_adjusted":11539.99023,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":0.60728}
{"ticker":"^N225","ref_date":"2005-01-12","price_open":11537.59961,"price_high":11548.88965,"price_low":11449.49023,"price_close":11453.38965,"volume":85000000,"price_adjusted":11453.38965,"ret_adjusted_prices":-0.0075,"ret_closing_prices":-0.0075,"cumret_adjusted_prices":0.60272}
{"ticker":"^N225","ref_date":"2005-01-13","price_open":11398.94043,"price_high":11424.67969,"price_low":11355.0498,"price_close":11358.21973,"volume":69400000,"price_adjusted":11358.21973,"ret_adjusted_prices":-0.00831,"ret_closing_prices":-0.00831,"cumret_adjusted_prices":0.59771}
{"ticker":"^N225","ref_date":"2005-01-14","price_open":11341.7998,"price_high":11491.17969,"price_low":11320.49023,"price_close":11438.38965,"volume":111300000,"price_adjusted":11438.38965,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":0.60193}
{"ticker":"^N225","ref_date":"2005-01-17","price_open":11475.2002,"price_high":11535.86035,"price_low":11453.86035,"price_close":11487.09961,"volume":100500000,"price_adjusted":11487.09961,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.60449}
{"ticker":"^N225","ref_date":"2005-01-18","price_open":11504.16016,"price_high":11509.40039,"price_low":11401.32031,"price_close":11423.25977,"volume":106500000,"price_adjusted":11423.25977,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.60113}
{"ticker":"^N225","ref_date":"2005-01-19","price_open":11467.74023,"price_high":11486.92969,"price_low":11396.42969,"price_close":11405.33984,"volume":89600000,"price_adjusted":11405.33984,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":0.60019}
{"ticker":"^N225","ref_date":"2005-01-20","price_open":11335.12012,"price_high":11335.12012,"price_low":11259.26953,"price_close":11284.76953,"volume":86300000,"price_adjusted":11284.76953,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":0.59385}
{"ticker":"^N225","ref_date":"2005-01-21","price_open":11226.07031,"price_high":11290.13965,"price_low":11222.24023,"price_close":11238.37012,"volume":74600000,"price_adjusted":11238.37012,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":0.5914}
{"ticker":"^N225","ref_date":"2005-01-24","price_open":11213.03027,"price_high":11303.20996,"price_low":11212.62988,"price_close":11289.49023,"volume":75500000,"price_adjusted":11289.49023,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":0.59409}
{"ticker":"^N225","ref_date":"2005-01-25","price_open":11261.62012,"price_high":11276.91016,"price_low":11214.59961,"price_close":11276.91016,"volume":81600000,"price_adjusted":11276.91016,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.59343}
{"ticker":"^N225","ref_date":"2005-01-26","price_open":11346.80957,"price_high":11379.57031,"price_low":11329.41992,"price_close":11376.57031,"volume":108300000,"price_adjusted":11376.57031,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":0.59868}
{"ticker":"^N225","ref_date":"2005-01-27","price_open":11390.08984,"price_high":11390.08984,"price_low":11316.2998,"price_close":11341.30957,"volume":85900000,"price_adjusted":11341.30957,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":0.59682}
{"ticker":"^N225","ref_date":"2005-01-28","price_open":11334.41016,"price_high":11340.28027,"price_low":11218.87988,"price_close":11320.58008,"volume":87800000,"price_adjusted":11320.58008,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":0.59573}
{"ticker":"^N225","ref_date":"2005-01-31","price_open":11296.99023,"price_high":11467.5,"price_low":11266.08984,"price_close":11387.58984,"volume":88200000,"price_adjusted":11387.58984,"ret_adjusted_prices":0.00592,"ret_closing_prices":0.00592,"cumret_adjusted_prices":0.59926}
{"ticker":"^N225","ref_date":"2005-02-01","price_open":11422.01953,"price_high":11422.01953,"price_low":11330.05957,"price_close":11384.40039,"volume":103900000,"price_adjusted":11384.40039,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":0.59909}
{"ticker":"^N225","ref_date":"2005-02-02","price_open":11432.33984,"price_high":11447.28027,"price_low":11399.62012,"price_close":11407.13965,"volume":103900000,"price_adjusted":11407.13965,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.60029}
{"ticker":"^N225","ref_date":"2005-02-03","price_open":11430.90039,"price_high":11444.17969,"price_low":11344.41016,"price_close":11389.34961,"volume":102800000,"price_adjusted":11389.34961,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":0.59935}
{"ticker":"^N225","ref_date":"2005-02-04","price_open":11381.5,"price_high":11383.0498,"price_low":11271.04004,"price_close":11360.40039,"volume":89000000,"price_adjusted":11360.40039,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.59783}
{"ticker":"^N225","ref_date":"2005-02-07","price_open":11393.04004,"price_high":11531.25,"price_low":11381.78027,"price_close":11499.86035,"volume":72700000,"price_adjusted":11499.86035,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":0.60516}
{"ticker":"^N225","ref_date":"2005-02-08","price_open":11504.12012,"price_high":11519.03027,"price_low":11464.33984,"price_close":11490.42969,"volume":105500000,"price_adjusted":11490.42969,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":0.60467}
{"ticker":"^N225","ref_date":"2005-02-09","price_open":11519.90039,"price_high":11538.12988,"price_low":11457.95996,"price_close":11473.34961,"volume":111200000,"price_adjusted":11473.34961,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":0.60377}
{"ticker":"^N225","ref_date":"2005-02-10","price_open":11434.88965,"price_high":11553.73047,"price_low":11414.99023,"price_close":11553.55957,"volume":112200000,"price_adjusted":11553.55957,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":0.60799}
{"ticker":"^N225","ref_date":"2005-02-14","price_open":11644.40039,"price_high":11677.57031,"price_low":11626.41992,"price_close":11632.2002,"volume":110400000,"price_adjusted":11632.2002,"ret_adjusted_prices":0.00681,"ret_closing_prices":0.00681,"cumret_adjusted_prices":0.61213}
{"ticker":"^N225","ref_date":"2005-02-15","price_open":11648.67969,"price_high":11676.25977,"price_low":11635.57031,"price_close":11646.49023,"volume":75100000,"price_adjusted":11646.49023,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.61288}
{"ticker":"^N225","ref_date":"2005-02-16","price_open":11629.69043,"price_high":11684.91016,"price_low":11585.45996,"price_close":11601.67969,"volume":82800000,"price_adjusted":11601.67969,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":0.61052}
{"ticker":"^N225","ref_date":"2005-02-17","price_open":11583.83984,"price_high":11638.17969,"price_low":11574.05957,"price_close":11582.71973,"volume":73100000,"price_adjusted":11582.71973,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.60953}
{"ticker":"^N225","ref_date":"2005-02-18","price_open":11562.92969,"price_high":11660.12012,"price_low":11562.92969,"price_close":11660.12012,"volume":75500000,"price_adjusted":11660.12012,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":0.6136}
{"ticker":"^N225","ref_date":"2005-02-21","price_open":11682.19043,"price_high":11690.49023,"price_low":11651.01953,"price_close":11651.01953,"volume":70200000,"price_adjusted":11651.01953,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":0.61312}
{"ticker":"^N225","ref_date":"2005-02-22","price_open":11636.46973,"price_high":11651.50977,"price_low":11592.04004,"price_close":11597.70996,"volume":69000000,"price_adjusted":11597.70996,"ret_adjusted_prices":-0.00458,"ret_closing_prices":-0.00458,"cumret_adjusted_prices":0.61031}
{"ticker":"^N225","ref_date":"2005-02-23","price_open":11510.75977,"price_high":11510.75977,"price_low":11452.41992,"price_close":11500.17969,"volume":75600000,"price_adjusted":11500.17969,"ret_adjusted_prices":-0.00841,"ret_closing_prices":-0.00841,"cumret_adjusted_prices":0.60518}
{"ticker":"^N225","ref_date":"2005-02-24","price_open":11513.83984,"price_high":11557.86035,"price_low":11507.2002,"price_close":11531.15039,"volume":65100000,"price_adjusted":11531.15039,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":0.60681}
{"ticker":"^N225","ref_date":"2005-02-25","price_open":11585.83984,"price_high":11677.2002,"price_low":11585.45996,"price_close":11658.25,"volume":74500000,"price_adjusted":11658.25,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":0.6135}
{"ticker":"^N225","ref_date":"2005-02-28","price_open":11742.00977,"price_high":11754.90039,"price_low":11704.32031,"price_close":11740.59961,"volume":93200000,"price_adjusted":11740.59961,"ret_adjusted_prices":0.00706,"ret_closing_prices":0.00706,"cumret_adjusted_prices":0.61783}
{"ticker":"^N225","ref_date":"2005-03-01","price_open":11734.13965,"price_high":11780.53027,"price_low":11719.76953,"price_close":11780.53027,"volume":103300000,"price_adjusted":11780.53027,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":0.61993}
{"ticker":"^N225","ref_date":"2005-03-02","price_open":11804.83984,"price_high":11831.69043,"price_low":11780.61035,"price_close":11813.70996,"volume":100500000,"price_adjusted":11813.70996,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":0.62168}
{"ticker":"^N225","ref_date":"2005-03-03","price_open":11790.91016,"price_high":11856.45996,"price_low":11790.91016,"price_close":11856.45996,"volume":98500000,"price_adjusted":11856.45996,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":0.62393}
{"ticker":"^N225","ref_date":"2005-03-04","price_open":11815.79004,"price_high":11881.98047,"price_low":11769.66992,"price_close":11873.0498,"volume":99100000,"price_adjusted":11873.0498,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":0.6248}
{"ticker":"^N225","ref_date":"2005-03-07","price_open":11935.7998,"price_high":11975.45996,"price_low":11917.76953,"price_close":11925.36035,"volume":103800000,"price_adjusted":11925.36035,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":0.62756}
{"ticker":"^N225","ref_date":"2005-03-08","price_open":11936.83984,"price_high":11936.83984,"price_low":11878.88965,"price_close":11886.91016,"volume":86800000,"price_adjusted":11886.91016,"ret_adjusted_prices":-0.00322,"ret_closing_prices":-0.00322,"cumret_adjusted_prices":0.62553}
{"ticker":"^N225","ref_date":"2005-03-09","price_open":11882.25,"price_high":11966.69043,"price_low":11882.25,"price_close":11966.69043,"volume":105900000,"price_adjusted":11966.69043,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.62973}
{"ticker":"^N225","ref_date":"2005-03-10","price_open":11892.37988,"price_high":11959.17969,"price_low":11863.54004,"price_close":11864.91016,"volume":99000000,"price_adjusted":11864.91016,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":0.62437}
{"ticker":"^N225","ref_date":"2005-03-11","price_open":11838.01953,"price_high":11964.20996,"price_low":11838.01953,"price_close":11923.88965,"volume":177800000,"price_adjusted":11923.88965,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.62748}
{"ticker":"^N225","ref_date":"2005-03-14","price_open":11947.29004,"price_high":11955.29004,"price_low":11850.25,"price_close":11850.25,"volume":84500000,"price_adjusted":11850.25,"ret_adjusted_prices":-0.00618,"ret_closing_prices":-0.00618,"cumret_adjusted_prices":0.6236}
{"ticker":"^N225","ref_date":"2005-03-15","price_open":11899.2002,"price_high":11912.80957,"price_low":11785.16016,"price_close":11821.08984,"volume":87700000,"price_adjusted":11821.08984,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":0.62207}
{"ticker":"^N225","ref_date":"2005-03-16","price_open":11822.17969,"price_high":11873.17969,"price_low":11793.03027,"price_close":11873.17969,"volume":72000000,"price_adjusted":11873.17969,"ret_adjusted_prices":0.00441,"ret_closing_prices":0.00441,"cumret_adjusted_prices":0.62481}
{"ticker":"^N225","ref_date":"2005-03-17","price_open":11785.9502,"price_high":11808.04004,"price_low":11754.98047,"price_close":11775.5,"volume":86500000,"price_adjusted":11775.5,"ret_adjusted_prices":-0.00823,"ret_closing_prices":-0.00823,"cumret_adjusted_prices":0.61967}
{"ticker":"^N225","ref_date":"2005-03-18","price_open":11792.29004,"price_high":11922.54004,"price_low":11790.95996,"price_close":11879.80957,"volume":80000000,"price_adjusted":11879.80957,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":0.62516}
{"ticker":"^N225","ref_date":"2005-03-22","price_open":11867.33984,"price_high":11889.12988,"price_low":11830.95996,"price_close":11841.96973,"volume":89000000,"price_adjusted":11841.96973,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.62317}
{"ticker":"^N225","ref_date":"2005-03-23","price_open":11823.96973,"price_high":11823.96973,"price_low":11681.16016,"price_close":11739.12012,"volume":94500000,"price_adjusted":11739.12012,"ret_adjusted_prices":-0.00869,"ret_closing_prices":-0.00869,"cumret_adjusted_prices":0.61776}
{"ticker":"^N225","ref_date":"2005-03-24","price_open":11741.16992,"price_high":11819.37012,"price_low":11706.26953,"price_close":11745.96973,"volume":88300000,"price_adjusted":11745.96973,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.61812}
{"ticker":"^N225","ref_date":"2005-03-25","price_open":11788.67969,"price_high":11802.7002,"price_low":11732.7998,"price_close":11761.09961,"volume":66400000,"price_adjusted":11761.09961,"ret_adjusted_prices":0.00129,"ret_closing_prices":0.00129,"cumret_adjusted_prices":0.61891}
{"ticker":"^N225","ref_date":"2005-03-28","price_open":11709.79004,"price_high":11816.71973,"price_low":11709.79004,"price_close":11792.2998,"volume":57400000,"price_adjusted":11792.2998,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":0.62055}
{"ticker":"^N225","ref_date":"2005-03-29","price_open":11809.66016,"price_high":11809.66016,"price_low":11563.12012,"price_close":11599.82031,"volume":83700000,"price_adjusted":11599.82031,"ret_adjusted_prices":-0.01632,"ret_closing_prices":-0.01632,"cumret_adjusted_prices":0.61042}
{"ticker":"^N225","ref_date":"2005-03-30","price_open":11548.92969,"price_high":11608.4502,"price_low":11506.84961,"price_close":11565.87988,"volume":94300000,"price_adjusted":11565.87988,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":0.60864}
{"ticker":"^N225","ref_date":"2005-03-31","price_open":11623.09961,"price_high":11668.9502,"price_low":11590.71973,"price_close":11668.9502,"volume":73200000,"price_adjusted":11668.9502,"ret_adjusted_prices":0.00891,"ret_closing_prices":0.00891,"cumret_adjusted_prices":0.61406}
{"ticker":"^N225","ref_date":"2005-04-01","price_open":11590.4502,"price_high":11723.62988,"price_low":11557.12988,"price_close":11723.62988,"volume":79400000,"price_adjusted":11723.62988,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":0.61694}
{"ticker":"^N225","ref_date":"2005-04-04","price_open":11666.30957,"price_high":11701.19043,"price_low":11652.66016,"price_close":11667.54004,"volume":79600000,"price_adjusted":11667.54004,"ret_adjusted_prices":-0.00478,"ret_closing_prices":-0.00478,"cumret_adjusted_prices":0.61399}
{"ticker":"^N225","ref_date":"2005-04-05","price_open":11695.96973,"price_high":11786.65039,"price_low":11695.96973,"price_close":11774.30957,"volume":80400000,"price_adjusted":11774.30957,"ret_adjusted_prices":0.00915,"ret_closing_prices":0.00915,"cumret_adjusted_prices":0.61961}
{"ticker":"^N225","ref_date":"2005-04-06","price_open":11783.74023,"price_high":11841.25,"price_low":11760.70996,"price_close":11827.16016,"volume":72300000,"price_adjusted":11827.16016,"ret_adjusted_prices":0.00449,"ret_closing_prices":0.00449,"cumret_adjusted_prices":0.62239}
{"ticker":"^N225","ref_date":"2005-04-07","price_open":11848.49023,"price_high":11848.49023,"price_low":11757.87012,"price_close":11810.99023,"volume":83000000,"price_adjusted":11810.99023,"ret_adjusted_prices":-0.00137,"ret_closing_prices":-0.00137,"cumret_adjusted_prices":0.62154}
{"ticker":"^N225","ref_date":"2005-04-08","price_open":11867.15039,"price_high":11911.90039,"price_low":11839.66016,"price_close":11874.75,"volume":90800000,"price_adjusted":11874.75,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":0.62489}
{"ticker":"^N225","ref_date":"2005-04-11","price_open":11847.91992,"price_high":11847.91992,"price_low":11744.86035,"price_close":11745.63965,"volume":65600000,"price_adjusted":11745.63965,"ret_adjusted_prices":-0.01087,"ret_closing_prices":-0.01087,"cumret_adjusted_prices":0.6181}
{"ticker":"^N225","ref_date":"2005-04-12","price_open":11739.0498,"price_high":11764.00977,"price_low":11657.66016,"price_close":11670.2998,"volume":62100000,"price_adjusted":11670.2998,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.61413}
{"ticker":"^N225","ref_date":"2005-04-13","price_open":11688.21973,"price_high":11718.78027,"price_low":11602.94043,"price_close":11637.51953,"volume":72100000,"price_adjusted":11637.51953,"ret_adjusted_prices":-0.00281,"ret_closing_prices":-0.00281,"cumret_adjusted_prices":0.61241}
{"ticker":"^N225","ref_date":"2005-04-14","price_open":11578.78027,"price_high":11580.5498,"price_low":11474.82031,"price_close":11563.16992,"volume":81800000,"price_adjusted":11563.16992,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.6085}
{"ticker":"^N225","ref_date":"2005-04-15","price_open":11463.15039,"price_high":11463.15039,"price_low":11343.73047,"price_close":11370.69043,"volume":95400000,"price_adjusted":11370.69043,"ret_adjusted_prices":-0.01665,"ret_closing_prices":-0.01665,"cumret_adjusted_prices":0.59837}
{"ticker":"^N225","ref_date":"2005-04-18","price_open":11223.65039,"price_high":11223.65039,"price_low":10920.66016,"price_close":10938.44043,"volume":130800000,"price_adjusted":10938.44043,"ret_adjusted_prices":-0.03801,"ret_closing_prices":-0.03801,"cumret_adjusted_prices":0.57562}
{"ticker":"^N225","ref_date":"2005-04-19","price_open":11019.75977,"price_high":11082.83984,"price_low":10966.45996,"price_close":11065.86035,"volume":100200000,"price_adjusted":11065.86035,"ret_adjusted_prices":0.01165,"ret_closing_prices":0.01165,"cumret_adjusted_prices":0.58233}
{"ticker":"^N225","ref_date":"2005-04-20","price_open":11173.83984,"price_high":11199.37988,"price_low":11052.37988,"price_close":11088.58008,"volume":85000000,"price_adjusted":11088.58008,"ret_adjusted_prices":0.00205,"ret_closing_prices":0.00205,"cumret_adjusted_prices":0.58352}
{"ticker":"^N225","ref_date":"2005-04-21","price_open":10950.73047,"price_high":11001.30957,"price_low":10770.58008,"price_close":10984.38965,"volume":102200000,"price_adjusted":10984.38965,"ret_adjusted_prices":-0.0094,"ret_closing_prices":-0.0094,"cumret_adjusted_prices":0.57804}
{"ticker":"^N225","ref_date":"2005-04-22","price_open":11116.61035,"price_high":11134.99023,"price_low":11045.9502,"price_close":11045.9502,"volume":82600000,"price_adjusted":11045.9502,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":0.58128}
{"ticker":"^N225","ref_date":"2005-04-25","price_open":11064.9502,"price_high":11114.4502,"price_low":11020.58984,"price_close":11073.76953,"volume":58100000,"price_adjusted":11073.76953,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":0.58274}
{"ticker":"^N225","ref_date":"2005-04-26","price_open":11085.75,"price_high":11085.75,"price_low":11019.94043,"price_close":11035.83008,"volume":65300000,"price_adjusted":11035.83008,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.58075}
{"ticker":"^N225","ref_date":"2005-04-27","price_open":10968.76953,"price_high":11022.44043,"price_low":10968.58008,"price_close":11005.41992,"volume":82700000,"price_adjusted":11005.41992,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.57915}
{"ticker":"^N225","ref_date":"2005-04-28","price_open":10979.0498,"price_high":11008.90039,"price_low":10892.70996,"price_close":11008.90039,"volume":105600000,"price_adjusted":11008.90039,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":0.57933}
{"ticker":"^N225","ref_date":"2005-05-02","price_open":10954.20996,"price_high":11035.9502,"price_low":10913.96973,"price_close":11002.11035,"volume":59600000,"price_adjusted":11002.11035,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":0.57897}
{"ticker":"^N225","ref_date":"2005-05-06","price_open":11119.78027,"price_high":11192.16992,"price_low":11109.33008,"price_close":11192.16992,"volume":75600000,"price_adjusted":11192.16992,"ret_adjusted_prices":0.01727,"ret_closing_prices":0.01727,"cumret_adjusted_prices":0.58897}
{"ticker":"^N225","ref_date":"2005-05-09","price_open":11199.09961,"price_high":11199.09961,"price_low":11119.48047,"price_close":11171.32031,"volume":81300000,"price_adjusted":11171.32031,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":0.58788}
{"ticker":"^N225","ref_date":"2005-05-10","price_open":11193.21973,"price_high":11211.36035,"price_low":11125,"price_close":11159.45996,"volume":85100000,"price_adjusted":11159.45996,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.58725}
{"ticker":"^N225","ref_date":"2005-05-11","price_open":11091.25977,"price_high":11120.7002,"price_low":11038.25977,"price_close":11120.7002,"volume":71700000,"price_adjusted":11120.7002,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":0.58521}
{"ticker":"^N225","ref_date":"2005-05-12","price_open":11118.12988,"price_high":11135.5,"price_low":11069.69043,"price_close":11077.94043,"volume":70600000,"price_adjusted":11077.94043,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":0.58296}
{"ticker":"^N225","ref_date":"2005-05-13","price_open":11044.70996,"price_high":11103.08008,"price_low":11017.79004,"price_close":11049.11035,"volume":79000000,"price_adjusted":11049.11035,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":0.58144}
{"ticker":"^N225","ref_date":"2005-05-16","price_open":11045.29004,"price_high":11048.84961,"price_low":10935.53027,"price_close":10947.21973,"volume":68500000,"price_adjusted":10947.21973,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.57608}
{"ticker":"^N225","ref_date":"2005-05-17","price_open":11046.2998,"price_high":11066.75977,"price_low":10788.58984,"price_close":10825.38965,"volume":86300000,"price_adjusted":10825.38965,"ret_adjusted_prices":-0.01113,"ret_closing_prices":-0.01113,"cumret_adjusted_prices":0.56967}
{"ticker":"^N225","ref_date":"2005-05-18","price_open":10848.62988,"price_high":10891.69043,"price_low":10821.41016,"price_close":10835.41016,"volume":77300000,"price_adjusted":10835.41016,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.5702}
{"ticker":"^N225","ref_date":"2005-05-19","price_open":10973.28027,"price_high":11102.42969,"price_low":10953.08008,"price_close":11077.16016,"volume":87400000,"price_adjusted":11077.16016,"ret_adjusted_prices":0.02231,"ret_closing_prices":0.02231,"cumret_adjusted_prices":0.58292}
{"ticker":"^N225","ref_date":"2005-05-20","price_open":11104.33008,"price_high":11110.4502,"price_low":11034.82031,"price_close":11037.29004,"volume":70800000,"price_adjusted":11037.29004,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":0.58082}
{"ticker":"^N225","ref_date":"2005-05-23","price_open":11073.00977,"price_high":11163.54004,"price_low":11056.86035,"price_close":11158.65039,"volume":66500000,"price_adjusted":11158.65039,"ret_adjusted_prices":0.011,"ret_closing_prices":0.011,"cumret_adjusted_prices":0.58721}
{"ticker":"^N225","ref_date":"2005-05-24","price_open":11184.63965,"price_high":11199.23047,"price_low":11101.92969,"price_close":11133.65039,"volume":75000000,"price_adjusted":11133.65039,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.58589}
{"ticker":"^N225","ref_date":"2005-05-25","price_open":11127.30957,"price_high":11127.90039,"price_low":10988.37012,"price_close":11014.42969,"volume":83400000,"price_adjusted":11014.42969,"ret_adjusted_prices":-0.01071,"ret_closing_prices":-0.01071,"cumret_adjusted_prices":0.57962}
{"ticker":"^N225","ref_date":"2005-05-26","price_open":11024.36035,"price_high":11047.37012,"price_low":10978.84961,"price_close":11027.94043,"volume":79400000,"price_adjusted":11027.94043,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":0.58033}
{"ticker":"^N225","ref_date":"2005-05-27","price_open":11098.25977,"price_high":11192.33008,"price_low":11089.23047,"price_close":11192.33008,"volume":69500000,"price_adjusted":11192.33008,"ret_adjusted_prices":0.01491,"ret_closing_prices":0.01491,"cumret_adjusted_prices":0.58898}
{"ticker":"^N225","ref_date":"2005-05-30","price_open":11201.32031,"price_high":11302.51953,"price_low":11197.79004,"price_close":11266.33008,"volume":78500000,"price_adjusted":11266.33008,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.59288}
{"ticker":"^N225","ref_date":"2005-05-31","price_open":11273.80957,"price_high":11297.33008,"price_low":11221.45996,"price_close":11276.58984,"volume":80600000,"price_adjusted":11276.58984,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.59342}
{"ticker":"^N225","ref_date":"2005-06-01","price_open":11220.94043,"price_high":11329.66992,"price_low":11220.5498,"price_close":11329.66992,"volume":76300000,"price_adjusted":11329.66992,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":0.59621}
{"ticker":"^N225","ref_date":"2005-06-02","price_open":11341.88965,"price_high":11374.69043,"price_low":11280.0498,"price_close":11280.0498,"volume":82100000,"price_adjusted":11280.0498,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":0.5936}
{"ticker":"^N225","ref_date":"2005-06-03","price_open":11302.95996,"price_high":11317.94043,"price_low":11233.65039,"price_close":11300.0498,"volume":67300000,"price_adjusted":11300.0498,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.59465}
{"ticker":"^N225","ref_date":"2005-06-06","price_open":11232.65039,"price_high":11270.62012,"price_low":11184.59961,"price_close":11270.62012,"volume":60700000,"price_adjusted":11270.62012,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":0.5931}
{"ticker":"^N225","ref_date":"2005-06-07","price_open":11233.08008,"price_high":11258.28027,"price_low":11179.12988,"price_close":11217.4502,"volume":59200000,"price_adjusted":11217.4502,"ret_adjusted_prices":-0.00472,"ret_closing_prices":-0.00472,"cumret_adjusted_prices":0.5903}
{"ticker":"^N225","ref_date":"2005-06-08","price_open":11235.26953,"price_high":11322.42969,"price_low":11229.86035,"price_close":11281.03027,"volume":73200000,"price_adjusted":11281.03027,"ret_adjusted_prices":0.00567,"ret_closing_prices":0.00567,"cumret_adjusted_prices":0.59365}
{"ticker":"^N225","ref_date":"2005-06-09","price_open":11289.03027,"price_high":11294.42969,"price_low":11148.36035,"price_close":11160.87988,"volume":67000000,"price_adjusted":11160.87988,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":0.58733}
{"ticker":"^N225","ref_date":"2005-06-10","price_open":11192.99023,"price_high":11331.37012,"price_low":11173.92969,"price_close":11304.23047,"volume":145300000,"price_adjusted":11304.23047,"ret_adjusted_prices":0.01284,"ret_closing_prices":0.01284,"cumret_adjusted_prices":0.59487}
{"ticker":"^N225","ref_date":"2005-06-13","price_open":11308.65039,"price_high":11371.82031,"price_low":11299.78027,"price_close":11311.50977,"volume":65300000,"price_adjusted":11311.50977,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":0.59525}
{"ticker":"^N225","ref_date":"2005-06-14","price_open":11348.53027,"price_high":11363.48047,"price_low":11326.50977,"price_close":11335.91992,"volume":64100000,"price_adjusted":11335.91992,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":0.59654}
{"ticker":"^N225","ref_date":"2005-06-15","price_open":11365.62012,"price_high":11429.92969,"price_low":11355.84961,"price_close":11415.87988,"volume":82800000,"price_adjusted":11415.87988,"ret_adjusted_prices":0.00705,"ret_closing_prices":0.00705,"cumret_adjusted_prices":0.60075}
{"ticker":"^N225","ref_date":"2005-06-16","price_open":11419.94043,"price_high":11462.51953,"price_low":11386.00977,"price_close":11416.37988,"volume":91900000,"price_adjusted":11416.37988,"ret_adjusted_prices":0.00004,"ret_closing_prices":0.00004,"cumret_adjusted_prices":0.60077}
{"ticker":"^N225","ref_date":"2005-06-17","price_open":11472.36035,"price_high":11514.03027,"price_low":11463.36035,"price_close":11514.03027,"volume":91000000,"price_adjusted":11514.03027,"ret_adjusted_prices":0.00855,"ret_closing_prices":0.00855,"cumret_adjusted_prices":0.60591}
{"ticker":"^N225","ref_date":"2005-06-20","price_open":11539.17969,"price_high":11539.17969,"price_low":11455.23047,"price_close":11483.34961,"volume":80200000,"price_adjusted":11483.34961,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":0.6043}
{"ticker":"^N225","ref_date":"2005-06-21","price_open":11474.23047,"price_high":11511.23047,"price_low":11464.25,"price_close":11488.74023,"volume":57900000,"price_adjusted":11488.74023,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":0.60458}
{"ticker":"^N225","ref_date":"2005-06-22","price_open":11487.05957,"price_high":11560.59961,"price_low":11445.42969,"price_close":11547.28027,"volume":70700000,"price_adjusted":11547.28027,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":0.60766}
{"ticker":"^N225","ref_date":"2005-06-23","price_open":11539.41992,"price_high":11576.75,"price_low":11530.78027,"price_close":11576.75,"volume":61500000,"price_adjusted":11576.75,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":0.60921}
{"ticker":"^N225","ref_date":"2005-06-24","price_open":11480.33008,"price_high":11537.03027,"price_low":11472.61035,"price_close":11537.03027,"volume":64600000,"price_adjusted":11537.03027,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.60712}
{"ticker":"^N225","ref_date":"2005-06-27","price_open":11445.63965,"price_high":11445.63965,"price_low":11378.99023,"price_close":11414.28027,"volume":57900000,"price_adjusted":11414.28027,"ret_adjusted_prices":-0.01064,"ret_closing_prices":-0.01064,"cumret_adjusted_prices":0.60066}
{"ticker":"^N225","ref_date":"2005-06-28","price_open":11421.48047,"price_high":11519.48047,"price_low":11413.83984,"price_close":11513.83008,"volume":70100000,"price_adjusted":11513.83008,"ret_adjusted_prices":0.00872,"ret_closing_prices":0.00872,"cumret_adjusted_prices":0.6059}
{"ticker":"^N225","ref_date":"2005-06-29","price_open":11567.82031,"price_high":11594.57031,"price_low":11547.12988,"price_close":11577.44043,"volume":66700000,"price_adjusted":11577.44043,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":0.60925}
{"ticker":"^N225","ref_date":"2005-06-30","price_open":11573.78027,"price_high":11589.62988,"price_low":11542.4502,"price_close":11584.00977,"volume":61800000,"price_adjusted":11584.00977,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.60959}
{"ticker":"^N225","ref_date":"2005-07-01","price_open":11573.37012,"price_high":11663.66016,"price_low":11540.92969,"price_close":11630.12988,"volume":71900000,"price_adjusted":11630.12988,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":0.61202}
{"ticker":"^N225","ref_date":"2005-07-04","price_open":11664.21973,"price_high":11664.21973,"price_low":11629.16016,"price_close":11651.5498,"volume":61200000,"price_adjusted":11651.5498,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":0.61315}
{"ticker":"^N225","ref_date":"2005-07-05","price_open":11645.23047,"price_high":11658.25977,"price_low":11606.75977,"price_close":11616.7002,"volume":64800000,"price_adjusted":11616.7002,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":0.61131}
{"ticker":"^N225","ref_date":"2005-07-06","price_open":11648.04004,"price_high":11676.2002,"price_low":11603.53027,"price_close":11603.53027,"volume":66800000,"price_adjusted":11603.53027,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":0.61062}
{"ticker":"^N225","ref_date":"2005-07-07","price_open":11586.12012,"price_high":11602.80957,"price_low":11567.50977,"price_close":11590.13965,"volume":68200000,"price_adjusted":11590.13965,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":0.60992}
{"ticker":"^N225","ref_date":"2005-07-08","price_open":11563.83984,"price_high":11653.25977,"price_low":11563.83984,"price_close":11565.99023,"volume":93000000,"price_adjusted":11565.99023,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":0.60864}
{"ticker":"^N225","ref_date":"2005-07-11","price_open":11676.96973,"price_high":11713.12012,"price_low":11668.76953,"price_close":11674.79004,"volume":64200000,"price_adjusted":11674.79004,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":0.61437}
{"ticker":"^N225","ref_date":"2005-07-12","price_open":11737.32031,"price_high":11738.2998,"price_low":11672.94043,"price_close":11692.13965,"volume":63200000,"price_adjusted":11692.13965,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":0.61528}
{"ticker":"^N225","ref_date":"2005-07-13","price_open":11705.83008,"price_high":11707.95996,"price_low":11659.65039,"price_close":11659.83984,"volume":63100000,"price_adjusted":11659.83984,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.61358}
{"ticker":"^N225","ref_date":"2005-07-14","price_open":11715.45996,"price_high":11784.50977,"price_low":11715.45996,"price_close":11764.25977,"volume":64600000,"price_adjusted":11764.25977,"ret_adjusted_prices":0.00896,"ret_closing_prices":0.00896,"cumret_adjusted_prices":0.61908}
{"ticker":"^N225","ref_date":"2005-07-15","price_open":11825.66992,"price_high":11828.30957,"price_low":11758.67969,"price_close":11758.67969,"volume":71000000,"price_adjusted":11758.67969,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":0.61878}
{"ticker":"^N225","ref_date":"2005-07-19","price_open":11761.61035,"price_high":11770.55957,"price_low":11731.99023,"price_close":11764.83984,"volume":78900000,"price_adjusted":11764.83984,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":0.61911}
{"ticker":"^N225","ref_date":"2005-07-20","price_open":11780.73047,"price_high":11816.99023,"price_low":11761.20996,"price_close":11789.34961,"volume":84800000,"price_adjusted":11789.34961,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.6204}
{"ticker":"^N225","ref_date":"2005-07-21","price_open":11808.53027,"price_high":11867.23047,"price_low":11786.73047,"price_close":11786.73047,"volume":75800000,"price_adjusted":11786.73047,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":0.62026}
{"ticker":"^N225","ref_date":"2005-07-22","price_open":11751.91992,"price_high":11753.00977,"price_low":11650.37012,"price_close":11695.0498,"volume":66900000,"price_adjusted":11695.0498,"ret_adjusted_prices":-0.00778,"ret_closing_prices":-0.00778,"cumret_adjusted_prices":0.61544}
{"ticker":"^N225","ref_date":"2005-07-25","price_open":11721.7002,"price_high":11782.20996,"price_low":11718.66016,"price_close":11762.65039,"volume":68100000,"price_adjusted":11762.65039,"ret_adjusted_prices":0.00578,"ret_closing_prices":0.00578,"cumret_adjusted_prices":0.61899}
{"ticker":"^N225","ref_date":"2005-07-26","price_open":11762.69043,"price_high":11772.67969,"price_low":11719.01953,"price_close":11737.95996,"volume":65500000,"price_adjusted":11737.95996,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":0.61769}
{"ticker":"^N225","ref_date":"2005-07-27","price_open":11770.57031,"price_high":11848.66016,"price_low":11770.57031,"price_close":11835.08008,"volume":74500000,"price_adjusted":11835.08008,"ret_adjusted_prices":0.00827,"ret_closing_prices":0.00827,"cumret_adjusted_prices":0.62281}
{"ticker":"^N225","ref_date":"2005-07-28","price_open":11881.86035,"price_high":11889.86035,"price_low":11853.62012,"price_close":11858.30957,"volume":82100000,"price_adjusted":11858.30957,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":0.62403}
{"ticker":"^N225","ref_date":"2005-07-29","price_open":11900.55957,"price_high":11913.5,"price_low":11826.86035,"price_close":11899.59961,"volume":83700000,"price_adjusted":11899.59961,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":0.6262}
{"ticker":"^N225","ref_date":"2005-08-01","price_open":11907.41992,"price_high":11972.83984,"price_low":11906.04004,"price_close":11946.91992,"volume":96200000,"price_adjusted":11946.91992,"ret_adjusted_prices":0.00398,"ret_closing_prices":0.00398,"cumret_adjusted_prices":0.62869}
{"ticker":"^N225","ref_date":"2005-08-02","price_open":11954.23047,"price_high":11982.2002,"price_low":11920.87988,"price_close":11940.2002,"volume":92900000,"price_adjusted":11940.2002,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":0.62834}
{"ticker":"^N225","ref_date":"2005-08-03","price_open":11987.98047,"price_high":12009.55957,"price_low":11950.30957,"price_close":11981.7998,"volume":93600000,"price_adjusted":11981.7998,"ret_adjusted_prices":0.00348,"ret_closing_prices":0.00348,"cumret_adjusted_prices":0.63053}
{"ticker":"^N225","ref_date":"2005-08-04","price_open":11945.13965,"price_high":11945.13965,"price_low":11823.2002,"price_close":11883.30957,"volume":87600000,"price_adjusted":11883.30957,"ret_adjusted_prices":-0.00822,"ret_closing_prices":-0.00822,"cumret_adjusted_prices":0.62534}
{"ticker":"^N225","ref_date":"2005-08-05","price_open":11842.16016,"price_high":11863.38965,"price_low":11724.61035,"price_close":11766.48047,"volume":76600000,"price_adjusted":11766.48047,"ret_adjusted_prices":-0.00983,"ret_closing_prices":-0.00983,"cumret_adjusted_prices":0.6192}
{"ticker":"^N225","ref_date":"2005-08-08","price_open":11670.70996,"price_high":11794.83984,"price_low":11614.70996,"price_close":11778.98047,"volume":83800000,"price_adjusted":11778.98047,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":0.61985}
{"ticker":"^N225","ref_date":"2005-08-09","price_open":11797.33008,"price_high":11958.07031,"price_low":11797.33008,"price_close":11900.32031,"volume":89800000,"price_adjusted":11900.32031,"ret_adjusted_prices":0.0103,"ret_closing_prices":0.0103,"cumret_adjusted_prices":0.62624}
{"ticker":"^N225","ref_date":"2005-08-10","price_open":11996.29004,"price_high":12138.70996,"price_low":11991.69043,"price_close":12098.08008,"volume":132700000,"price_adjusted":12098.08008,"ret_adjusted_prices":0.01662,"ret_closing_prices":0.01662,"cumret_adjusted_prices":0.63665}
{"ticker":"^N225","ref_date":"2005-08-11","price_open":12178.08008,"price_high":12284.75977,"price_low":12167.48047,"price_close":12263.32031,"volume":127400000,"price_adjusted":12263.32031,"ret_adjusted_prices":0.01366,"ret_closing_prices":0.01366,"cumret_adjusted_prices":0.64534}
{"ticker":"^N225","ref_date":"2005-08-12","price_open":12276.24023,"price_high":12324.42969,"price_low":12228.12988,"price_close":12261.67969,"volume":107700000,"price_adjusted":12261.67969,"ret_adjusted_prices":-0.00013,"ret_closing_prices":-0.00013,"cumret_adjusted_prices":0.64525}
{"ticker":"^N225","ref_date":"2005-08-15","price_open":12254.53027,"price_high":12308.61035,"price_low":12236.61035,"price_close":12256.5498,"volume":103600000,"price_adjusted":12256.5498,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.64498}
{"ticker":"^N225","ref_date":"2005-08-16","price_open":12324.75977,"price_high":12336.84961,"price_low":12277.41016,"price_close":12315.66992,"volume":116600000,"price_adjusted":12315.66992,"ret_adjusted_prices":0.00482,"ret_closing_prices":0.00482,"cumret_adjusted_prices":0.6481}
{"ticker":"^N225","ref_date":"2005-08-17","price_open":12286.83008,"price_high":12369.74023,"price_low":12270.84961,"price_close":12273.12012,"volume":135100000,"price_adjusted":12273.12012,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.64586}
{"ticker":"^N225","ref_date":"2005-08-18","price_open":12322.7998,"price_high":12369.53027,"price_low":12292.82031,"price_close":12307.37012,"volume":99700000,"price_adjusted":12307.37012,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.64766}
{"ticker":"^N225","ref_date":"2005-08-19","price_open":12276.7998,"price_high":12291.73047,"price_low":12219.51953,"price_close":12291.73047,"volume":91000000,"price_adjusted":12291.73047,"ret_adjusted_prices":-0.00127,"ret_closing_prices":-0.00127,"cumret_adjusted_prices":0.64684}
{"ticker":"^N225","ref_date":"2005-08-22","price_open":12330.7002,"price_high":12478.82031,"price_low":12330.7002,"price_close":12452.50977,"volume":116200000,"price_adjusted":12452.50977,"ret_adjusted_prices":0.01308,"ret_closing_prices":0.01308,"cumret_adjusted_prices":0.6553}
{"ticker":"^N225","ref_date":"2005-08-23","price_open":12511.80957,"price_high":12612.16016,"price_low":12472.92969,"price_close":12472.92969,"volume":137600000,"price_adjusted":12472.92969,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":0.65637}
{"ticker":"^N225","ref_date":"2005-08-24","price_open":12421.53027,"price_high":12515.66016,"price_low":12416.50977,"price_close":12502.25977,"volume":96200000,"price_adjusted":12502.25977,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.65791}
{"ticker":"^N225","ref_date":"2005-08-25","price_open":12443.20996,"price_high":12466.83984,"price_low":12401.33984,"price_close":12405.16016,"volume":95700000,"price_adjusted":12405.16016,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":0.6528}
{"ticker":"^N225","ref_date":"2005-08-26","price_open":12458.08008,"price_high":12482.62988,"price_low":12385.03027,"price_close":12439.48047,"volume":89900000,"price_adjusted":12439.48047,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.65461}
{"ticker":"^N225","ref_date":"2005-08-29","price_open":12386.75977,"price_high":12386.75977,"price_low":12274.80957,"price_close":12309.83008,"volume":86400000,"price_adjusted":12309.83008,"ret_adjusted_prices":-0.01042,"ret_closing_prices":-0.01042,"cumret_adjusted_prices":0.64779}
{"ticker":"^N225","ref_date":"2005-08-30","price_open":12411.41016,"price_high":12457.04004,"price_low":12396.09961,"price_close":12453.13965,"volume":101000000,"price_adjusted":12453.13965,"ret_adjusted_prices":0.01164,"ret_closing_prices":0.01164,"cumret_adjusted_prices":0.65533}
{"ticker":"^N225","ref_date":"2005-08-31","price_open":12428.59961,"price_high":12443.94043,"price_low":12393.67969,"price_close":12413.59961,"volume":87200000,"price_adjusted":12413.59961,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":0.65325}
{"ticker":"^N225","ref_date":"2005-09-01","price_open":12501.42969,"price_high":12573.00977,"price_low":12501.42969,"price_close":12506.96973,"volume":111100000,"price_adjusted":12506.96973,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":0.65816}
{"ticker":"^N225","ref_date":"2005-09-02","price_open":12571.87988,"price_high":12600,"price_low":12544.37012,"price_close":12600,"volume":89700000,"price_adjusted":12600,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.66306}
{"ticker":"^N225","ref_date":"2005-09-05","price_open":12616.2998,"price_high":12655.15039,"price_low":12580.37012,"price_close":12634.87988,"volume":98900000,"price_adjusted":12634.87988,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":0.66489}
{"ticker":"^N225","ref_date":"2005-09-06","price_open":12686.67969,"price_high":12730.20996,"price_low":12581.28027,"price_close":12599.42969,"volume":149200000,"price_adjusted":12599.42969,"ret_adjusted_prices":-0.00281,"ret_closing_prices":-0.00281,"cumret_adjusted_prices":0.66303}
{"ticker":"^N225","ref_date":"2005-09-07","price_open":12682.84961,"price_high":12682.84961,"price_low":12574.90039,"price_close":12607.58984,"volume":111400000,"price_adjusted":12607.58984,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":0.66346}
{"ticker":"^N225","ref_date":"2005-09-08","price_open":12601.01953,"price_high":12601.01953,"price_low":12498.40039,"price_close":12533.88965,"volume":113600000,"price_adjusted":12533.88965,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":0.65958}
{"ticker":"^N225","ref_date":"2005-09-09","price_open":12561.83984,"price_high":12692.04004,"price_low":12556.42969,"price_close":12692.04004,"volume":201400000,"price_adjusted":12692.04004,"ret_adjusted_prices":0.01262,"ret_closing_prices":0.01262,"cumret_adjusted_prices":0.6679}
{"ticker":"^N225","ref_date":"2005-09-12","price_open":12841.01953,"price_high":12926.57031,"price_low":12813.96973,"price_close":12896.42969,"volume":126200000,"price_adjusted":12896.42969,"ret_adjusted_prices":0.0161,"ret_closing_prices":0.0161,"cumret_adjusted_prices":0.67866}
{"ticker":"^N225","ref_date":"2005-09-13","price_open":12896.21973,"price_high":12940.67969,"price_low":12847.19043,"price_close":12901.9502,"volume":130600000,"price_adjusted":12901.9502,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":0.67895}
{"ticker":"^N225","ref_date":"2005-09-14","price_open":12847.62012,"price_high":12871.54004,"price_low":12830.87988,"price_close":12834.25,"volume":129000000,"price_adjusted":12834.25,"ret_adjusted_prices":-0.00525,"ret_closing_prices":-0.00525,"cumret_adjusted_prices":0.67539}
{"ticker":"^N225","ref_date":"2005-09-15","price_open":12817.78027,"price_high":12986.78027,"price_low":12806.70996,"price_close":12986.78027,"volume":158900000,"price_adjusted":12986.78027,"ret_adjusted_prices":0.01188,"ret_closing_prices":0.01188,"cumret_adjusted_prices":0.68341}
{"ticker":"^N225","ref_date":"2005-09-16","price_open":12992.17969,"price_high":12992.99023,"price_low":12888.74023,"price_close":12958.67969,"volume":155100000,"price_adjusted":12958.67969,"ret_adjusted_prices":-0.00216,"ret_closing_prices":-0.00216,"cumret_adjusted_prices":0.68193}
{"ticker":"^N225","ref_date":"2005-09-20","price_open":12991.62988,"price_high":13159.38965,"price_low":12991.62988,"price_close":13148.57031,"volume":185200000,"price_adjusted":13148.57031,"ret_adjusted_prices":0.01465,"ret_closing_prices":0.01465,"cumret_adjusted_prices":0.69193}
{"ticker":"^N225","ref_date":"2005-09-21","price_open":13181.70996,"price_high":13235.41992,"price_low":13108.65039,"price_close":13196.57031,"volume":230500000,"price_adjusted":13196.57031,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":0.69445}
{"ticker":"^N225","ref_date":"2005-09-22","price_open":13120.88965,"price_high":13170.36035,"price_low":13090.28027,"price_close":13159.36035,"volume":177900000,"price_adjusted":13159.36035,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.69249}
{"ticker":"^N225","ref_date":"2005-09-26","price_open":13229.26953,"price_high":13392.62988,"price_low":13229.26953,"price_close":13392.62988,"volume":195100000,"price_adjusted":13392.62988,"ret_adjusted_prices":0.01773,"ret_closing_prices":0.01773,"cumret_adjusted_prices":0.70477}
{"ticker":"^N225","ref_date":"2005-09-27","price_open":13370.08984,"price_high":13373,"price_low":13282.2998,"price_close":13310.04004,"volume":237500000,"price_adjusted":13310.04004,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":0.70042}
{"ticker":"^N225","ref_date":"2005-09-28","price_open":13307.53027,"price_high":13487.84961,"price_low":13306.51953,"price_close":13435.91016,"volume":226500000,"price_adjusted":13435.91016,"ret_adjusted_prices":0.00946,"ret_closing_prices":0.00946,"cumret_adjusted_prices":0.70705}
{"ticker":"^N225","ref_date":"2005-09-29","price_open":13515.73047,"price_high":13617.24023,"price_low":13440.90039,"price_close":13617.24023,"volume":245800000,"price_adjusted":13617.24023,"ret_adjusted_prices":0.0135,"ret_closing_prices":0.0135,"cumret_adjusted_prices":0.71659}
{"ticker":"^N225","ref_date":"2005-09-30","price_open":13677.4502,"price_high":13678.44043,"price_low":13539.15039,"price_close":13574.2998,"volume":198400000,"price_adjusted":13574.2998,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.71433}
{"ticker":"^N225","ref_date":"2005-10-03","price_open":13566.2002,"price_high":13584.61035,"price_low":13454.66992,"price_close":13525.28027,"volume":203400000,"price_adjusted":13525.28027,"ret_adjusted_prices":-0.00361,"ret_closing_prices":-0.00361,"cumret_adjusted_prices":0.71175}
{"ticker":"^N225","ref_date":"2005-10-04","price_open":13597.37988,"price_high":13738.83984,"price_low":13593.00977,"price_close":13738.83984,"volume":201500000,"price_adjusted":13738.83984,"ret_adjusted_prices":0.01579,"ret_closing_prices":0.01579,"cumret_adjusted_prices":0.72299}
{"ticker":"^N225","ref_date":"2005-10-05","price_open":13761.80957,"price_high":13783.59961,"price_low":13655.94043,"price_close":13689.88965,"volume":181100000,"price_adjusted":13689.88965,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":0.72041}
{"ticker":"^N225","ref_date":"2005-10-06","price_open":13554.55957,"price_high":13554.55957,"price_low":13285.83008,"price_close":13359.50977,"volume":180200000,"price_adjusted":13359.50977,"ret_adjusted_prices":-0.02413,"ret_closing_prices":-0.02413,"cumret_adjusted_prices":0.70303}
{"ticker":"^N225","ref_date":"2005-10-07","price_open":13279.2998,"price_high":13332.12012,"price_low":13221.33008,"price_close":13227.74023,"volume":163000000,"price_adjusted":13227.74023,"ret_adjusted_prices":-0.00986,"ret_closing_prices":-0.00986,"cumret_adjusted_prices":0.69609}
{"ticker":"^N225","ref_date":"2005-10-11","price_open":13280.33008,"price_high":13556.70996,"price_low":13241.83984,"price_close":13556.70996,"volume":170600000,"price_adjusted":13556.70996,"ret_adjusted_prices":0.02487,"ret_closing_prices":0.02487,"cumret_adjusted_prices":0.7134}
{"ticker":"^N225","ref_date":"2005-10-12","price_open":13565.87012,"price_high":13704.08984,"price_low":13463.74023,"price_close":13463.74023,"volume":202100000,"price_adjusted":13463.74023,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":0.70851}
{"ticker":"^N225","ref_date":"2005-10-13","price_open":13388.01953,"price_high":13475.86035,"price_low":13266.98047,"price_close":13449.24023,"volume":134700000,"price_adjusted":13449.24023,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":0.70775}
{"ticker":"^N225","ref_date":"2005-10-14","price_open":13581.32031,"price_high":13581.32031,"price_low":13361.95996,"price_close":13420.54004,"volume":136500000,"price_adjusted":13420.54004,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":0.70624}
{"ticker":"^N225","ref_date":"2005-10-17","price_open":13486.17969,"price_high":13510.62988,"price_low":13341.63965,"price_close":13400.29004,"volume":119400000,"price_adjusted":13400.29004,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":0.70517}
{"ticker":"^N225","ref_date":"2005-10-18","price_open":13376.19043,"price_high":13441.78027,"price_low":13321.96973,"price_close":13352.24023,"volume":187600000,"price_adjusted":13352.24023,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":0.70264}
{"ticker":"^N225","ref_date":"2005-10-19","price_open":13297.65039,"price_high":13304.98047,"price_low":13073.45996,"price_close":13129.49023,"volume":179300000,"price_adjusted":13129.49023,"ret_adjusted_prices":-0.01668,"ret_closing_prices":-0.01668,"cumret_adjusted_prices":0.69092}
{"ticker":"^N225","ref_date":"2005-10-20","price_open":13221.91016,"price_high":13264.40039,"price_low":13175.92969,"price_close":13190.45996,"volume":170400000,"price_adjusted":13190.45996,"ret_adjusted_prices":0.00464,"ret_closing_prices":0.00464,"cumret_adjusted_prices":0.69413}
{"ticker":"^N225","ref_date":"2005-10-21","price_open":13065.95996,"price_high":13243.08008,"price_low":12996.29004,"price_close":13199.9502,"volume":142800000,"price_adjusted":13199.9502,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":0.69463}
{"ticker":"^N225","ref_date":"2005-10-24","price_open":13232.41016,"price_high":13244.24023,"price_low":13083.04004,"price_close":13106.17969,"volume":115700000,"price_adjusted":13106.17969,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":0.6897}
{"ticker":"^N225","ref_date":"2005-10-25","price_open":13227.91992,"price_high":13336.63965,"price_low":13219.0498,"price_close":13280.62012,"volume":149100000,"price_adjusted":13280.62012,"ret_adjusted_prices":0.01331,"ret_closing_prices":0.01331,"cumret_adjusted_prices":0.69887}
{"ticker":"^N225","ref_date":"2005-10-26","price_open":13291.45996,"price_high":13406.19043,"price_low":13285.59961,"price_close":13395.01953,"volume":143400000,"price_adjusted":13395.01953,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.70489}
{"ticker":"^N225","ref_date":"2005-10-27","price_open":13440.71973,"price_high":13501.24023,"price_low":13387.66016,"price_close":13417.08008,"volume":166000000,"price_adjusted":13417.08008,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":0.70606}
{"ticker":"^N225","ref_date":"2005-10-28","price_open":13344.92969,"price_high":13373.42969,"price_low":13272.83984,"price_close":13346.54004,"volume":158200000,"price_adjusted":13346.54004,"ret_adjusted_prices":-0.00526,"ret_closing_prices":-0.00526,"cumret_adjusted_prices":0.70234}
{"ticker":"^N225","ref_date":"2005-10-31","price_open":13459.99023,"price_high":13606.5,"price_low":13456.07031,"price_close":13606.5,"volume":178900000,"price_adjusted":13606.5,"ret_adjusted_prices":0.01948,"ret_closing_prices":0.01948,"cumret_adjusted_prices":0.71602}
{"ticker":"^N225","ref_date":"2005-11-01","price_open":13718.20996,"price_high":13867.86035,"price_low":13706.33008,"price_close":13867.86035,"volume":113700000,"price_adjusted":13867.86035,"ret_adjusted_prices":0.01921,"ret_closing_prices":0.01921,"cumret_adjusted_prices":0.72978}
{"ticker":"^N225","ref_date":"2005-11-02","price_open":13865.09961,"price_high":13927.50977,"price_low":13807.80957,"price_close":13894.78027,"volume":241100000,"price_adjusted":13894.78027,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":0.73119}
{"ticker":"^N225","ref_date":"2005-11-04","price_open":14040.62988,"price_high":14099.49023,"price_low":13978.95996,"price_close":14075.95996,"volume":226900000,"price_adjusted":14075.95996,"ret_adjusted_prices":0.01304,"ret_closing_prices":0.01304,"cumret_adjusted_prices":0.74073}
{"ticker":"^N225","ref_date":"2005-11-07","price_open":14084.11035,"price_high":14097.58984,"price_low":13982.75,"price_close":14061.59961,"volume":213900000,"price_adjusted":14061.59961,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.73997}
{"ticker":"^N225","ref_date":"2005-11-08","price_open":14067.78027,"price_high":14071.74023,"price_low":13982.84961,"price_close":14036.73047,"volume":301900000,"price_adjusted":14036.73047,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":0.73866}
{"ticker":"^N225","ref_date":"2005-11-09","price_open":13989.30957,"price_high":14136.16016,"price_low":13951.40039,"price_close":14072.2002,"volume":252400000,"price_adjusted":14072.2002,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":0.74053}
{"ticker":"^N225","ref_date":"2005-11-10","price_open":14058.29004,"price_high":14121.70996,"price_low":13981.99023,"price_close":14080.87988,"volume":181400000,"price_adjusted":14080.87988,"ret_adjusted_prices":0.00062,"ret_closing_prices":0.00062,"cumret_adjusted_prices":0.74099}
{"ticker":"^N225","ref_date":"2005-11-11","price_open":14170.33008,"price_high":14206.13965,"price_low":14133.88965,"price_close":14155.05957,"volume":151300000,"price_adjusted":14155.05957,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":0.74489}
{"ticker":"^N225","ref_date":"2005-11-14","price_open":14218.71973,"price_high":14218.71973,"price_low":14105.4502,"price_close":14116.04004,"volume":153600000,"price_adjusted":14116.04004,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.74284}
{"ticker":"^N225","ref_date":"2005-11-15","price_open":14069.87012,"price_high":14142.26953,"price_low":14043.4502,"price_close":14091.76953,"volume":166600000,"price_adjusted":14091.76953,"ret_adjusted_prices":-0.00172,"ret_closing_prices":-0.00172,"cumret_adjusted_prices":0.74156}
{"ticker":"^N225","ref_date":"2005-11-16","price_open":14035.74023,"price_high":14170.87012,"price_low":14015.62012,"price_close":14170.87012,"volume":186700000,"price_adjusted":14170.87012,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":0.74572}
{"ticker":"^N225","ref_date":"2005-11-17","price_open":14192.78027,"price_high":14448.75,"price_low":14169.46973,"price_close":14411.79004,"volume":171600000,"price_adjusted":14411.79004,"ret_adjusted_prices":0.017,"ret_closing_prices":0.017,"cumret_adjusted_prices":0.7584}
{"ticker":"^N225","ref_date":"2005-11-18","price_open":14542.78027,"price_high":14633.34961,"price_low":14542.78027,"price_close":14623.12012,"volume":150800000,"price_adjusted":14623.12012,"ret_adjusted_prices":0.01466,"ret_closing_prices":0.01466,"cumret_adjusted_prices":0.76952}
{"ticker":"^N225","ref_date":"2005-11-21","price_open":14719.28027,"price_high":14808.20996,"price_low":14590.55957,"price_close":14680.42969,"volume":171000000,"price_adjusted":14680.42969,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":0.77254}
{"ticker":"^N225","ref_date":"2005-11-22","price_open":14726.04004,"price_high":14763.25977,"price_low":14650.05957,"price_close":14708.32031,"volume":128300000,"price_adjusted":14708.32031,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":0.77401}
{"ticker":"^N225","ref_date":"2005-11-24","price_open":14816.70996,"price_high":14866.99023,"price_low":14721.59961,"price_close":14742.58008,"volume":130500000,"price_adjusted":14742.58008,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.77581}
{"ticker":"^N225","ref_date":"2005-11-25","price_open":14693.87012,"price_high":14784.29004,"price_low":14613.17969,"price_close":14784.29004,"volume":128100000,"price_adjusted":14784.29004,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.778}
{"ticker":"^N225","ref_date":"2005-11-28","price_open":14847.58008,"price_high":14986.94043,"price_low":14821.75,"price_close":14986.94043,"volume":121300000,"price_adjusted":14986.94043,"ret_adjusted_prices":0.01371,"ret_closing_prices":0.01371,"cumret_adjusted_prices":0.78867}
{"ticker":"^N225","ref_date":"2005-11-29","price_open":14900.63965,"price_high":14995.08008,"price_low":14868.03027,"price_close":14927.7002,"volume":128100000,"price_adjusted":14927.7002,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":0.78555}
{"ticker":"^N225","ref_date":"2005-11-30","price_open":14981.33984,"price_high":15013.24023,"price_low":14872.15039,"price_close":14872.15039,"volume":148900000,"price_adjusted":14872.15039,"ret_adjusted_prices":-0.00372,"ret_closing_prices":-0.00372,"cumret_adjusted_prices":0.78263}
{"ticker":"^N225","ref_date":"2005-12-01","price_open":14914.75,"price_high":15130.5,"price_low":14880.17969,"price_close":15130.5,"volume":150800000,"price_adjusted":15130.5,"ret_adjusted_prices":0.01737,"ret_closing_prices":0.01737,"cumret_adjusted_prices":0.79622}
{"ticker":"^N225","ref_date":"2005-12-02","price_open":15272.62012,"price_high":15421.59961,"price_low":15245.36035,"price_close":15421.59961,"volume":211700000,"price_adjusted":15421.59961,"ret_adjusted_prices":0.01924,"ret_closing_prices":0.01924,"cumret_adjusted_prices":0.81154}
{"ticker":"^N225","ref_date":"2005-12-05","price_open":15413.51953,"price_high":15563.38965,"price_low":15379.63965,"price_close":15551.30957,"volume":244600000,"price_adjusted":15551.30957,"ret_adjusted_prices":0.00841,"ret_closing_prices":0.00841,"cumret_adjusted_prices":0.81837}
{"ticker":"^N225","ref_date":"2005-12-06","price_open":15518.66992,"price_high":15572.71973,"price_low":15423.37988,"price_close":15423.37988,"volume":188600000,"price_adjusted":15423.37988,"ret_adjusted_prices":-0.00823,"ret_closing_prices":-0.00823,"cumret_adjusted_prices":0.81163}
{"ticker":"^N225","ref_date":"2005-12-07","price_open":15520.33984,"price_high":15558.32031,"price_low":15467.75,"price_close":15484.66016,"volume":151200000,"price_adjusted":15484.66016,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":0.81486}
{"ticker":"^N225","ref_date":"2005-12-08","price_open":15470.65039,"price_high":15523.15039,"price_low":15183.36035,"price_close":15183.36035,"volume":147800000,"price_adjusted":15183.36035,"ret_adjusted_prices":-0.01946,"ret_closing_prices":-0.01946,"cumret_adjusted_prices":0.799}
{"ticker":"^N225","ref_date":"2005-12-09","price_open":15127.7998,"price_high":15447.12988,"price_low":15117.15039,"price_close":15404.0498,"volume":254500000,"price_adjusted":15404.0498,"ret_adjusted_prices":0.01453,"ret_closing_prices":0.01453,"cumret_adjusted_prices":0.81062}
{"ticker":"^N225","ref_date":"2005-12-12","price_open":15549.65039,"price_high":15764.99023,"price_low":15548.45996,"price_close":15738.7002,"volume":185600000,"price_adjusted":15738.7002,"ret_adjusted_prices":0.02172,"ret_closing_prices":0.02172,"cumret_adjusted_prices":0.82823}
{"ticker":"^N225","ref_date":"2005-12-13","price_open":15754.30957,"price_high":15782.2998,"price_low":15666.08984,"price_close":15778.86035,"volume":238400000,"price_adjusted":15778.86035,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":0.83034}
{"ticker":"^N225","ref_date":"2005-12-14","price_open":15817.92969,"price_high":15885.51953,"price_low":15447.15039,"price_close":15464.58008,"volume":228800000,"price_adjusted":15464.58008,"ret_adjusted_prices":-0.01992,"ret_closing_prices":-0.01992,"cumret_adjusted_prices":0.8138}
{"ticker":"^N225","ref_date":"2005-12-15","price_open":15376.26953,"price_high":15469.34961,"price_low":15254.44043,"price_close":15254.44043,"volume":151500000,"price_adjusted":15254.44043,"ret_adjusted_prices":-0.01359,"ret_closing_prices":-0.01359,"cumret_adjusted_prices":0.80274}
{"ticker":"^N225","ref_date":"2005-12-16","price_open":15222,"price_high":15365.48047,"price_low":15095.55957,"price_close":15173.07031,"volume":149100000,"price_adjusted":15173.07031,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":0.79846}
{"ticker":"^N225","ref_date":"2005-12-19","price_open":15252.15039,"price_high":15391.48047,"price_low":15196,"price_close":15391.48047,"volume":98200000,"price_adjusted":15391.48047,"ret_adjusted_prices":0.01439,"ret_closing_prices":0.01439,"cumret_adjusted_prices":0.80996}
{"ticker":"^N225","ref_date":"2005-12-20","price_open":15388.70996,"price_high":15647.69043,"price_low":15365.38965,"price_close":15641.25977,"volume":122100000,"price_adjusted":15641.25977,"ret_adjusted_prices":0.01623,"ret_closing_prices":0.01623,"cumret_adjusted_prices":0.8231}
{"ticker":"^N225","ref_date":"2005-12-21","price_open":15713.07031,"price_high":16010.16992,"price_low":15711.91016,"price_close":15957.57031,"volume":134700000,"price_adjusted":15957.57031,"ret_adjusted_prices":0.02022,"ret_closing_prices":0.02022,"cumret_adjusted_prices":0.83975}
{"ticker":"^N225","ref_date":"2005-12-22","price_open":15975.99023,"price_high":15991.2998,"price_low":15759.73047,"price_close":15941.37012,"volume":161800000,"price_adjusted":15941.37012,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.83889}
{"ticker":"^N225","ref_date":"2005-12-26","price_open":16027.66016,"price_high":16108.94043,"price_low":16026.17969,"price_close":16107.66992,"volume":101800000,"price_adjusted":16107.66992,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":0.84764}
{"ticker":"^N225","ref_date":"2005-12-27","price_open":16033.94043,"price_high":16079.17969,"price_low":15962.73047,"price_close":15969.40039,"volume":84500000,"price_adjusted":15969.40039,"ret_adjusted_prices":-0.00858,"ret_closing_prices":-0.00858,"cumret_adjusted_prices":0.84037}
{"ticker":"^N225","ref_date":"2005-12-28","price_open":15920.66992,"price_high":16194.61035,"price_low":15911.23047,"price_close":16194.61035,"volume":82000000,"price_adjusted":16194.61035,"ret_adjusted_prices":0.0141,"ret_closing_prices":0.0141,"cumret_adjusted_prices":0.85222}
{"ticker":"^N225","ref_date":"2005-12-29","price_open":16247.54004,"price_high":16445.56055,"price_low":16246.66992,"price_close":16344.2002,"volume":96200000,"price_adjusted":16344.2002,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":0.86009}
{"ticker":"^N225","ref_date":"2005-12-30","price_open":16412.75,"price_high":16413.17969,"price_low":16111.42969,"price_close":16111.42969,"volume":55500000,"price_adjusted":16111.42969,"ret_adjusted_prices":-0.01424,"ret_closing_prices":-0.01424,"cumret_adjusted_prices":0.84784}
{"ticker":"^N225","ref_date":"2006-01-04","price_open":16294.65039,"price_high":16361.54004,"price_low":16250.75977,"price_close":16361.54004,"volume":94300000,"price_adjusted":16361.54004,"ret_adjusted_prices":0.01552,"ret_closing_prices":0.01552,"cumret_adjusted_prices":0.861}
{"ticker":"^N225","ref_date":"2006-01-05","price_open":16441.26953,"price_high":16474.51953,"price_low":16368.50977,"price_close":16425.36914,"volume":164500000,"price_adjusted":16425.36914,"ret_adjusted_prices":0.0039,"ret_closing_prices":0.0039,"cumret_adjusted_prices":0.86436}
{"ticker":"^N225","ref_date":"2006-01-06","price_open":16408.31055,"price_high":16479.55078,"price_low":16320.42969,"price_close":16428.21094,"volume":170400000,"price_adjusted":16428.21094,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":0.86451}
{"ticker":"^N225","ref_date":"2006-01-10","price_open":16487.05078,"price_high":16487.05078,"price_low":16124.34961,"price_close":16124.34961,"volume":154600000,"price_adjusted":16124.34961,"ret_adjusted_prices":-0.0185,"ret_closing_prices":-0.0185,"cumret_adjusted_prices":0.84852}
{"ticker":"^N225","ref_date":"2006-01-11","price_open":16164.91992,"price_high":16363.58984,"price_low":16005.24023,"price_close":16363.58984,"volume":146200000,"price_adjusted":16363.58984,"ret_adjusted_prices":0.01484,"ret_closing_prices":0.01484,"cumret_adjusted_prices":0.86111}
{"ticker":"^N225","ref_date":"2006-01-12","price_open":16426.68945,"price_high":16472.99023,"price_low":16310.4502,"price_close":16445.18945,"volume":129700000,"price_adjusted":16445.18945,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.86541}
{"ticker":"^N225","ref_date":"2006-01-13","price_open":16454.32031,"price_high":16490.26953,"price_low":16383.23047,"price_close":16454.94922,"volume":137500000,"price_adjusted":16454.94922,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":0.86592}
{"ticker":"^N225","ref_date":"2006-01-16","price_open":16360.04004,"price_high":16387.63086,"price_low":16221.58984,"price_close":16268.03027,"volume":109900000,"price_adjusted":16268.03027,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":0.85608}
{"ticker":"^N225","ref_date":"2006-01-17","price_open":16152.07031,"price_high":16324.16992,"price_low":15805.9502,"price_close":15805.9502,"volume":140300000,"price_adjusted":15805.9502,"ret_adjusted_prices":-0.0284,"ret_closing_prices":-0.0284,"cumret_adjusted_prices":0.83177}
{"ticker":"^N225","ref_date":"2006-01-18","price_open":15725.63965,"price_high":15725.63965,"price_low":15059.51953,"price_close":15341.17969,"volume":192400000,"price_adjusted":15341.17969,"ret_adjusted_prices":-0.0294,"ret_closing_prices":-0.0294,"cumret_adjusted_prices":0.80731}
{"ticker":"^N225","ref_date":"2006-01-19","price_open":15396.59961,"price_high":15740.82031,"price_low":15396.59961,"price_close":15696.28027,"volume":148000000,"price_adjusted":15696.28027,"ret_adjusted_prices":0.02315,"ret_closing_prices":0.02315,"cumret_adjusted_prices":0.826}
{"ticker":"^N225","ref_date":"2006-01-20","price_open":15847.16992,"price_high":15875.38965,"price_low":15597.76953,"price_close":15696.69043,"volume":123900000,"price_adjusted":15696.69043,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":0.82602}
{"ticker":"^N225","ref_date":"2006-01-23","price_open":15497.61035,"price_high":15564.90039,"price_low":15312.70996,"price_close":15360.65039,"volume":108400000,"price_adjusted":15360.65039,"ret_adjusted_prices":-0.02141,"ret_closing_prices":-0.02141,"cumret_adjusted_prices":0.80833}
{"ticker":"^N225","ref_date":"2006-01-24","price_open":15470.91016,"price_high":15685.13965,"price_low":15470.38965,"price_close":15648.88965,"volume":94500000,"price_adjusted":15648.88965,"ret_adjusted_prices":0.01876,"ret_closing_prices":0.01876,"cumret_adjusted_prices":0.8235}
{"ticker":"^N225","ref_date":"2006-01-25","price_open":15725.75977,"price_high":15849.51953,"price_low":15651,"price_close":15651,"volume":143700000,"price_adjusted":15651,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":0.82361}
{"ticker":"^N225","ref_date":"2006-01-26","price_open":15783.7002,"price_high":15891.01953,"price_low":15764.88965,"price_close":15891.01953,"volume":121800000,"price_adjusted":15891.01953,"ret_adjusted_prices":0.01534,"ret_closing_prices":0.01534,"cumret_adjusted_prices":0.83624}
{"ticker":"^N225","ref_date":"2006-01-27","price_open":16079.94043,"price_high":16460.67969,"price_low":16079.91992,"price_close":16460.67969,"volume":153900000,"price_adjusted":16460.67969,"ret_adjusted_prices":0.03585,"ret_closing_prices":0.03585,"cumret_adjusted_prices":0.86622}
{"ticker":"^N225","ref_date":"2006-01-30","price_open":16615.91016,"price_high":16754.59961,"price_low":16538.7207,"price_close":16551.23047,"volume":203400000,"price_adjusted":16551.23047,"ret_adjusted_prices":0.0055,"ret_closing_prices":0.0055,"cumret_adjusted_prices":0.87099}
{"ticker":"^N225","ref_date":"2006-01-31","price_open":16603.90039,"price_high":16718.78906,"price_low":16561.31055,"price_close":16649.82031,"volume":143200000,"price_adjusted":16649.82031,"ret_adjusted_prices":0.00596,"ret_closing_prices":0.00596,"cumret_adjusted_prices":0.87617}
{"ticker":"^N225","ref_date":"2006-02-01","price_open":16594.90039,"price_high":16671.91016,"price_low":16480.08984,"price_close":16480.08984,"volume":160300000,"price_adjusted":16480.08984,"ret_adjusted_prices":-0.01019,"ret_closing_prices":-0.01019,"cumret_adjusted_prices":0.86724}
{"ticker":"^N225","ref_date":"2006-02-02","price_open":16632.59961,"price_high":16736.17969,"price_low":16611.5293,"price_close":16710.55078,"volume":158600000,"price_adjusted":16710.55078,"ret_adjusted_prices":0.01398,"ret_closing_prices":0.01398,"cumret_adjusted_prices":0.87937}
{"ticker":"^N225","ref_date":"2006-02-03","price_open":16596.21094,"price_high":16665.09961,"price_low":16567.86914,"price_close":16659.64062,"volume":124900000,"price_adjusted":16659.64062,"ret_adjusted_prices":-0.00305,"ret_closing_prices":-0.00305,"cumret_adjusted_prices":0.87669}
{"ticker":"^N225","ref_date":"2006-02-06","price_open":16736.23047,"price_high":16777.36914,"price_low":16578.18945,"price_close":16747.75977,"volume":120200000,"price_adjusted":16747.75977,"ret_adjusted_prices":0.00529,"ret_closing_prices":0.00529,"cumret_adjusted_prices":0.88133}
{"ticker":"^N225","ref_date":"2006-02-07","price_open":16768.16016,"price_high":16769.36914,"price_low":16681.03906,"price_close":16720.99023,"volume":151500000,"price_adjusted":16720.99023,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":0.87992}
{"ticker":"^N225","ref_date":"2006-02-08","price_open":16609.96094,"price_high":16682.91016,"price_low":16272.67969,"price_close":16272.67969,"volume":134400000,"price_adjusted":16272.67969,"ret_adjusted_prices":-0.02681,"ret_closing_prices":-0.02681,"cumret_adjusted_prices":0.85633}
{"ticker":"^N225","ref_date":"2006-02-09","price_open":16444.74023,"price_high":16540.49023,"price_low":16351.42969,"price_close":16439.66992,"volume":130700000,"price_adjusted":16439.66992,"ret_adjusted_prices":0.01026,"ret_closing_prices":0.01026,"cumret_adjusted_prices":0.86512}
{"ticker":"^N225","ref_date":"2006-02-10","price_open":16525.5,"price_high":16525.5,"price_low":16090.92969,"price_close":16257.83008,"volume":180300000,"price_adjusted":16257.83008,"ret_adjusted_prices":-0.01106,"ret_closing_prices":-0.01106,"cumret_adjusted_prices":0.85555}
{"ticker":"^N225","ref_date":"2006-02-13","price_open":16191.92969,"price_high":16191.92969,"price_low":15877.66016,"price_close":15877.66016,"volume":143800000,"price_adjusted":15877.66016,"ret_adjusted_prices":-0.02338,"ret_closing_prices":-0.02338,"cumret_adjusted_prices":0.83554}
{"ticker":"^N225","ref_date":"2006-02-14","price_open":15845.19043,"price_high":16184.87012,"price_low":15691.86035,"price_close":16184.87012,"volume":149100000,"price_adjusted":16184.87012,"ret_adjusted_prices":0.01935,"ret_closing_prices":0.01935,"cumret_adjusted_prices":0.85171}
{"ticker":"^N225","ref_date":"2006-02-15","price_open":16302.94043,"price_high":16312.74023,"price_low":15932.83008,"price_close":15932.83008,"volume":123300000,"price_adjusted":15932.83008,"ret_adjusted_prices":-0.01557,"ret_closing_prices":-0.01557,"cumret_adjusted_prices":0.83844}
{"ticker":"^N225","ref_date":"2006-02-16","price_open":15901.37988,"price_high":16109.2002,"price_low":15842,"price_close":16043.66992,"volume":116200000,"price_adjusted":16043.66992,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":0.84428}
{"ticker":"^N225","ref_date":"2006-02-17","price_open":16078.50977,"price_high":16129.94043,"price_low":15702.66992,"price_close":15713.4502,"volume":121600000,"price_adjusted":15713.4502,"ret_adjusted_prices":-0.02058,"ret_closing_prices":-0.02058,"cumret_adjusted_prices":0.8269}
{"ticker":"^N225","ref_date":"2006-02-20","price_open":15620.58008,"price_high":15661.84961,"price_low":15389.58008,"price_close":15437.92969,"volume":128800000,"price_adjusted":15437.92969,"ret_adjusted_prices":-0.01753,"ret_closing_prices":-0.01753,"cumret_adjusted_prices":0.8124}
{"ticker":"^N225","ref_date":"2006-02-21","price_open":15602.83008,"price_high":15894.94043,"price_low":15573.70996,"price_close":15894.94043,"volume":126700000,"price_adjusted":15894.94043,"ret_adjusted_prices":0.0296,"ret_closing_prices":0.0296,"cumret_adjusted_prices":0.83645}
{"ticker":"^N225","ref_date":"2006-02-22","price_open":15882.63965,"price_high":15923,"price_low":15679.91016,"price_close":15781.78027,"volume":145700000,"price_adjusted":15781.78027,"ret_adjusted_prices":-0.00712,"ret_closing_prices":-0.00712,"cumret_adjusted_prices":0.8305}
{"ticker":"^N225","ref_date":"2006-02-23","price_open":15908.87012,"price_high":16096.09961,"price_low":15892.50977,"price_close":16096.09961,"volume":121300000,"price_adjusted":16096.09961,"ret_adjusted_prices":0.01992,"ret_closing_prices":0.01992,"cumret_adjusted_prices":0.84704}
{"ticker":"^N225","ref_date":"2006-02-24","price_open":16034.66992,"price_high":16118.11035,"price_low":15947.04004,"price_close":16101.91016,"volume":122900000,"price_adjusted":16101.91016,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.84734}
{"ticker":"^N225","ref_date":"2006-02-27","price_open":16156.15039,"price_high":16290.15039,"price_low":16123.29004,"price_close":16192.9502,"volume":152600000,"price_adjusted":16192.9502,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":0.85213}
{"ticker":"^N225","ref_date":"2006-02-28","price_open":16218.62012,"price_high":16229.67969,"price_low":15953.32031,"price_close":16205.42969,"volume":154400000,"price_adjusted":16205.42969,"ret_adjusted_prices":0.00077,"ret_closing_prices":0.00077,"cumret_adjusted_prices":0.85279}
{"ticker":"^N225","ref_date":"2006-03-01","price_open":16026.82031,"price_high":16053.2998,"price_low":15910.65039,"price_close":15964.45996,"volume":139300000,"price_adjusted":15964.45996,"ret_adjusted_prices":-0.01487,"ret_closing_prices":-0.01487,"cumret_adjusted_prices":0.84011}
{"ticker":"^N225","ref_date":"2006-03-02","price_open":16068.75977,"price_high":16106.25977,"price_low":15879.70996,"price_close":15909.75977,"volume":118200000,"price_adjusted":15909.75977,"ret_adjusted_prices":-0.00343,"ret_closing_prices":-0.00343,"cumret_adjusted_prices":0.83723}
{"ticker":"^N225","ref_date":"2006-03-03","price_open":15835.42969,"price_high":15897.29004,"price_low":15658.63965,"price_close":15663.33984,"volume":111200000,"price_adjusted":15663.33984,"ret_adjusted_prices":-0.01549,"ret_closing_prices":-0.01549,"cumret_adjusted_prices":0.82426}
{"ticker":"^N225","ref_date":"2006-03-06","price_open":15668.62988,"price_high":15901.16016,"price_low":15609.7998,"price_close":15901.16016,"volume":99900000,"price_adjusted":15901.16016,"ret_adjusted_prices":0.01518,"ret_closing_prices":0.01518,"cumret_adjusted_prices":0.83678}
{"ticker":"^N225","ref_date":"2006-03-07","price_open":15864.57031,"price_high":15864.57031,"price_low":15678.12012,"price_close":15726.01953,"volume":113100000,"price_adjusted":15726.01953,"ret_adjusted_prices":-0.01101,"ret_closing_prices":-0.01101,"cumret_adjusted_prices":0.82756}
{"ticker":"^N225","ref_date":"2006-03-08","price_open":15657.79004,"price_high":15720.65039,"price_low":15553.13965,"price_close":15627.49023,"volume":113400000,"price_adjusted":15627.49023,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":0.82238}
{"ticker":"^N225","ref_date":"2006-03-09","price_open":15645.2998,"price_high":16049.61035,"price_low":15645.2998,"price_close":16036.91016,"volume":117800000,"price_adjusted":16036.91016,"ret_adjusted_prices":0.0262,"ret_closing_prices":0.0262,"cumret_adjusted_prices":0.84392}
{"ticker":"^N225","ref_date":"2006-03-10","price_open":16007.41016,"price_high":16264.88965,"price_low":15982.01953,"price_close":16115.62988,"volume":166700000,"price_adjusted":16115.62988,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":0.84806}
{"ticker":"^N225","ref_date":"2006-03-13","price_open":16264.58984,"price_high":16379.46973,"price_low":16242.16016,"price_close":16361.50977,"volume":94700000,"price_adjusted":16361.50977,"ret_adjusted_prices":0.01526,"ret_closing_prices":0.01526,"cumret_adjusted_prices":0.861}
{"ticker":"^N225","ref_date":"2006-03-14","price_open":16401.10938,"price_high":16410.28906,"price_low":16238.36035,"price_close":16238.36035,"volume":94600000,"price_adjusted":16238.36035,"ret_adjusted_prices":-0.00753,"ret_closing_prices":-0.00753,"cumret_adjusted_prices":0.85452}
{"ticker":"^N225","ref_date":"2006-03-15","price_open":16342.51953,"price_high":16367.75977,"price_low":16291.76953,"price_close":16319.04004,"volume":89700000,"price_adjusted":16319.04004,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.85877}
{"ticker":"^N225","ref_date":"2006-03-16","price_open":16354.70996,"price_high":16356.49023,"price_low":16032.5498,"price_close":16096.20996,"volume":97400000,"price_adjusted":16096.20996,"ret_adjusted_prices":-0.01365,"ret_closing_prices":-0.01365,"cumret_adjusted_prices":0.84704}
{"ticker":"^N225","ref_date":"2006-03-17","price_open":16172.74023,"price_high":16339.73047,"price_low":16106.37988,"price_close":16339.73047,"volume":90600000,"price_adjusted":16339.73047,"ret_adjusted_prices":0.01513,"ret_closing_prices":0.01513,"cumret_adjusted_prices":0.85986}
{"ticker":"^N225","ref_date":"2006-03-20","price_open":16299.34961,"price_high":16667.13086,"price_low":16299.34961,"price_close":16624.80078,"volume":102200000,"price_adjusted":16624.80078,"ret_adjusted_prices":0.01745,"ret_closing_prices":0.01745,"cumret_adjusted_prices":0.87486}
{"ticker":"^N225","ref_date":"2006-03-22","price_open":16578.5,"price_high":16583.25,"price_low":16477.25977,"price_close":16495.48047,"volume":122700000,"price_adjusted":16495.48047,"ret_adjusted_prices":-0.00778,"ret_closing_prices":-0.00778,"cumret_adjusted_prices":0.86805}
{"ticker":"^N225","ref_date":"2006-03-23","price_open":16605.48047,"price_high":16661.14062,"price_low":16464.4707,"price_close":16489.36914,"volume":98900000,"price_adjusted":16489.36914,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":0.86773}
{"ticker":"^N225","ref_date":"2006-03-24","price_open":16501.5,"price_high":16612.51953,"price_low":16462.4707,"price_close":16560.86914,"volume":80800000,"price_adjusted":16560.86914,"ret_adjusted_prices":0.00434,"ret_closing_prices":0.00434,"cumret_adjusted_prices":0.87149}
{"ticker":"^N225","ref_date":"2006-03-27","price_open":16599.91992,"price_high":16711.16016,"price_low":16599.91992,"price_close":16650.09961,"volume":92600000,"price_adjusted":16650.09961,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.87619}
{"ticker":"^N225","ref_date":"2006-03-28","price_open":16550.4707,"price_high":16690.24023,"price_low":16463.94922,"price_close":16690.24023,"volume":95600000,"price_adjusted":16690.24023,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.8783}
{"ticker":"^N225","ref_date":"2006-03-29","price_open":16670.38086,"price_high":16976.28906,"price_low":16613.7207,"price_close":16938.41016,"volume":109100000,"price_adjusted":16938.41016,"ret_adjusted_prices":0.01487,"ret_closing_prices":0.01487,"cumret_adjusted_prices":0.89136}
{"ticker":"^N225","ref_date":"2006-03-30","price_open":17011.13086,"price_high":17125.64062,"price_low":16974.4707,"price_close":17045.33984,"volume":140500000,"price_adjusted":17045.33984,"ret_adjusted_prices":0.00631,"ret_closing_prices":0.00631,"cumret_adjusted_prices":0.89699}
{"ticker":"^N225","ref_date":"2006-03-31","price_open":17088.75977,"price_high":17094.60938,"price_low":16995.76953,"price_close":17059.66016,"volume":100600000,"price_adjusted":17059.66016,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":0.89774}
{"ticker":"^N225","ref_date":"2006-04-03","price_open":17127.60938,"price_high":17387.08008,"price_low":17105.5,"price_close":17333.31055,"volume":129600000,"price_adjusted":17333.31055,"ret_adjusted_prices":0.01604,"ret_closing_prices":0.01604,"cumret_adjusted_prices":0.91214}
{"ticker":"^N225","ref_date":"2006-04-04","price_open":17295.58008,"price_high":17410.30078,"price_low":17266.39062,"price_close":17292.91016,"volume":115400000,"price_adjusted":17292.91016,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.91002}
{"ticker":"^N225","ref_date":"2006-04-05","price_open":17340.14062,"price_high":17464.53906,"price_low":17187.34961,"price_close":17243.98047,"volume":125800000,"price_adjusted":17243.98047,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.90744}
{"ticker":"^N225","ref_date":"2006-04-06","price_open":17365.57031,"price_high":17489.33008,"price_low":17347.00977,"price_close":17489.33008,"volume":111400000,"price_adjusted":17489.33008,"ret_adjusted_prices":0.01423,"ret_closing_prices":0.01423,"cumret_adjusted_prices":0.92035}
{"ticker":"^N225","ref_date":"2006-04-07","price_open":17498.88086,"price_high":17563.36914,"price_low":17418.93945,"price_close":17563.36914,"volume":118000000,"price_adjusted":17563.36914,"ret_adjusted_prices":0.00423,"ret_closing_prices":0.00423,"cumret_adjusted_prices":0.92425}
{"ticker":"^N225","ref_date":"2006-04-10","price_open":17455.0293,"price_high":17489.60938,"price_low":17385.25,"price_close":17456.58008,"volume":103900000,"price_adjusted":17456.58008,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.91863}
{"ticker":"^N225","ref_date":"2006-04-11","price_open":17460.67969,"price_high":17489.16016,"price_low":17295.41992,"price_close":17418.13086,"volume":111600000,"price_adjusted":17418.13086,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":0.91661}
{"ticker":"^N225","ref_date":"2006-04-12","price_open":17297.17969,"price_high":17325.21094,"price_low":17162,"price_close":17162.55078,"volume":117500000,"price_adjusted":17162.55078,"ret_adjusted_prices":-0.01467,"ret_closing_prices":-0.01467,"cumret_adjusted_prices":0.90316}
{"ticker":"^N225","ref_date":"2006-04-13","price_open":17232.2793,"price_high":17303.26953,"price_low":17068.96094,"price_close":17199.15039,"volume":101200000,"price_adjusted":17199.15039,"ret_adjusted_prices":0.00213,"ret_closing_prices":0.00213,"cumret_adjusted_prices":0.90508}
{"ticker":"^N225","ref_date":"2006-04-14","price_open":17319.33008,"price_high":17319.33008,"price_low":17149.08008,"price_close":17233.82031,"volume":89500000,"price_adjusted":17233.82031,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.90691}
{"ticker":"^N225","ref_date":"2006-04-17","price_open":17233.73047,"price_high":17233.73047,"price_low":17000.35938,"price_close":17000.35938,"volume":78300000,"price_adjusted":17000.35938,"ret_adjusted_prices":-0.01355,"ret_closing_prices":-0.01355,"cumret_adjusted_prices":0.89462}
{"ticker":"^N225","ref_date":"2006-04-18","price_open":16971.75977,"price_high":17268.05078,"price_low":16945.30078,"price_close":17232.85938,"volume":98400000,"price_adjusted":17232.85938,"ret_adjusted_prices":0.01368,"ret_closing_prices":0.01368,"cumret_adjusted_prices":0.90686}
{"ticker":"^N225","ref_date":"2006-04-19","price_open":17405.91992,"price_high":17459.24023,"price_low":17350.11914,"price_close":17350.11914,"volume":104500000,"price_adjusted":17350.11914,"ret_adjusted_prices":0.0068,"ret_closing_prices":0.0068,"cumret_adjusted_prices":0.91303}
{"ticker":"^N225","ref_date":"2006-04-20","price_open":17391.93945,"price_high":17412.58984,"price_low":17283.9707,"price_close":17317.5293,"volume":96200000,"price_adjusted":17317.5293,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":0.91131}
{"ticker":"^N225","ref_date":"2006-04-21","price_open":17332.34961,"price_high":17479.73047,"price_low":17258.49023,"price_close":17403.96094,"volume":109000000,"price_adjusted":17403.96094,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.91586}
{"ticker":"^N225","ref_date":"2006-04-24","price_open":17245.61914,"price_high":17245.61914,"price_low":16892.15039,"price_close":16914.40039,"volume":110600000,"price_adjusted":16914.40039,"ret_adjusted_prices":-0.02813,"ret_closing_prices":-0.02813,"cumret_adjusted_prices":0.8901}
{"ticker":"^N225","ref_date":"2006-04-25","price_open":16929.35938,"price_high":17000.19922,"price_low":16787.43945,"price_close":16970.28906,"volume":103400000,"price_adjusted":16970.28906,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":0.89304}
{"ticker":"^N225","ref_date":"2006-04-26","price_open":16993.23047,"price_high":17107.92969,"price_low":16944.53906,"price_close":17055.92969,"volume":105100000,"price_adjusted":17055.92969,"ret_adjusted_prices":0.00505,"ret_closing_prices":0.00505,"cumret_adjusted_prices":0.89755}
{"ticker":"^N225","ref_date":"2006-04-27","price_open":17118.91992,"price_high":17176.06055,"price_low":17094.7207,"price_close":17114.53906,"volume":103600000,"price_adjusted":17114.53906,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":0.90063}
{"ticker":"^N225","ref_date":"2006-04-28","price_open":17039.36914,"price_high":17043.66992,"price_low":16750.5,"price_close":16906.23047,"volume":112500000,"price_adjusted":16906.23047,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":0.88967}
{"ticker":"^N225","ref_date":"2006-05-01","price_open":16929.83008,"price_high":16965.33008,"price_low":16868.68945,"price_close":16925.71094,"volume":79600000,"price_adjusted":16925.71094,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":0.89069}
{"ticker":"^N225","ref_date":"2006-05-02","price_open":16920.13086,"price_high":17188.53906,"price_low":16900.33008,"price_close":17153.76953,"volume":89300000,"price_adjusted":17153.76953,"ret_adjusted_prices":0.01347,"ret_closing_prices":0.01347,"cumret_adjusted_prices":0.90269}
{"ticker":"^N225","ref_date":"2006-05-08","price_open":17334.18945,"price_high":17375.25,"price_low":17248.58984,"price_close":17291.66992,"volume":121000000,"price_adjusted":17291.66992,"ret_adjusted_prices":0.00804,"ret_closing_prices":0.00804,"cumret_adjusted_prices":0.90995}
{"ticker":"^N225","ref_date":"2006-05-09","price_open":17253.81055,"price_high":17294.5,"price_low":17178.94922,"price_close":17190.91016,"volume":116600000,"price_adjusted":17190.91016,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":0.90465}
{"ticker":"^N225","ref_date":"2006-05-10","price_open":17161.4707,"price_high":17253.10938,"price_low":16883.39062,"price_close":16951.92969,"volume":127600000,"price_adjusted":16951.92969,"ret_adjusted_prices":-0.0139,"ret_closing_prices":-0.0139,"cumret_adjusted_prices":0.89207}
{"ticker":"^N225","ref_date":"2006-05-11","price_open":16887.36914,"price_high":17087,"price_low":16840.84961,"price_close":16862.14062,"volume":110100000,"price_adjusted":16862.14062,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":0.88735}
{"ticker":"^N225","ref_date":"2006-05-12","price_open":16655.98047,"price_high":16655.98047,"price_low":16422.49023,"price_close":16601.7793,"volume":131700000,"price_adjusted":16601.7793,"ret_adjusted_prices":-0.01544,"ret_closing_prices":-0.01544,"cumret_adjusted_prices":0.87365}
{"ticker":"^N225","ref_date":"2006-05-15","price_open":16395.88086,"price_high":16486.91016,"price_low":16317.2002,"price_close":16486.91016,"volume":118700000,"price_adjusted":16486.91016,"ret_adjusted_prices":-0.00692,"ret_closing_prices":-0.00692,"cumret_adjusted_prices":0.8676}
{"ticker":"^N225","ref_date":"2006-05-16","price_open":16508.89062,"price_high":16596.48047,"price_low":16116.73047,"price_close":16158.41992,"volume":134500000,"price_adjusted":16158.41992,"ret_adjusted_prices":-0.01992,"ret_closing_prices":-0.01992,"cumret_adjusted_prices":0.85032}
{"ticker":"^N225","ref_date":"2006-05-17","price_open":16259.01953,"price_high":16319.2998,"price_low":16033.66016,"price_close":16307.66992,"volume":147800000,"price_adjusted":16307.66992,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":0.85817}
{"ticker":"^N225","ref_date":"2006-05-18","price_open":16089.25,"price_high":16139.13965,"price_low":15914.38965,"price_close":16087.17969,"volume":131800000,"price_adjusted":16087.17969,"ret_adjusted_prices":-0.01352,"ret_closing_prices":-0.01352,"cumret_adjusted_prices":0.84657}
{"ticker":"^N225","ref_date":"2006-05-19","price_open":16041.17969,"price_high":16166.33984,"price_low":15925.69043,"price_close":16155.4502,"volume":125000000,"price_adjusted":16155.4502,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":0.85016}
{"ticker":"^N225","ref_date":"2006-05-22","price_open":16254.55957,"price_high":16268.50977,"price_low":15837.25977,"price_close":15857.87012,"volume":126400000,"price_adjusted":15857.87012,"ret_adjusted_prices":-0.01842,"ret_closing_prices":-0.01842,"cumret_adjusted_prices":0.8345}
{"ticker":"^N225","ref_date":"2006-05-23","price_open":15722.0498,"price_high":15776.2002,"price_low":15582.86035,"price_close":15599.2002,"volume":137300000,"price_adjusted":15599.2002,"ret_adjusted_prices":-0.01631,"ret_closing_prices":-0.01631,"cumret_adjusted_prices":0.82089}
{"ticker":"^N225","ref_date":"2006-05-24","price_open":15676.63965,"price_high":15907.2002,"price_low":15508.50977,"price_close":15907.2002,"volume":136200000,"price_adjusted":15907.2002,"ret_adjusted_prices":0.01974,"ret_closing_prices":0.01974,"cumret_adjusted_prices":0.8371}
{"ticker":"^N225","ref_date":"2006-05-25","price_open":15809.33008,"price_high":15849.23047,"price_low":15644.62012,"price_close":15693.75,"volume":104500000,"price_adjusted":15693.75,"ret_adjusted_prices":-0.01342,"ret_closing_prices":-0.01342,"cumret_adjusted_prices":0.82586}
{"ticker":"^N225","ref_date":"2006-05-26","price_open":15827.87012,"price_high":15970.75977,"price_low":15819.32031,"price_close":15970.75977,"volume":101900000,"price_adjusted":15970.75977,"ret_adjusted_prices":0.01765,"ret_closing_prices":0.01765,"cumret_adjusted_prices":0.84044}
{"ticker":"^N225","ref_date":"2006-05-29","price_open":16111.54004,"price_high":16111.54004,"price_low":15885.07031,"price_close":15915.67969,"volume":96700000,"price_adjusted":15915.67969,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.83754}
{"ticker":"^N225","ref_date":"2006-05-30","price_open":15920.79004,"price_high":15937.91016,"price_low":15814.83008,"price_close":15859.4502,"volume":86400000,"price_adjusted":15859.4502,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.83458}
{"ticker":"^N225","ref_date":"2006-05-31","price_open":15660.87012,"price_high":15660.87012,"price_low":15442.53027,"price_close":15467.33008,"volume":114500000,"price_adjusted":15467.33008,"ret_adjusted_prices":-0.02472,"ret_closing_prices":-0.02472,"cumret_adjusted_prices":0.81395}
{"ticker":"^N225","ref_date":"2006-06-01","price_open":15603.25,"price_high":15655,"price_low":15417.50977,"price_close":15503.74023,"volume":102500000,"price_adjusted":15503.74023,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.81586}
{"ticker":"^N225","ref_date":"2006-06-02","price_open":15600.28027,"price_high":15789.30957,"price_low":15266.96973,"price_close":15789.30957,"volume":141200000,"price_adjusted":15789.30957,"ret_adjusted_prices":0.01842,"ret_closing_prices":0.01842,"cumret_adjusted_prices":0.83089}
{"ticker":"^N225","ref_date":"2006-06-05","price_open":15719.30957,"price_high":15784.9502,"price_low":15622.75,"price_close":15668.30957,"volume":89700000,"price_adjusted":15668.30957,"ret_adjusted_prices":-0.00766,"ret_closing_prices":-0.00766,"cumret_adjusted_prices":0.82452}
{"ticker":"^N225","ref_date":"2006-06-06","price_open":15500.91992,"price_high":15507.78027,"price_low":15340.92969,"price_close":15384.86035,"volume":96300000,"price_adjusted":15384.86035,"ret_adjusted_prices":-0.01809,"ret_closing_prices":-0.01809,"cumret_adjusted_prices":0.80961}
{"ticker":"^N225","ref_date":"2006-06-07","price_open":15285.0498,"price_high":15433.29004,"price_low":15095.15039,"price_close":15096.00977,"volume":122100000,"price_adjusted":15096.00977,"ret_adjusted_prices":-0.01877,"ret_closing_prices":-0.01877,"cumret_adjusted_prices":0.79441}
{"ticker":"^N225","ref_date":"2006-06-08","price_open":14990.04004,"price_high":14990.04004,"price_low":14496.95996,"price_close":14633.03027,"volume":171400000,"price_adjusted":14633.03027,"ret_adjusted_prices":-0.03067,"ret_closing_prices":-0.03067,"cumret_adjusted_prices":0.77004}
{"ticker":"^N225","ref_date":"2006-06-09","price_open":14530.5,"price_high":14825.48047,"price_low":14389.30957,"price_close":14750.83984,"volume":219300000,"price_adjusted":14750.83984,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":0.77624}
{"ticker":"^N225","ref_date":"2006-06-12","price_open":14685.45996,"price_high":14845.04004,"price_low":14580.87012,"price_close":14833.00977,"volume":116000000,"price_adjusted":14833.00977,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":0.78057}
{"ticker":"^N225","ref_date":"2006-06-13","price_open":14650.58984,"price_high":14658.23047,"price_low":14218.59961,"price_close":14218.59961,"volume":118500000,"price_adjusted":14218.59961,"ret_adjusted_prices":-0.04142,"ret_closing_prices":-0.04142,"cumret_adjusted_prices":0.74823}
{"ticker":"^N225","ref_date":"2006-06-14","price_open":14084.51953,"price_high":14458.82031,"price_low":14045.53027,"price_close":14309.55957,"volume":146000000,"price_adjusted":14309.55957,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":0.75302}
{"ticker":"^N225","ref_date":"2006-06-15","price_open":14453.33008,"price_high":14593.84961,"price_low":14417.7002,"price_close":14470.75977,"volume":112600000,"price_adjusted":14470.75977,"ret_adjusted_prices":0.01127,"ret_closing_prices":0.01127,"cumret_adjusted_prices":0.7615}
{"ticker":"^N225","ref_date":"2006-06-16","price_open":14679.34961,"price_high":14976.66992,"price_low":14679.34961,"price_close":14879.33984,"volume":130200000,"price_adjusted":14879.33984,"ret_adjusted_prices":0.02823,"ret_closing_prices":0.02823,"cumret_adjusted_prices":0.78301}
{"ticker":"^N225","ref_date":"2006-06-19","price_open":14815.86035,"price_high":14918.59961,"price_low":14772.13965,"price_close":14860.34961,"volume":86300000,"price_adjusted":14860.34961,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":0.78201}
{"ticker":"^N225","ref_date":"2006-06-20","price_open":14811.11035,"price_high":14845.70996,"price_low":14621.87012,"price_close":14648.41016,"volume":91800000,"price_adjusted":14648.41016,"ret_adjusted_prices":-0.01426,"ret_closing_prices":-0.01426,"cumret_adjusted_prices":0.77085}
{"ticker":"^N225","ref_date":"2006-06-21","price_open":14712.86035,"price_high":14713.42969,"price_low":14482.95996,"price_close":14644.25977,"volume":95000000,"price_adjusted":14644.25977,"ret_adjusted_prices":-0.00028,"ret_closing_prices":-0.00028,"cumret_adjusted_prices":0.77063}
{"ticker":"^N225","ref_date":"2006-06-22","price_open":14812.16992,"price_high":15138.46973,"price_low":14812.16992,"price_close":15135.69043,"volume":109000000,"price_adjusted":15135.69043,"ret_adjusted_prices":0.03356,"ret_closing_prices":0.03356,"cumret_adjusted_prices":0.7965}
{"ticker":"^N225","ref_date":"2006-06-23","price_open":15001.76953,"price_high":15126.51953,"price_low":14865.57031,"price_close":15124.04004,"volume":98100000,"price_adjusted":15124.04004,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":0.79588}
{"ticker":"^N225","ref_date":"2006-06-26","price_open":15080.23047,"price_high":15216.78027,"price_low":14987.76953,"price_close":15152.40039,"volume":93200000,"price_adjusted":15152.40039,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":0.79737}
{"ticker":"^N225","ref_date":"2006-06-27","price_open":15165.62988,"price_high":15207.37988,"price_low":15095.11035,"price_close":15171.80957,"volume":94000000,"price_adjusted":15171.80957,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":0.7984}
{"ticker":"^N225","ref_date":"2006-06-28","price_open":14998.00977,"price_high":14998.00977,"price_low":14824.7998,"price_close":14886.11035,"volume":96500000,"price_adjusted":14886.11035,"ret_adjusted_prices":-0.01883,"ret_closing_prices":-0.01883,"cumret_adjusted_prices":0.78336}
{"ticker":"^N225","ref_date":"2006-06-29","price_open":14981.7002,"price_high":15137.58008,"price_low":14975.78027,"price_close":15121.15039,"volume":87700000,"price_adjusted":15121.15039,"ret_adjusted_prices":0.01579,"ret_closing_prices":0.01579,"cumret_adjusted_prices":0.79573}
{"ticker":"^N225","ref_date":"2006-06-30","price_open":15333.09961,"price_high":15521.21973,"price_low":15333.09961,"price_close":15505.17969,"volume":108900000,"price_adjusted":15505.17969,"ret_adjusted_prices":0.0254,"ret_closing_prices":0.0254,"cumret_adjusted_prices":0.81594}
{"ticker":"^N225","ref_date":"2006-07-03","price_open":15573.34961,"price_high":15617.21973,"price_low":15513.29004,"price_close":15571.62012,"volume":102700000,"price_adjusted":15571.62012,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":0.81944}
{"ticker":"^N225","ref_date":"2006-07-04","price_open":15677.04004,"price_high":15710.38965,"price_low":15617.80957,"price_close":15638.5,"volume":90900000,"price_adjusted":15638.5,"ret_adjusted_prices":0.00429,"ret_closing_prices":0.00429,"cumret_adjusted_prices":0.82296}
{"ticker":"^N225","ref_date":"2006-07-05","price_open":15504.16992,"price_high":15584.62012,"price_low":15479.92969,"price_close":15523.94043,"volume":89600000,"price_adjusted":15523.94043,"ret_adjusted_prices":-0.00733,"ret_closing_prices":-0.00733,"cumret_adjusted_prices":0.81693}
{"ticker":"^N225","ref_date":"2006-07-06","price_open":15455.17969,"price_high":15460.83008,"price_low":15278.17969,"price_close":15321.40039,"volume":94600000,"price_adjusted":15321.40039,"ret_adjusted_prices":-0.01305,"ret_closing_prices":-0.01305,"cumret_adjusted_prices":0.80627}
{"ticker":"^N225","ref_date":"2006-07-07","price_open":15428.32031,"price_high":15437.04004,"price_low":15276.15039,"price_close":15307.61035,"volume":90400000,"price_adjusted":15307.61035,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":0.80554}
{"ticker":"^N225","ref_date":"2006-07-10","price_open":15149.91016,"price_high":15555.42969,"price_low":15079.74023,"price_close":15552.80957,"volume":111300000,"price_adjusted":15552.80957,"ret_adjusted_prices":0.01602,"ret_closing_prices":0.01602,"cumret_adjusted_prices":0.81845}
{"ticker":"^N225","ref_date":"2006-07-11","price_open":15485.25977,"price_high":15498.2002,"price_low":15333.58984,"price_close":15473.82031,"volume":102100000,"price_adjusted":15473.82031,"ret_adjusted_prices":-0.00508,"ret_closing_prices":-0.00508,"cumret_adjusted_prices":0.81429}
{"ticker":"^N225","ref_date":"2006-07-12","price_open":15405.41992,"price_high":15463.71973,"price_low":15169.15039,"price_close":15249.32031,"volume":111400000,"price_adjusted":15249.32031,"ret_adjusted_prices":-0.01451,"ret_closing_prices":-0.01451,"cumret_adjusted_prices":0.80248}
{"ticker":"^N225","ref_date":"2006-07-13","price_open":15127.74023,"price_high":15370.34961,"price_low":15053.61035,"price_close":15097.9502,"volume":111800000,"price_adjusted":15097.9502,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":0.79451}
{"ticker":"^N225","ref_date":"2006-07-14","price_open":14914.00977,"price_high":14997.4502,"price_low":14815.90039,"price_close":14845.24023,"volume":114200000,"price_adjusted":14845.24023,"ret_adjusted_prices":-0.01674,"ret_closing_prices":-0.01674,"cumret_adjusted_prices":0.78121}
{"ticker":"^N225","ref_date":"2006-07-18","price_open":14714.17969,"price_high":14747.2002,"price_low":14437.24023,"price_close":14437.24023,"volume":128100000,"price_adjusted":14437.24023,"ret_adjusted_prices":-0.02748,"ret_closing_prices":-0.02748,"cumret_adjusted_prices":0.75974}
{"ticker":"^N225","ref_date":"2006-07-19","price_open":14503.83008,"price_high":14625.63965,"price_low":14456.42969,"price_close":14500.25977,"volume":116200000,"price_adjusted":14500.25977,"ret_adjusted_prices":0.00437,"ret_closing_prices":0.00437,"cumret_adjusted_prices":0.76306}
{"ticker":"^N225","ref_date":"2006-07-20","price_open":14713.55957,"price_high":14962.12988,"price_low":14705.42969,"price_close":14946.83984,"volume":107000000,"price_adjusted":14946.83984,"ret_adjusted_prices":0.0308,"ret_closing_prices":0.0308,"cumret_adjusted_prices":0.78656}
{"ticker":"^N225","ref_date":"2006-07-21","price_open":14825.16016,"price_high":14867.80957,"price_low":14784.24023,"price_close":14821.25977,"volume":91100000,"price_adjusted":14821.25977,"ret_adjusted_prices":-0.0084,"ret_closing_prices":-0.0084,"cumret_adjusted_prices":0.77995}
{"ticker":"^N225","ref_date":"2006-07-24","price_open":14700.58008,"price_high":14851.91016,"price_low":14560.66992,"price_close":14794.5,"volume":98400000,"price_adjusted":14794.5,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":0.77854}
{"ticker":"^N225","ref_date":"2006-07-25","price_open":14970.59961,"price_high":15078.36035,"price_low":14948.36035,"price_close":15005.24023,"volume":99300000,"price_adjusted":15005.24023,"ret_adjusted_prices":0.01424,"ret_closing_prices":0.01424,"cumret_adjusted_prices":0.78963}
{"ticker":"^N225","ref_date":"2006-07-26","price_open":15065.57031,"price_high":15108.13965,"price_low":14882.66992,"price_close":14884.07031,"volume":94600000,"price_adjusted":14884.07031,"ret_adjusted_prices":-0.00808,"ret_closing_prices":-0.00808,"cumret_adjusted_prices":0.78325}
{"ticker":"^N225","ref_date":"2006-07-27","price_open":14883.5,"price_high":15220.33008,"price_low":14839.49023,"price_close":15179.78027,"volume":109700000,"price_adjusted":15179.78027,"ret_adjusted_prices":0.01987,"ret_closing_prices":0.01987,"cumret_adjusted_prices":0.79882}
{"ticker":"^N225","ref_date":"2006-07-28","price_open":15217.44043,"price_high":15351.79004,"price_low":15150.53027,"price_close":15342.87012,"volume":112900000,"price_adjusted":15342.87012,"ret_adjusted_prices":0.01074,"ret_closing_prices":0.01074,"cumret_adjusted_prices":0.8074}
{"ticker":"^N225","ref_date":"2006-07-31","price_open":15462.38965,"price_high":15536.32031,"price_low":15433.2002,"price_close":15456.80957,"volume":109400000,"price_adjusted":15456.80957,"ret_adjusted_prices":0.00743,"ret_closing_prices":0.00743,"cumret_adjusted_prices":0.81339}
{"ticker":"^N225","ref_date":"2006-08-01","price_open":15387.51953,"price_high":15522.03027,"price_low":15365.70996,"price_close":15440.91016,"volume":93000000,"price_adjusted":15440.91016,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":0.81256}
{"ticker":"^N225","ref_date":"2006-08-02","price_open":15341.53027,"price_high":15466.07031,"price_low":15287.80957,"price_close":15464.29004,"volume":95600000,"price_adjusted":15464.29004,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":0.81379}
{"ticker":"^N225","ref_date":"2006-08-03","price_open":15527.26953,"price_high":15580.91016,"price_low":15441.66992,"price_close":15470.37012,"volume":87000000,"price_adjusted":15470.37012,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.81411}
{"ticker":"^N225","ref_date":"2006-08-04","price_open":15502.55957,"price_high":15555.90039,"price_low":15435.33008,"price_close":15499.17969,"volume":89100000,"price_adjusted":15499.17969,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.81562}
{"ticker":"^N225","ref_date":"2006-08-07","price_open":15494.46973,"price_high":15516.24023,"price_low":15154.05957,"price_close":15154.05957,"volume":90000000,"price_adjusted":15154.05957,"ret_adjusted_prices":-0.02227,"ret_closing_prices":-0.02227,"cumret_adjusted_prices":0.79746}
{"ticker":"^N225","ref_date":"2006-08-08","price_open":15234.38965,"price_high":15476.94043,"price_low":15189.09961,"price_close":15464.66016,"volume":89200000,"price_adjusted":15464.66016,"ret_adjusted_prices":0.0205,"ret_closing_prices":0.0205,"cumret_adjusted_prices":0.81381}
{"ticker":"^N225","ref_date":"2006-08-09","price_open":15417.01953,"price_high":15659.41016,"price_low":15240.2998,"price_close":15656.58984,"volume":111500000,"price_adjusted":15656.58984,"ret_adjusted_prices":0.01241,"ret_closing_prices":0.01241,"cumret_adjusted_prices":0.82391}
{"ticker":"^N225","ref_date":"2006-08-10","price_open":15585.08984,"price_high":15690.86035,"price_low":15536.15039,"price_close":15630.91016,"volume":105900000,"price_adjusted":15630.91016,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.82256}
{"ticker":"^N225","ref_date":"2006-08-11","price_open":15622.24023,"price_high":15681.40039,"price_low":15555.59961,"price_close":15565.01953,"volume":113500000,"price_adjusted":15565.01953,"ret_adjusted_prices":-0.00422,"ret_closing_prices":-0.00422,"cumret_adjusted_prices":0.81909}
{"ticker":"^N225","ref_date":"2006-08-14","price_open":15550.95996,"price_high":15873.20996,"price_low":15549.66992,"price_close":15857.11035,"volume":82800000,"price_adjusted":15857.11035,"ret_adjusted_prices":0.01877,"ret_closing_prices":0.01877,"cumret_adjusted_prices":0.83446}
{"ticker":"^N225","ref_date":"2006-08-15","price_open":15831.69043,"price_high":15913.33984,"price_low":15807.71973,"price_close":15816.19043,"volume":98500000,"price_adjusted":15816.19043,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":0.83231}
{"ticker":"^N225","ref_date":"2006-08-16","price_open":15970.59961,"price_high":16085.07031,"price_low":15962.98047,"price_close":16071.36035,"volume":113500000,"price_adjusted":16071.36035,"ret_adjusted_prices":0.01613,"ret_closing_prices":0.01613,"cumret_adjusted_prices":0.84573}
{"ticker":"^N225","ref_date":"2006-08-17","price_open":16142.55957,"price_high":16204.59961,"price_low":16008.44043,"price_close":16020.83984,"volume":154600000,"price_adjusted":16020.83984,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":0.84308}
{"ticker":"^N225","ref_date":"2006-08-18","price_open":16052.58008,"price_high":16169.83984,"price_low":16022.12012,"price_close":16105.98047,"volume":122500000,"price_adjusted":16105.98047,"ret_adjusted_prices":0.00531,"ret_closing_prices":0.00531,"cumret_adjusted_prices":0.84756}
{"ticker":"^N225","ref_date":"2006-08-21","price_open":16104.5,"price_high":16145.5,"price_low":15936.61035,"price_close":15969.04004,"volume":91900000,"price_adjusted":15969.04004,"ret_adjusted_prices":-0.0085,"ret_closing_prices":-0.0085,"cumret_adjusted_prices":0.84035}
{"ticker":"^N225","ref_date":"2006-08-22","price_open":15994.99023,"price_high":16244.83984,"price_low":15994.99023,"price_close":16181.16992,"volume":100300000,"price_adjusted":16181.16992,"ret_adjusted_prices":0.01328,"ret_closing_prices":0.01328,"cumret_adjusted_prices":0.85151}
{"ticker":"^N225","ref_date":"2006-08-23","price_open":16161.82031,"price_high":16226.58984,"price_low":16118.12012,"price_close":16163.03027,"volume":92600000,"price_adjusted":16163.03027,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":0.85056}
{"ticker":"^N225","ref_date":"2006-08-24","price_open":16088.54004,"price_high":16089.12988,"price_low":15910.62012,"price_close":15960.62012,"volume":86800000,"price_adjusted":15960.62012,"ret_adjusted_prices":-0.01252,"ret_closing_prices":-0.01252,"cumret_adjusted_prices":0.83991}
{"ticker":"^N225","ref_date":"2006-08-25","price_open":15955.75977,"price_high":16156.78027,"price_low":15874.62988,"price_close":15938.66016,"volume":87000000,"price_adjusted":15938.66016,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":0.83875}
{"ticker":"^N225","ref_date":"2006-08-28","price_open":15953.08008,"price_high":16005.08984,"price_low":15745.00977,"price_close":15762.58984,"volume":88000000,"price_adjusted":15762.58984,"ret_adjusted_prices":-0.01105,"ret_closing_prices":-0.01105,"cumret_adjusted_prices":0.82949}
{"ticker":"^N225","ref_date":"2006-08-29","price_open":15881.91992,"price_high":15946.41992,"price_low":15811.73047,"price_close":15890.55957,"volume":77400000,"price_adjusted":15890.55957,"ret_adjusted_prices":0.00812,"ret_closing_prices":0.00812,"cumret_adjusted_prices":0.83622}
{"ticker":"^N225","ref_date":"2006-08-30","price_open":15929.90039,"price_high":15962.92969,"price_low":15769.16016,"price_close":15872.01953,"volume":95500000,"price_adjusted":15872.01953,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":0.83524}
{"ticker":"^N225","ref_date":"2006-08-31","price_open":15884.61035,"price_high":16207.41016,"price_low":15882.25977,"price_close":16140.75977,"volume":112200000,"price_adjusted":16140.75977,"ret_adjusted_prices":0.01693,"ret_closing_prices":0.01693,"cumret_adjusted_prices":0.84939}
{"ticker":"^N225","ref_date":"2006-09-01","price_open":16072.80957,"price_high":16158.48047,"price_low":16029.55957,"price_close":16134.25,"volume":100200000,"price_adjusted":16134.25,"ret_adjusted_prices":-0.0004,"ret_closing_prices":-0.0004,"cumret_adjusted_prices":0.84904}
{"ticker":"^N225","ref_date":"2006-09-04","price_open":16280.17969,"price_high":16414.93945,"price_low":16280.17969,"price_close":16358.07031,"volume":109100000,"price_adjusted":16358.07031,"ret_adjusted_prices":0.01387,"ret_closing_prices":0.01387,"cumret_adjusted_prices":0.86082}
{"ticker":"^N225","ref_date":"2006-09-05","price_open":16357.29004,"price_high":16403.90039,"price_low":16280.67969,"price_close":16385.96094,"volume":109300000,"price_adjusted":16385.96094,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":0.86229}
{"ticker":"^N225","ref_date":"2006-09-06","price_open":16350.26953,"price_high":16400.71094,"price_low":16245.16016,"price_close":16284.08984,"volume":126000000,"price_adjusted":16284.08984,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":0.85693}
{"ticker":"^N225","ref_date":"2006-09-07","price_open":16141.94043,"price_high":16141.94043,"price_low":15944.03027,"price_close":16012.41016,"volume":115600000,"price_adjusted":16012.41016,"ret_adjusted_prices":-0.01668,"ret_closing_prices":-0.01668,"cumret_adjusted_prices":0.84263}
{"ticker":"^N225","ref_date":"2006-09-08","price_open":15907.96973,"price_high":16156.17969,"price_low":15831.75,"price_close":16080.45996,"volume":163100000,"price_adjusted":16080.45996,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":0.84621}
{"ticker":"^N225","ref_date":"2006-09-11","price_open":16053.12988,"price_high":16053.12988,"price_low":15772.07031,"price_close":15794.37988,"volume":97800000,"price_adjusted":15794.37988,"ret_adjusted_prices":-0.01779,"ret_closing_prices":-0.01779,"cumret_adjusted_prices":0.83116}
{"ticker":"^N225","ref_date":"2006-09-12","price_open":15843.7998,"price_high":15882.37988,"price_low":15675.37012,"price_close":15719.33984,"volume":117000000,"price_adjusted":15719.33984,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":0.82721}
{"ticker":"^N225","ref_date":"2006-09-13","price_open":15889.5,"price_high":15965.30957,"price_low":15730.66992,"price_close":15750.0498,"volume":108600000,"price_adjusted":15750.0498,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.82883}
{"ticker":"^N225","ref_date":"2006-09-14","price_open":15831.71973,"price_high":15994.79004,"price_low":15801.87988,"price_close":15942.38965,"volume":101900000,"price_adjusted":15942.38965,"ret_adjusted_prices":0.01221,"ret_closing_prices":0.01221,"cumret_adjusted_prices":0.83895}
{"ticker":"^N225","ref_date":"2006-09-15","price_open":15872.29004,"price_high":15907.03027,"price_low":15763.90039,"price_close":15866.92969,"volume":85500000,"price_adjusted":15866.92969,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":0.83498}
{"ticker":"^N225","ref_date":"2006-09-19","price_open":15948.46973,"price_high":16096.17969,"price_low":15867.0498,"price_close":15874.28027,"volume":96600000,"price_adjusted":15874.28027,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":0.83536}
{"ticker":"^N225","ref_date":"2006-09-20","price_open":15757.96973,"price_high":15763.66992,"price_low":15622.28027,"price_close":15718.66992,"volume":103000000,"price_adjusted":15718.66992,"ret_adjusted_prices":-0.0098,"ret_closing_prices":-0.0098,"cumret_adjusted_prices":0.82717}
{"ticker":"^N225","ref_date":"2006-09-21","price_open":15820.11035,"price_high":15859.20996,"price_low":15674.83984,"price_close":15834.23047,"volume":93400000,"price_adjusted":15834.23047,"ret_adjusted_prices":0.00735,"ret_closing_prices":0.00735,"cumret_adjusted_prices":0.83326}
{"ticker":"^N225","ref_date":"2006-09-22","price_open":15706.84961,"price_high":15735.25977,"price_low":15580.19043,"price_close":15634.66992,"volume":92900000,"price_adjusted":15634.66992,"ret_adjusted_prices":-0.0126,"ret_closing_prices":-0.0126,"cumret_adjusted_prices":0.82275}
{"ticker":"^N225","ref_date":"2006-09-25","price_open":15550.55957,"price_high":15691.05957,"price_low":15513.87012,"price_close":15633.80957,"volume":98200000,"price_adjusted":15633.80957,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":0.82271}
{"ticker":"^N225","ref_date":"2006-09-26","price_open":15594.48047,"price_high":15666.9502,"price_low":15517.90039,"price_close":15557.4502,"volume":76500000,"price_adjusted":15557.4502,"ret_adjusted_prices":-0.00488,"ret_closing_prices":-0.00488,"cumret_adjusted_prices":0.81869}
{"ticker":"^N225","ref_date":"2006-09-27","price_open":15692.98047,"price_high":15947.87012,"price_low":15681.44043,"price_close":15947.87012,"volume":97500000,"price_adjusted":15947.87012,"ret_adjusted_prices":0.0251,"ret_closing_prices":0.0251,"cumret_adjusted_prices":0.83924}
{"ticker":"^N225","ref_date":"2006-09-28","price_open":15970.38965,"price_high":16032.98047,"price_low":15911.21973,"price_close":16024.84961,"volume":86900000,"price_adjusted":16024.84961,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.84329}
{"ticker":"^N225","ref_date":"2006-09-29","price_open":16097.08008,"price_high":16127.58008,"price_low":16007.37012,"price_close":16127.58008,"volume":83400000,"price_adjusted":16127.58008,"ret_adjusted_prices":0.00641,"ret_closing_prices":0.00641,"cumret_adjusted_prices":0.84869}
{"ticker":"^N225","ref_date":"2006-10-02","price_open":16169,"price_high":16329.24023,"price_low":16157.98047,"price_close":16254.29004,"volume":102600000,"price_adjusted":16254.29004,"ret_adjusted_prices":0.00786,"ret_closing_prices":0.00786,"cumret_adjusted_prices":0.85536}
{"ticker":"^N225","ref_date":"2006-10-03","price_open":16198.5498,"price_high":16260.46973,"price_low":16148.88965,"price_close":16242.08984,"volume":90900000,"price_adjusted":16242.08984,"ret_adjusted_prices":-0.00075,"ret_closing_prices":-0.00075,"cumret_adjusted_prices":0.85472}
{"ticker":"^N225","ref_date":"2006-10-04","price_open":16288.91992,"price_high":16363.12012,"price_low":16028.32031,"price_close":16082.5498,"volume":124900000,"price_adjusted":16082.5498,"ret_adjusted_prices":-0.00982,"ret_closing_prices":-0.00982,"cumret_adjusted_prices":0.84632}
{"ticker":"^N225","ref_date":"2006-10-05","price_open":16291.79004,"price_high":16481.31055,"price_low":16286.63965,"price_close":16449.33008,"volume":125800000,"price_adjusted":16449.33008,"ret_adjusted_prices":0.02281,"ret_closing_prices":0.02281,"cumret_adjusted_prices":0.86562}
{"ticker":"^N225","ref_date":"2006-10-06","price_open":16444.71094,"price_high":16457.91992,"price_low":16360.63965,"price_close":16436.06055,"volume":96800000,"price_adjusted":16436.06055,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.86493}
{"ticker":"^N225","ref_date":"2006-10-10","price_open":16325.48047,"price_high":16620.15039,"price_low":16325.48047,"price_close":16477.25,"volume":104500000,"price_adjusted":16477.25,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":0.86709}
{"ticker":"^N225","ref_date":"2006-10-11","price_open":16497.26953,"price_high":16595.91016,"price_low":16399.74023,"price_close":16400.57031,"volume":115500000,"price_adjusted":16400.57031,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.86306}
{"ticker":"^N225","ref_date":"2006-10-12","price_open":16386.36914,"price_high":16495.53906,"price_low":16343.49023,"price_close":16368.80957,"volume":106500000,"price_adjusted":16368.80957,"ret_adjusted_prices":-0.00194,"ret_closing_prices":-0.00194,"cumret_adjusted_prices":0.86139}
{"ticker":"^N225","ref_date":"2006-10-13","price_open":16494.49023,"price_high":16586.33008,"price_low":16493.64062,"price_close":16536.53906,"volume":121600000,"price_adjusted":16536.53906,"ret_adjusted_prices":0.01025,"ret_closing_prices":0.01025,"cumret_adjusted_prices":0.87021}
{"ticker":"^N225","ref_date":"2006-10-16","price_open":16663.2207,"price_high":16732.43945,"price_low":16648.42969,"price_close":16692.75977,"volume":90100000,"price_adjusted":16692.75977,"ret_adjusted_prices":0.00945,"ret_closing_prices":0.00945,"cumret_adjusted_prices":0.87843}
{"ticker":"^N225","ref_date":"2006-10-17","price_open":16704.85938,"price_high":16704.85938,"price_low":16561.25977,"price_close":16611.58984,"volume":93600000,"price_adjusted":16611.58984,"ret_adjusted_prices":-0.00486,"ret_closing_prices":-0.00486,"cumret_adjusted_prices":0.87416}
{"ticker":"^N225","ref_date":"2006-10-18","price_open":16519.91016,"price_high":16666.19922,"price_low":16466.74023,"price_close":16653,"volume":93500000,"price_adjusted":16653,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":0.87634}
{"ticker":"^N225","ref_date":"2006-10-19","price_open":16673.25977,"price_high":16688.96094,"price_low":16506.2207,"price_close":16551.35938,"volume":86400000,"price_adjusted":16551.35938,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":0.87099}
{"ticker":"^N225","ref_date":"2006-10-20","price_open":16556.08984,"price_high":16663.60938,"price_low":16552.35938,"price_close":16651.63086,"volume":86500000,"price_adjusted":16651.63086,"ret_adjusted_prices":0.00606,"ret_closing_prices":0.00606,"cumret_adjusted_prices":0.87627}
{"ticker":"^N225","ref_date":"2006-10-23","price_open":16641.32031,"price_high":16797.71094,"price_low":16598.5293,"price_close":16788.82031,"volume":92300000,"price_adjusted":16788.82031,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":0.88349}
{"ticker":"^N225","ref_date":"2006-10-24","price_open":16853.73047,"price_high":16901.5293,"price_low":16759.98047,"price_close":16780.4707,"volume":111400000,"price_adjusted":16780.4707,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":0.88305}
{"ticker":"^N225","ref_date":"2006-10-25","price_open":16837.80078,"price_high":16849.05078,"price_low":16697.00977,"price_close":16699.30078,"volume":114600000,"price_adjusted":16699.30078,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.87878}
{"ticker":"^N225","ref_date":"2006-10-26","price_open":16794.41016,"price_high":16863.24023,"price_low":16772.31055,"price_close":16811.59961,"volume":114500000,"price_adjusted":16811.59961,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":0.88469}
{"ticker":"^N225","ref_date":"2006-10-27","price_open":16879.33008,"price_high":16879.33008,"price_low":16643.91016,"price_close":16669.07031,"volume":111800000,"price_adjusted":16669.07031,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":0.87719}
{"ticker":"^N225","ref_date":"2006-10-30","price_open":16544.5,"price_high":16549.71094,"price_low":16329.88965,"price_close":16351.84961,"volume":119000000,"price_adjusted":16351.84961,"ret_adjusted_prices":-0.01903,"ret_closing_prices":-0.01903,"cumret_adjusted_prices":0.86049}
{"ticker":"^N225","ref_date":"2006-10-31","price_open":16389.44922,"price_high":16477.06055,"price_low":16314.29004,"price_close":16399.39062,"volume":104400000,"price_adjusted":16399.39062,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":0.863}
{"ticker":"^N225","ref_date":"2006-11-01","price_open":16338.71973,"price_high":16444.50977,"price_low":16246.24023,"price_close":16375.25977,"volume":103800000,"price_adjusted":16375.25977,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":0.86173}
{"ticker":"^N225","ref_date":"2006-11-02","price_open":16281.9502,"price_high":16350.01953,"price_low":16209.13965,"price_close":16350.01953,"volume":99000000,"price_adjusted":16350.01953,"ret_adjusted_prices":-0.00154,"ret_closing_prices":-0.00154,"cumret_adjusted_prices":0.8604}
{"ticker":"^N225","ref_date":"2006-11-06","price_open":16278.78027,"price_high":16398.50977,"price_low":16204.12988,"price_close":16364.75977,"volume":104200000,"price_adjusted":16364.75977,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.86117}
{"ticker":"^N225","ref_date":"2006-11-07","price_open":16509.78906,"price_high":16512.50977,"price_low":16378.71973,"price_close":16393.41016,"volume":95800000,"price_adjusted":16393.41016,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":0.86268}
{"ticker":"^N225","ref_date":"2006-11-08","price_open":16404.05078,"price_high":16423.83008,"price_low":16199.42969,"price_close":16215.74023,"volume":121600000,"price_adjusted":16215.74023,"ret_adjusted_prices":-0.01084,"ret_closing_prices":-0.01084,"cumret_adjusted_prices":0.85333}
{"ticker":"^N225","ref_date":"2006-11-09","price_open":16218.86035,"price_high":16286.25977,"price_low":16094.49023,"price_close":16198.57031,"volume":109400000,"price_adjusted":16198.57031,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.85243}
{"ticker":"^N225","ref_date":"2006-11-10","price_open":16133.91016,"price_high":16280.66016,"price_low":16104.74023,"price_close":16112.42969,"volume":130100000,"price_adjusted":16112.42969,"ret_adjusted_prices":-0.00532,"ret_closing_prices":-0.00532,"cumret_adjusted_prices":0.8479}
{"ticker":"^N225","ref_date":"2006-11-13","price_open":16016.41992,"price_high":16067.45996,"price_low":15913.86035,"price_close":16022.49023,"volume":107600000,"price_adjusted":16022.49023,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":0.84316}
{"ticker":"^N225","ref_date":"2006-11-14","price_open":16178.80957,"price_high":16318.0498,"price_low":16176.01953,"price_close":16289.5498,"volume":112900000,"price_adjusted":16289.5498,"ret_adjusted_prices":0.01667,"ret_closing_prices":0.01667,"cumret_adjusted_prices":0.85722}
{"ticker":"^N225","ref_date":"2006-11-15","price_open":16348.74023,"price_high":16373.48047,"price_low":16243.46973,"price_close":16243.46973,"volume":103300000,"price_adjusted":16243.46973,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.85479}
{"ticker":"^N225","ref_date":"2006-11-16","price_open":16292.48047,"price_high":16367.09961,"price_low":16143.7002,"price_close":16163.87012,"volume":94400000,"price_adjusted":16163.87012,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":0.8506}
{"ticker":"^N225","ref_date":"2006-11-17","price_open":16182.30957,"price_high":16238.25977,"price_low":16067.26953,"price_close":16091.73047,"volume":107100000,"price_adjusted":16091.73047,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.84681}
{"ticker":"^N225","ref_date":"2006-11-20","price_open":16004.33984,"price_high":16036.17969,"price_low":15725.94043,"price_close":15725.94043,"volume":116300000,"price_adjusted":15725.94043,"ret_adjusted_prices":-0.02273,"ret_closing_prices":-0.02273,"cumret_adjusted_prices":0.82756}
{"ticker":"^N225","ref_date":"2006-11-21","price_open":15766.42969,"price_high":15817.73047,"price_low":15696.21973,"price_close":15734.13965,"volume":100100000,"price_adjusted":15734.13965,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":0.82799}
{"ticker":"^N225","ref_date":"2006-11-22","price_open":15680.53027,"price_high":15914.23047,"price_low":15675.48047,"price_close":15914.23047,"volume":104200000,"price_adjusted":15914.23047,"ret_adjusted_prices":0.01145,"ret_closing_prices":0.01145,"cumret_adjusted_prices":0.83747}
{"ticker":"^N225","ref_date":"2006-11-24","price_open":15784.25977,"price_high":15789.88965,"price_low":15639.19043,"price_close":15734.59961,"volume":90600000,"price_adjusted":15734.59961,"ret_adjusted_prices":-0.01129,"ret_closing_prices":-0.01129,"cumret_adjusted_prices":0.82801}
{"ticker":"^N225","ref_date":"2006-11-27","price_open":15615.55957,"price_high":15912.11035,"price_low":15615.55957,"price_close":15885.37988,"volume":94800000,"price_adjusted":15885.37988,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":0.83595}
{"ticker":"^N225","ref_date":"2006-11-28","price_open":15711.71973,"price_high":15855.25977,"price_low":15653.69043,"price_close":15855.25977,"volume":114100000,"price_adjusted":15855.25977,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.83436}
{"ticker":"^N225","ref_date":"2006-11-29","price_open":15948.69043,"price_high":16126.34961,"price_low":15945.07031,"price_close":16076.2002,"volume":115200000,"price_adjusted":16076.2002,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":0.84599}
{"ticker":"^N225","ref_date":"2006-11-30","price_open":16183.2998,"price_high":16274.33008,"price_low":16152.84961,"price_close":16274.33008,"volume":119100000,"price_adjusted":16274.33008,"ret_adjusted_prices":0.01232,"ret_closing_prices":0.01232,"cumret_adjusted_prices":0.85641}
{"ticker":"^N225","ref_date":"2006-12-01","price_open":16313.01953,"price_high":16376.2998,"price_low":16242.00977,"price_close":16321.78027,"volume":111800000,"price_adjusted":16321.78027,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":0.85891}
{"ticker":"^N225","ref_date":"2006-12-04","price_open":16263.98047,"price_high":16362.04004,"price_low":16185.91992,"price_close":16303.58984,"volume":108600000,"price_adjusted":16303.58984,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.85795}
{"ticker":"^N225","ref_date":"2006-12-05","price_open":16370.55957,"price_high":16400.14062,"price_low":16239.28027,"price_close":16265.75977,"volume":121400000,"price_adjusted":16265.75977,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":0.85596}
{"ticker":"^N225","ref_date":"2006-12-06","price_open":16309.7998,"price_high":16401.31055,"price_low":16254.4502,"price_close":16371.28027,"volume":109800000,"price_adjusted":16371.28027,"ret_adjusted_prices":0.00649,"ret_closing_prices":0.00649,"cumret_adjusted_prices":0.86152}
{"ticker":"^N225","ref_date":"2006-12-07","price_open":16461.91016,"price_high":16550.73047,"price_low":16416.30078,"price_close":16473.35938,"volume":102200000,"price_adjusted":16473.35938,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":0.86689}
{"ticker":"^N225","ref_date":"2006-12-08","price_open":16429.80078,"price_high":16493,"price_low":16387.80078,"price_close":16417.82031,"volume":175700000,"price_adjusted":16417.82031,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":0.86397}
{"ticker":"^N225","ref_date":"2006-12-11","price_open":16487.30078,"price_high":16608.9707,"price_low":16470.40039,"price_close":16527.99023,"volume":115000000,"price_adjusted":16527.99023,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.86976}
{"ticker":"^N225","ref_date":"2006-12-12","price_open":16621.68945,"price_high":16682.65039,"price_low":16583.7793,"price_close":16637.7793,"volume":121100000,"price_adjusted":16637.7793,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":0.87554}
{"ticker":"^N225","ref_date":"2006-12-13","price_open":16609.25,"price_high":16692.92969,"price_low":16589.73047,"price_close":16692.92969,"volume":105500000,"price_adjusted":16692.92969,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":0.87844}
{"ticker":"^N225","ref_date":"2006-12-14","price_open":16714.33984,"price_high":16829.19922,"price_low":16714.33984,"price_close":16829.19922,"volume":94600000,"price_adjusted":16829.19922,"ret_adjusted_prices":0.00816,"ret_closing_prices":0.00816,"cumret_adjusted_prices":0.88561}
{"ticker":"^N225","ref_date":"2006-12-15","price_open":16927.93945,"price_high":16959.91016,"price_low":16858.34961,"price_close":16914.31055,"volume":106200000,"price_adjusted":16914.31055,"ret_adjusted_prices":0.00506,"ret_closing_prices":0.00506,"cumret_adjusted_prices":0.89009}
{"ticker":"^N225","ref_date":"2006-12-18","price_open":16962.65039,"price_high":16993.88086,"price_low":16930.55078,"price_close":16962.10938,"volume":107500000,"price_adjusted":16962.10938,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":0.89261}
{"ticker":"^N225","ref_date":"2006-12-19","price_open":16883.85938,"price_high":16954.83008,"price_low":16754.21094,"price_close":16776.88086,"volume":113000000,"price_adjusted":16776.88086,"ret_adjusted_prices":-0.01092,"ret_closing_prices":-0.01092,"cumret_adjusted_prices":0.88286}
{"ticker":"^N225","ref_date":"2006-12-20","price_open":16829.58008,"price_high":17050.73047,"price_low":16829.58008,"price_close":17011.03906,"volume":133300000,"price_adjusted":17011.03906,"ret_adjusted_prices":0.01396,"ret_closing_prices":0.01396,"cumret_adjusted_prices":0.89518}
{"ticker":"^N225","ref_date":"2006-12-21","price_open":17040.92969,"price_high":17109.16992,"price_low":17010.03906,"price_close":17047.83008,"volume":147200000,"price_adjusted":17047.83008,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":0.89712}
{"ticker":"^N225","ref_date":"2006-12-22","price_open":17011.41992,"price_high":17104.96094,"price_low":16992.76953,"price_close":17104.96094,"volume":117100000,"price_adjusted":17104.96094,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":0.90013}
{"ticker":"^N225","ref_date":"2006-12-25","price_open":17104.80078,"price_high":17122.48047,"price_low":17056.68945,"price_close":17092.89062,"volume":86900000,"price_adjusted":17092.89062,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.89949}
{"ticker":"^N225","ref_date":"2006-12-26","price_open":17070.32031,"price_high":17185.71094,"price_low":17056.58984,"price_close":17169.18945,"volume":114000000,"price_adjusted":17169.18945,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":0.90351}
{"ticker":"^N225","ref_date":"2006-12-27","price_open":17207.11914,"price_high":17260.57031,"price_low":17207.11914,"price_close":17223.15039,"volume":118900000,"price_adjusted":17223.15039,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":0.90635}
{"ticker":"^N225","ref_date":"2006-12-28","price_open":17290.10938,"price_high":17301.68945,"price_low":17163.75,"price_close":17224.81055,"volume":130600000,"price_adjusted":17224.81055,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":0.90643}
{"ticker":"^N225","ref_date":"2006-12-29","price_open":17228.49023,"price_high":17281.18945,"price_low":17225.83008,"price_close":17225.83008,"volume":75300000,"price_adjusted":17225.83008,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":0.90649}
{"ticker":"^N225","ref_date":"2007-01-04","price_open":17322.5,"price_high":17379.46094,"price_low":17315.75977,"price_close":17353.66992,"volume":80100000,"price_adjusted":17353.66992,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":0.91321}
{"ticker":"^N225","ref_date":"2007-01-05","price_open":17315.53906,"price_high":17327.13086,"price_low":17011.09961,"price_close":17091.58984,"volume":158600000,"price_adjusted":17091.58984,"ret_adjusted_prices":-0.0151,"ret_closing_prices":-0.0151,"cumret_adjusted_prices":0.89942}
{"ticker":"^N225","ref_date":"2007-01-09","price_open":17018.89062,"price_high":17261.0293,"price_low":16983.9707,"price_close":17237.76953,"volume":142400000,"price_adjusted":17237.76953,"ret_adjusted_prices":0.00855,"ret_closing_prices":0.00855,"cumret_adjusted_prices":0.90711}
{"ticker":"^N225","ref_date":"2007-01-10","price_open":17192.41992,"price_high":17199.41992,"price_low":16847.57031,"price_close":16942.40039,"volume":133500000,"price_adjusted":16942.40039,"ret_adjusted_prices":-0.01713,"ret_closing_prices":-0.01713,"cumret_adjusted_prices":0.89157}
{"ticker":"^N225","ref_date":"2007-01-11","price_open":16958.57031,"price_high":17057.44922,"price_low":16758.46094,"price_close":16838.16992,"volume":121900000,"price_adjusted":16838.16992,"ret_adjusted_prices":-0.00615,"ret_closing_prices":-0.00615,"cumret_adjusted_prices":0.88609}
{"ticker":"^N225","ref_date":"2007-01-12","price_open":16979.73047,"price_high":17160.76953,"price_low":16941.39062,"price_close":17057.00977,"volume":139400000,"price_adjusted":17057.00977,"ret_adjusted_prices":0.013,"ret_closing_prices":0.013,"cumret_adjusted_prices":0.8976}
{"ticker":"^N225","ref_date":"2007-01-15","price_open":17160.25,"price_high":17273.58008,"price_low":17144.43945,"price_close":17209.91992,"volume":124400000,"price_adjusted":17209.91992,"ret_adjusted_prices":0.00896,"ret_closing_prices":0.00896,"cumret_adjusted_prices":0.90565}
{"ticker":"^N225","ref_date":"2007-01-16","price_open":17190.90039,"price_high":17287.96094,"price_low":17175.84961,"price_close":17202.46094,"volume":128500000,"price_adjusted":17202.46094,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":0.90526}
{"ticker":"^N225","ref_date":"2007-01-17","price_open":17153.25,"price_high":17335.0293,"price_low":17002.66992,"price_close":17261.34961,"volume":147000000,"price_adjusted":17261.34961,"ret_adjusted_prices":0.00342,"ret_closing_prices":0.00342,"cumret_adjusted_prices":0.90836}
{"ticker":"^N225","ref_date":"2007-01-18","price_open":17248.14062,"price_high":17408.61914,"price_low":17220.41992,"price_close":17370.92969,"volume":148800000,"price_adjusted":17370.92969,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.91412}
{"ticker":"^N225","ref_date":"2007-01-19","price_open":17340.38086,"price_high":17378.21094,"price_low":17242.76953,"price_close":17310.43945,"volume":121400000,"price_adjusted":17310.43945,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":0.91094}
{"ticker":"^N225","ref_date":"2007-01-22","price_open":17429.90039,"price_high":17484.58984,"price_low":17401.32031,"price_close":17424.17969,"volume":125600000,"price_adjusted":17424.17969,"ret_adjusted_prices":0.00657,"ret_closing_prices":0.00657,"cumret_adjusted_prices":0.91692}
{"ticker":"^N225","ref_date":"2007-01-23","price_open":17350.31055,"price_high":17442,"price_low":17321.28906,"price_close":17408.57031,"volume":161200000,"price_adjusted":17408.57031,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":0.9161}
{"ticker":"^N225","ref_date":"2007-01-24","price_open":17505.31055,"price_high":17553.0293,"price_low":17498.35938,"price_close":17507.40039,"volume":192300000,"price_adjusted":17507.40039,"ret_adjusted_prices":0.00568,"ret_closing_prices":0.00568,"cumret_adjusted_prices":0.9213}
{"ticker":"^N225","ref_date":"2007-01-25","price_open":17604.59961,"price_high":17617.64062,"price_low":17427.53906,"price_close":17458.30078,"volume":158900000,"price_adjusted":17458.30078,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":0.91872}
{"ticker":"^N225","ref_date":"2007-01-26","price_open":17368.05078,"price_high":17421.92969,"price_low":17300.83984,"price_close":17421.92969,"volume":134400000,"price_adjusted":17421.92969,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":0.91681}
{"ticker":"^N225","ref_date":"2007-01-29","price_open":17393.18945,"price_high":17489.58984,"price_low":17319.36914,"price_close":17470.46094,"volume":149200000,"price_adjusted":17470.46094,"ret_adjusted_prices":0.00279,"ret_closing_prices":0.00279,"cumret_adjusted_prices":0.91936}
{"ticker":"^N225","ref_date":"2007-01-30","price_open":17510,"price_high":17558.5293,"price_low":17452.63086,"price_close":17490.18945,"volume":155000000,"price_adjusted":17490.18945,"ret_adjusted_prices":0.00113,"ret_closing_prices":0.00113,"cumret_adjusted_prices":0.9204}
{"ticker":"^N225","ref_date":"2007-01-31","price_open":17493.83008,"price_high":17497.85938,"price_low":17275.83984,"price_close":17383.41992,"volume":146100000,"price_adjusted":17383.41992,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":0.91478}
{"ticker":"^N225","ref_date":"2007-02-01","price_open":17377.0293,"price_high":17543.96094,"price_low":17361.00977,"price_close":17519.5,"volume":167800000,"price_adjusted":17519.5,"ret_adjusted_prices":0.00783,"ret_closing_prices":0.00783,"cumret_adjusted_prices":0.92194}
{"ticker":"^N225","ref_date":"2007-02-02","price_open":17569.16016,"price_high":17633.60938,"price_low":17532.64062,"price_close":17547.10938,"volume":162000000,"price_adjusted":17547.10938,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.92339}
{"ticker":"^N225","ref_date":"2007-02-05","price_open":17531.41016,"price_high":17531.41016,"price_low":17294.98047,"price_close":17344.80078,"volume":152400000,"price_adjusted":17344.80078,"ret_adjusted_prices":-0.01153,"ret_closing_prices":-0.01153,"cumret_adjusted_prices":0.91275}
{"ticker":"^N225","ref_date":"2007-02-06","price_open":17384.5,"price_high":17433.26953,"price_low":17345.09961,"price_close":17406.85938,"volume":157000000,"price_adjusted":17406.85938,"ret_adjusted_prices":0.00358,"ret_closing_prices":0.00358,"cumret_adjusted_prices":0.91601}
{"ticker":"^N225","ref_date":"2007-02-07","price_open":17367.91016,"price_high":17374.82031,"price_low":17199.66016,"price_close":17292.32031,"volume":172200000,"price_adjusted":17292.32031,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.90999}
{"ticker":"^N225","ref_date":"2007-02-08","price_open":17368.34961,"price_high":17400.34961,"price_low":17212.7793,"price_close":17292.48047,"volume":141700000,"price_adjusted":17292.48047,"ret_adjusted_prices":9.2617e-06,"ret_closing_prices":9.2617e-06,"cumret_adjusted_prices":0.90999}
{"ticker":"^N225","ref_date":"2007-02-09","price_open":17339.56055,"price_high":17545.71094,"price_low":17274.89062,"price_close":17504.33008,"volume":159500000,"price_adjusted":17504.33008,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":0.92114}
{"ticker":"^N225","ref_date":"2007-02-13","price_open":17481.76953,"price_high":17628.0293,"price_low":17440.42969,"price_close":17621.44922,"volume":169900000,"price_adjusted":17621.44922,"ret_adjusted_prices":0.00669,"ret_closing_prices":0.00669,"cumret_adjusted_prices":0.92731}
{"ticker":"^N225","ref_date":"2007-02-14","price_open":17662.28906,"price_high":17789.91992,"price_low":17648.81055,"price_close":17752.64062,"volume":164900000,"price_adjusted":17752.64062,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.93421}
{"ticker":"^N225","ref_date":"2007-02-15","price_open":17891.24023,"price_high":17911.58008,"price_low":17815.16992,"price_close":17897.23047,"volume":151400000,"price_adjusted":17897.23047,"ret_adjusted_prices":0.00814,"ret_closing_prices":0.00814,"cumret_adjusted_prices":0.94182}
{"ticker":"^N225","ref_date":"2007-02-16","price_open":17828.7793,"price_high":17884.89062,"price_low":17793.34961,"price_close":17875.65039,"volume":137600000,"price_adjusted":17875.65039,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":0.94068}
{"ticker":"^N225","ref_date":"2007-02-19","price_open":17835.13086,"price_high":17974,"price_low":17810.05078,"price_close":17940.08984,"volume":136900000,"price_adjusted":17940.08984,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":0.94407}
{"ticker":"^N225","ref_date":"2007-02-20","price_open":17919.33008,"price_high":17953.0293,"price_low":17828.94922,"price_close":17939.11914,"volume":152300000,"price_adjusted":17939.11914,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":0.94402}
{"ticker":"^N225","ref_date":"2007-02-21","price_open":17896.59961,"price_high":17968.25977,"price_low":17850.08984,"price_close":17913.21094,"volume":211200000,"price_adjusted":17913.21094,"ret_adjusted_prices":-0.00144,"ret_closing_prices":-0.00144,"cumret_adjusted_prices":0.94266}
{"ticker":"^N225","ref_date":"2007-02-22","price_open":18033.23047,"price_high":18132.83984,"price_low":18024.48047,"price_close":18108.78906,"volume":183200000,"price_adjusted":18108.78906,"ret_adjusted_prices":0.01092,"ret_closing_prices":0.01092,"cumret_adjusted_prices":0.95295}
{"ticker":"^N225","ref_date":"2007-02-23","price_open":18113.56055,"price_high":18239.13086,"price_low":18046.41992,"price_close":18188.41992,"volume":193400000,"price_adjusted":18188.41992,"ret_adjusted_prices":0.0044,"ret_closing_prices":0.0044,"cumret_adjusted_prices":0.95714}
{"ticker":"^N225","ref_date":"2007-02-26","price_open":18219.75,"price_high":18300.39062,"price_low":18145.41992,"price_close":18215.34961,"volume":194900000,"price_adjusted":18215.34961,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":0.95856}
{"ticker":"^N225","ref_date":"2007-02-27","price_open":18239.30078,"price_high":18272.67969,"price_low":18073.2207,"price_close":18119.91992,"volume":197900000,"price_adjusted":18119.91992,"ret_adjusted_prices":-0.00524,"ret_closing_prices":-0.00524,"cumret_adjusted_prices":0.95354}
{"ticker":"^N225","ref_date":"2007-02-28","price_open":17843.60938,"price_high":17843.60938,"price_low":17382.78906,"price_close":17604.11914,"volume":250300000,"price_adjusted":17604.11914,"ret_adjusted_prices":-0.02847,"ret_closing_prices":-0.02847,"cumret_adjusted_prices":0.92639}
{"ticker":"^N225","ref_date":"2007-03-01","price_open":17542.23047,"price_high":17557.41992,"price_low":17261.59961,"price_close":17453.50977,"volume":222300000,"price_adjusted":17453.50977,"ret_adjusted_prices":-0.00856,"ret_closing_prices":-0.00856,"cumret_adjusted_prices":0.91847}
{"ticker":"^N225","ref_date":"2007-03-02","price_open":17351.40039,"price_high":17356.44922,"price_low":17160.42969,"price_close":17217.92969,"volume":198100000,"price_adjusted":17217.92969,"ret_adjusted_prices":-0.0135,"ret_closing_prices":-0.0135,"cumret_adjusted_prices":0.90607}
{"ticker":"^N225","ref_date":"2007-03-05","price_open":16992.43945,"price_high":16992.43945,"price_low":16532.91016,"price_close":16642.25,"volume":210900000,"price_adjusted":16642.25,"ret_adjusted_prices":-0.03343,"ret_closing_prices":-0.03343,"cumret_adjusted_prices":0.87578}
{"ticker":"^N225","ref_date":"2007-03-06","price_open":16654.84961,"price_high":16882.91992,"price_low":16649.09961,"price_close":16844.5,"volume":210000000,"price_adjusted":16844.5,"ret_adjusted_prices":0.01215,"ret_closing_prices":0.01215,"cumret_adjusted_prices":0.88642}
{"ticker":"^N225","ref_date":"2007-03-07","price_open":16982.30078,"price_high":16988.00977,"price_low":16731.76953,"price_close":16764.61914,"volume":217400000,"price_adjusted":16764.61914,"ret_adjusted_prices":-0.00474,"ret_closing_prices":-0.00474,"cumret_adjusted_prices":0.88222}
{"ticker":"^N225","ref_date":"2007-03-08","price_open":16729.78906,"price_high":17090.31055,"price_low":16685.94922,"price_close":17090.31055,"volume":179300000,"price_adjusted":17090.31055,"ret_adjusted_prices":0.01943,"ret_closing_prices":0.01943,"cumret_adjusted_prices":0.89935}
{"ticker":"^N225","ref_date":"2007-03-09","price_open":17224.66992,"price_high":17246.21094,"price_low":17100.74023,"price_close":17164.03906,"volume":231600000,"price_adjusted":17164.03906,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.90323}
{"ticker":"^N225","ref_date":"2007-03-12","price_open":17312.14062,"price_high":17325.44922,"price_low":17206.93945,"price_close":17292.39062,"volume":130000000,"price_adjusted":17292.39062,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":0.90999}
{"ticker":"^N225","ref_date":"2007-03-13","price_open":17268.71094,"price_high":17299.48047,"price_low":17153.19922,"price_close":17178.83984,"volume":135200000,"price_adjusted":17178.83984,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":0.90401}
{"ticker":"^N225","ref_date":"2007-03-14","price_open":16936.18945,"price_high":16936.18945,"price_low":16628.84961,"price_close":16676.89062,"volume":163700000,"price_adjusted":16676.89062,"ret_adjusted_prices":-0.02922,"ret_closing_prices":-0.02922,"cumret_adjusted_prices":0.8776}
{"ticker":"^N225","ref_date":"2007-03-15","price_open":16803.99023,"price_high":16942.31055,"price_low":16760.67969,"price_close":16860.39062,"volume":164900000,"price_adjusted":16860.39062,"ret_adjusted_prices":0.011,"ret_closing_prices":0.011,"cumret_adjusted_prices":0.88726}
{"ticker":"^N225","ref_date":"2007-03-16","price_open":16779.48047,"price_high":16939.42969,"price_low":16643.75977,"price_close":16744.15039,"volume":173300000,"price_adjusted":16744.15039,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":0.88114}
{"ticker":"^N225","ref_date":"2007-03-19","price_open":16713.99023,"price_high":17026.46094,"price_low":16713.99023,"price_close":17009.55078,"volume":130800000,"price_adjusted":17009.55078,"ret_adjusted_prices":0.01585,"ret_closing_prices":0.01585,"cumret_adjusted_prices":0.8951}
{"ticker":"^N225","ref_date":"2007-03-20","price_open":17155.34961,"price_high":17267.74023,"price_low":17146.5293,"price_close":17163.19922,"volume":129400000,"price_adjusted":17163.19922,"ret_adjusted_prices":0.00903,"ret_closing_prices":0.00903,"cumret_adjusted_prices":0.90319}
{"ticker":"^N225","ref_date":"2007-03-22","price_open":17383.61914,"price_high":17489.18945,"price_low":17379.40039,"price_close":17419.19922,"volume":146500000,"price_adjusted":17419.19922,"ret_adjusted_prices":0.01492,"ret_closing_prices":0.01492,"cumret_adjusted_prices":0.91666}
{"ticker":"^N225","ref_date":"2007-03-23","price_open":17519.50977,"price_high":17534.76953,"price_low":17407.9707,"price_close":17480.60938,"volume":128500000,"price_adjusted":17480.60938,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":0.91989}
{"ticker":"^N225","ref_date":"2007-03-26","price_open":17517.91992,"price_high":17558.03906,"price_low":17425,"price_close":17521.96094,"volume":91900000,"price_adjusted":17521.96094,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":0.92207}
{"ticker":"^N225","ref_date":"2007-03-27","price_open":17357.25977,"price_high":17516.89062,"price_low":17315.91016,"price_close":17365.05078,"volume":125700000,"price_adjusted":17365.05078,"ret_adjusted_prices":-0.00896,"ret_closing_prices":-0.00896,"cumret_adjusted_prices":0.91381}
{"ticker":"^N225","ref_date":"2007-03-28","price_open":17328.11914,"price_high":17442.61914,"price_low":17141.65039,"price_close":17254.73047,"volume":153000000,"price_adjusted":17254.73047,"ret_adjusted_prices":-0.00635,"ret_closing_prices":-0.00635,"cumret_adjusted_prices":0.90801}
{"ticker":"^N225","ref_date":"2007-03-29","price_open":17119.94922,"price_high":17350.88086,"price_low":17036.2207,"price_close":17263.93945,"volume":144700000,"price_adjusted":17263.93945,"ret_adjusted_prices":0.00053,"ret_closing_prices":0.00053,"cumret_adjusted_prices":0.90849}
{"ticker":"^N225","ref_date":"2007-03-30","price_open":17318.84961,"price_high":17380.80078,"price_low":17267.09961,"price_close":17287.65039,"volume":115300000,"price_adjusted":17287.65039,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":0.90974}
{"ticker":"^N225","ref_date":"2007-04-02","price_open":17346.25,"price_high":17425.74023,"price_low":16999.05078,"price_close":17028.41016,"volume":153900000,"price_adjusted":17028.41016,"ret_adjusted_prices":-0.015,"ret_closing_prices":-0.015,"cumret_adjusted_prices":0.8961}
{"ticker":"^N225","ref_date":"2007-04-03","price_open":17154.7793,"price_high":17279.73047,"price_low":17095.91992,"price_close":17244.05078,"volume":152000000,"price_adjusted":17244.05078,"ret_adjusted_prices":0.01266,"ret_closing_prices":0.01266,"cumret_adjusted_prices":0.90745}
{"ticker":"^N225","ref_date":"2007-04-04","price_open":17400.67969,"price_high":17576.50977,"price_low":17394.14062,"price_close":17544.08984,"volume":150400000,"price_adjusted":17544.08984,"ret_adjusted_prices":0.0174,"ret_closing_prices":0.0174,"cumret_adjusted_prices":0.92323}
{"ticker":"^N225","ref_date":"2007-04-05","price_open":17507.46094,"price_high":17531.30078,"price_low":17430.38086,"price_close":17491.41992,"volume":132800000,"price_adjusted":17491.41992,"ret_adjusted_prices":-0.003,"ret_closing_prices":-0.003,"cumret_adjusted_prices":0.92046}
{"ticker":"^N225","ref_date":"2007-04-06","price_open":17502.90039,"price_high":17560.30078,"price_low":17422.55078,"price_close":17484.7793,"volume":121000000,"price_adjusted":17484.7793,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":0.92011}
{"ticker":"^N225","ref_date":"2007-04-09","price_open":17606.0293,"price_high":17747.82031,"price_low":17606.0293,"price_close":17743.75977,"volume":124500000,"price_adjusted":17743.75977,"ret_adjusted_prices":0.01481,"ret_closing_prices":0.01481,"cumret_adjusted_prices":0.93374}
{"ticker":"^N225","ref_date":"2007-04-10","price_open":17631.01953,"price_high":17706.91992,"price_low":17613.15039,"price_close":17664.68945,"volume":131300000,"price_adjusted":17664.68945,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.92958}
{"ticker":"^N225","ref_date":"2007-04-11","price_open":17699.39062,"price_high":17723.39062,"price_low":17618.18945,"price_close":17670.07031,"volume":113800000,"price_adjusted":17670.07031,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":0.92986}
{"ticker":"^N225","ref_date":"2007-04-12","price_open":17601.65039,"price_high":17601.65039,"price_low":17455.17969,"price_close":17540.41992,"volume":122200000,"price_adjusted":17540.41992,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":0.92304}
{"ticker":"^N225","ref_date":"2007-04-13","price_open":17629.01953,"price_high":17662.89062,"price_low":17327.36914,"price_close":17363.94922,"volume":134000000,"price_adjusted":17363.94922,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":0.91375}
{"ticker":"^N225","ref_date":"2007-04-16","price_open":17507.17969,"price_high":17696.86914,"price_low":17507.17969,"price_close":17628.30078,"volume":111900000,"price_adjusted":17628.30078,"ret_adjusted_prices":0.01522,"ret_closing_prices":0.01522,"cumret_adjusted_prices":0.92767}
{"ticker":"^N225","ref_date":"2007-04-17","price_open":17750.66992,"price_high":17782.08008,"price_low":17452.11914,"price_close":17527.44922,"volume":125200000,"price_adjusted":17527.44922,"ret_adjusted_prices":-0.00572,"ret_closing_prices":-0.00572,"cumret_adjusted_prices":0.92236}
{"ticker":"^N225","ref_date":"2007-04-18","price_open":17557.40039,"price_high":17706.84961,"price_low":17538.33984,"price_close":17667.33008,"volume":119900000,"price_adjusted":17667.33008,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":0.92972}
{"ticker":"^N225","ref_date":"2007-04-19","price_open":17530,"price_high":17530,"price_low":17219.73047,"price_close":17371.9707,"volume":142600000,"price_adjusted":17371.9707,"ret_adjusted_prices":-0.01672,"ret_closing_prices":-0.01672,"cumret_adjusted_prices":0.91418}
{"ticker":"^N225","ref_date":"2007-04-20","price_open":17471.56055,"price_high":17502.01953,"price_low":17404.61914,"price_close":17452.61914,"volume":123500000,"price_adjusted":17452.61914,"ret_adjusted_prices":0.00464,"ret_closing_prices":0.00464,"cumret_adjusted_prices":0.91842}
{"ticker":"^N225","ref_date":"2007-04-23","price_open":17589.60938,"price_high":17656.55078,"price_low":17413.64062,"price_close":17455.36914,"volume":123700000,"price_adjusted":17455.36914,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":0.91857}
{"ticker":"^N225","ref_date":"2007-04-24","price_open":17363.83984,"price_high":17500.33984,"price_low":17305.7793,"price_close":17451.76953,"volume":116000000,"price_adjusted":17451.76953,"ret_adjusted_prices":-0.00021,"ret_closing_prices":-0.00021,"cumret_adjusted_prices":0.91838}
{"ticker":"^N225","ref_date":"2007-04-25","price_open":17379.51953,"price_high":17379.51953,"price_low":17221.55078,"price_close":17236.16016,"volume":115100000,"price_adjusted":17236.16016,"ret_adjusted_prices":-0.01235,"ret_closing_prices":-0.01235,"cumret_adjusted_prices":0.90703}
{"ticker":"^N225","ref_date":"2007-04-26","price_open":17359.83984,"price_high":17496.10938,"price_low":17321.05078,"price_close":17429.16992,"volume":129900000,"price_adjusted":17429.16992,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":0.91719}
{"ticker":"^N225","ref_date":"2007-04-27","price_open":17377.03906,"price_high":17542.25,"price_low":17299.36914,"price_close":17400.41016,"volume":153800000,"price_adjusted":17400.41016,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":0.91567}
{"ticker":"^N225","ref_date":"2007-05-01","price_open":17396.30078,"price_high":17396.30078,"price_low":17203.0293,"price_close":17274.98047,"volume":120300000,"price_adjusted":17274.98047,"ret_adjusted_prices":-0.00721,"ret_closing_prices":-0.00721,"cumret_adjusted_prices":0.90907}
{"ticker":"^N225","ref_date":"2007-05-02","price_open":17310.75,"price_high":17441.09961,"price_low":17227.08984,"price_close":17394.91992,"volume":113500000,"price_adjusted":17394.91992,"ret_adjusted_prices":0.00694,"ret_closing_prices":0.00694,"cumret_adjusted_prices":0.91538}
{"ticker":"^N225","ref_date":"2007-05-07","price_open":17564.16992,"price_high":17715.99023,"price_low":17558.24023,"price_close":17669.83008,"volume":149500000,"price_adjusted":17669.83008,"ret_adjusted_prices":0.0158,"ret_closing_prices":0.0158,"cumret_adjusted_prices":0.92985}
{"ticker":"^N225","ref_date":"2007-05-08","price_open":17651.4707,"price_high":17711.66992,"price_low":17587.91992,"price_close":17656.83984,"volume":152500000,"price_adjusted":17656.83984,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":0.92917}
{"ticker":"^N225","ref_date":"2007-05-09","price_open":17616.58008,"price_high":17753.33008,"price_low":17616.58008,"price_close":17748.11914,"volume":167000000,"price_adjusted":17748.11914,"ret_adjusted_prices":0.00517,"ret_closing_prices":0.00517,"cumret_adjusted_prices":0.93397}
{"ticker":"^N225","ref_date":"2007-05-10","price_open":17793.49023,"price_high":17827.48047,"price_low":17712.89062,"price_close":17736.96094,"volume":165400000,"price_adjusted":17736.96094,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":0.93338}
{"ticker":"^N225","ref_date":"2007-05-11","price_open":17616.01953,"price_high":17616.01953,"price_low":17455.2793,"price_close":17553.7207,"volume":157500000,"price_adjusted":17553.7207,"ret_adjusted_prices":-0.01033,"ret_closing_prices":-0.01033,"cumret_adjusted_prices":0.92374}
{"ticker":"^N225","ref_date":"2007-05-14","price_open":17682.74023,"price_high":17786.65039,"price_low":17673.85938,"price_close":17677.93945,"volume":151300000,"price_adjusted":17677.93945,"ret_adjusted_prices":0.00708,"ret_closing_prices":0.00708,"cumret_adjusted_prices":0.93028}
{"ticker":"^N225","ref_date":"2007-05-15","price_open":17577.14062,"price_high":17609.55078,"price_low":17491.58984,"price_close":17512.98047,"volume":136100000,"price_adjusted":17512.98047,"ret_adjusted_prices":-0.00933,"ret_closing_prices":-0.00933,"cumret_adjusted_prices":0.9216}
{"ticker":"^N225","ref_date":"2007-05-16","price_open":17487,"price_high":17539.94922,"price_low":17430.69922,"price_close":17529,"volume":141000000,"price_adjusted":17529,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.92244}
{"ticker":"^N225","ref_date":"2007-05-17","price_open":17586.33008,"price_high":17656.07031,"price_low":17482.43945,"price_close":17498.59961,"volume":117100000,"price_adjusted":17498.59961,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":0.92084}
{"ticker":"^N225","ref_date":"2007-05-18","price_open":17563.5293,"price_high":17563.5293,"price_low":17320.81055,"price_close":17399.58008,"volume":114900000,"price_adjusted":17399.58008,"ret_adjusted_prices":-0.00566,"ret_closing_prices":-0.00566,"cumret_adjusted_prices":0.91563}
{"ticker":"^N225","ref_date":"2007-05-21","price_open":17455.55078,"price_high":17599.34961,"price_low":17411.50977,"price_close":17556.86914,"volume":118300000,"price_adjusted":17556.86914,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":0.92391}
{"ticker":"^N225","ref_date":"2007-05-22","price_open":17578.31055,"price_high":17730.83984,"price_low":17545.25977,"price_close":17680.05078,"volume":127900000,"price_adjusted":17680.05078,"ret_adjusted_prices":0.00702,"ret_closing_prices":0.00702,"cumret_adjusted_prices":0.93039}
{"ticker":"^N225","ref_date":"2007-05-23","price_open":17763.15039,"price_high":17802.71094,"price_low":17699.11914,"price_close":17705.11914,"volume":130600000,"price_adjusted":17705.11914,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":0.93171}
{"ticker":"^N225","ref_date":"2007-05-24","price_open":17680.44922,"price_high":17760.57031,"price_low":17606.56055,"price_close":17696.9707,"volume":116300000,"price_adjusted":17696.9707,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":0.93128}
{"ticker":"^N225","ref_date":"2007-05-25","price_open":17529.26953,"price_high":17529.26953,"price_low":17370.17969,"price_close":17481.21094,"volume":117700000,"price_adjusted":17481.21094,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":0.91993}
{"ticker":"^N225","ref_date":"2007-05-28","price_open":17544.98047,"price_high":17630.36914,"price_low":17544.66992,"price_close":17587.58984,"volume":94200000,"price_adjusted":17587.58984,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":0.92552}
{"ticker":"^N225","ref_date":"2007-05-29","price_open":17524.82031,"price_high":17700.51953,"price_low":17521.64062,"price_close":17672.56055,"volume":108000000,"price_adjusted":17672.56055,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.92999}
{"ticker":"^N225","ref_date":"2007-05-30","price_open":17664.36914,"price_high":17727.16992,"price_low":17484.30078,"price_close":17588.25977,"volume":125800000,"price_adjusted":17588.25977,"ret_adjusted_prices":-0.00477,"ret_closing_prices":-0.00477,"cumret_adjusted_prices":0.92556}
{"ticker":"^N225","ref_date":"2007-05-31","price_open":17715.76953,"price_high":17875.75,"price_low":17701.57031,"price_close":17875.75,"volume":134300000,"price_adjusted":17875.75,"ret_adjusted_prices":0.01635,"ret_closing_prices":0.01635,"cumret_adjusted_prices":0.94069}
{"ticker":"^N225","ref_date":"2007-06-01","price_open":17949.91992,"price_high":18017.73047,"price_low":17943.67969,"price_close":17958.88086,"volume":158700000,"price_adjusted":17958.88086,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":0.94506}
{"ticker":"^N225","ref_date":"2007-06-04","price_open":18067.90039,"price_high":18071.80078,"price_low":17973.41992,"price_close":17973.41992,"volume":166700000,"price_adjusted":17973.41992,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":0.94583}
{"ticker":"^N225","ref_date":"2007-06-05","price_open":18019.78906,"price_high":18071.7207,"price_low":17950.44922,"price_close":18053.81055,"volume":126200000,"price_adjusted":18053.81055,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":0.95006}
{"ticker":"^N225","ref_date":"2007-06-06","price_open":18001.19922,"price_high":18073.05078,"price_low":17991.18945,"price_close":18040.92969,"volume":140700000,"price_adjusted":18040.92969,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.94938}
{"ticker":"^N225","ref_date":"2007-06-07","price_open":17879.00977,"price_high":18053.38086,"price_low":17866.51953,"price_close":18053.38086,"volume":152500000,"price_adjusted":18053.38086,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.95003}
{"ticker":"^N225","ref_date":"2007-06-08","price_open":17904.67969,"price_high":17904.67969,"price_low":17696.50977,"price_close":17779.08984,"volume":223600000,"price_adjusted":17779.08984,"ret_adjusted_prices":-0.01519,"ret_closing_prices":-0.01519,"cumret_adjusted_prices":0.9356}
{"ticker":"^N225","ref_date":"2007-06-11","price_open":17899.01953,"price_high":17932.09961,"price_low":17801.63086,"price_close":17834.48047,"volume":119600000,"price_adjusted":17834.48047,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":0.93852}
{"ticker":"^N225","ref_date":"2007-06-12","price_open":17845.2207,"price_high":17862.99023,"price_low":17735.56055,"price_close":17760.91016,"volume":117200000,"price_adjusted":17760.91016,"ret_adjusted_prices":-0.00413,"ret_closing_prices":-0.00413,"cumret_adjusted_prices":0.93464}
{"ticker":"^N225","ref_date":"2007-06-13","price_open":17631.86914,"price_high":17781.41016,"price_low":17591.92969,"price_close":17732.76953,"volume":119300000,"price_adjusted":17732.76953,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.93316}
{"ticker":"^N225","ref_date":"2007-06-14","price_open":17834.7793,"price_high":17875.01953,"price_low":17815.30078,"price_close":17842.28906,"volume":106900000,"price_adjusted":17842.28906,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":0.93893}
{"ticker":"^N225","ref_date":"2007-06-15","price_open":17945.83984,"price_high":18007.99023,"price_low":17930.33984,"price_close":17971.49023,"volume":123800000,"price_adjusted":17971.49023,"ret_adjusted_prices":0.00724,"ret_closing_prices":0.00724,"cumret_adjusted_prices":0.94573}
{"ticker":"^N225","ref_date":"2007-06-18","price_open":18127.41016,"price_high":18194.25977,"price_low":18112.92969,"price_close":18149.51953,"volume":120500000,"price_adjusted":18149.51953,"ret_adjusted_prices":0.00991,"ret_closing_prices":0.00991,"cumret_adjusted_prices":0.95509}
{"ticker":"^N225","ref_date":"2007-06-19","price_open":18131.58984,"price_high":18163.60938,"price_low":18103.56055,"price_close":18163.60938,"volume":111900000,"price_adjusted":18163.60938,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.95584}
{"ticker":"^N225","ref_date":"2007-06-20","price_open":18173.07031,"price_high":18297,"price_low":18141.94922,"price_close":18211.67969,"volume":141300000,"price_adjusted":18211.67969,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":0.95837}
{"ticker":"^N225","ref_date":"2007-06-21","price_open":18117.30078,"price_high":18287.73047,"price_low":18107.81055,"price_close":18240.30078,"volume":137200000,"price_adjusted":18240.30078,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":0.95987}
{"ticker":"^N225","ref_date":"2007-06-22","price_open":18177.89062,"price_high":18200.10938,"price_low":18092.35938,"price_close":18188.63086,"volume":125600000,"price_adjusted":18188.63086,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.95715}
{"ticker":"^N225","ref_date":"2007-06-25","price_open":18107.67969,"price_high":18203.56055,"price_low":18079.84961,"price_close":18087.48047,"volume":114300000,"price_adjusted":18087.48047,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":0.95183}
{"ticker":"^N225","ref_date":"2007-06-26","price_open":18098.33008,"price_high":18101.89062,"price_low":18008.59961,"price_close":18066.10938,"volume":100400000,"price_adjusted":18066.10938,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":0.9507}
{"ticker":"^N225","ref_date":"2007-06-27","price_open":17981.76953,"price_high":17983.34961,"price_low":17848.05078,"price_close":17849.2793,"volume":114300000,"price_adjusted":17849.2793,"ret_adjusted_prices":-0.012,"ret_closing_prices":-0.012,"cumret_adjusted_prices":0.93929}
{"ticker":"^N225","ref_date":"2007-06-28","price_open":17915.63086,"price_high":17960.2207,"price_low":17893.36914,"price_close":17932.26953,"volume":99900000,"price_adjusted":17932.26953,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":0.94366}
{"ticker":"^N225","ref_date":"2007-06-29","price_open":18010.5,"price_high":18144.63086,"price_low":17973.5,"price_close":18138.35938,"volume":106100000,"price_adjusted":18138.35938,"ret_adjusted_prices":0.01149,"ret_closing_prices":0.01149,"cumret_adjusted_prices":0.95451}
{"ticker":"^N225","ref_date":"2007-07-02","price_open":18139.03906,"price_high":18175.30078,"price_low":18062.49023,"price_close":18146.30078,"volume":108600000,"price_adjusted":18146.30078,"ret_adjusted_prices":0.00044,"ret_closing_prices":0.00044,"cumret_adjusted_prices":0.95492}
{"ticker":"^N225","ref_date":"2007-07-03","price_open":18206.49023,"price_high":18230.89062,"price_low":18146.74023,"price_close":18149.90039,"volume":104800000,"price_adjusted":18149.90039,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":0.95511}
{"ticker":"^N225","ref_date":"2007-07-04","price_open":18158.76953,"price_high":18207.9707,"price_low":18143.58008,"price_close":18168.7207,"volume":80300000,"price_adjusted":18168.7207,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":0.9561}
{"ticker":"^N225","ref_date":"2007-07-05","price_open":18191.89062,"price_high":18295.26953,"price_low":18191.89062,"price_close":18221.48047,"volume":88700000,"price_adjusted":18221.48047,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.95888}
{"ticker":"^N225","ref_date":"2007-07-06","price_open":18184.64062,"price_high":18184.64062,"price_low":18086.00977,"price_close":18140.93945,"volume":100600000,"price_adjusted":18140.93945,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":0.95464}
{"ticker":"^N225","ref_date":"2007-07-09","price_open":18226.07031,"price_high":18282.15039,"price_low":18213.58984,"price_close":18261.98047,"volume":101100000,"price_adjusted":18261.98047,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.96101}
{"ticker":"^N225","ref_date":"2007-07-10","price_open":18244.68945,"price_high":18259.81055,"price_low":18204.03906,"price_close":18252.66992,"volume":118800000,"price_adjusted":18252.66992,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":0.96052}
{"ticker":"^N225","ref_date":"2007-07-11","price_open":18116.66016,"price_high":18116.66016,"price_low":18028.86914,"price_close":18049.50977,"volume":120600000,"price_adjusted":18049.50977,"ret_adjusted_prices":-0.01113,"ret_closing_prices":-0.01113,"cumret_adjusted_prices":0.94983}
{"ticker":"^N225","ref_date":"2007-07-12","price_open":18105.89062,"price_high":18130.43945,"price_low":17919.16992,"price_close":17984.14062,"volume":125700000,"price_adjusted":17984.14062,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.94639}
{"ticker":"^N225","ref_date":"2007-07-13","price_open":18161.01953,"price_high":18268.64062,"price_low":18150.99023,"price_close":18238.94922,"volume":126200000,"price_adjusted":18238.94922,"ret_adjusted_prices":0.01417,"ret_closing_prices":0.01417,"cumret_adjusted_prices":0.9598}
{"ticker":"^N225","ref_date":"2007-07-17","price_open":18269.35938,"price_high":18269.35938,"price_low":18167.82031,"price_close":18217.26953,"volume":123300000,"price_adjusted":18217.26953,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":0.95866}
{"ticker":"^N225","ref_date":"2007-07-18","price_open":18136.06055,"price_high":18136.06055,"price_low":17964.2793,"price_close":18015.58008,"volume":136600000,"price_adjusted":18015.58008,"ret_adjusted_prices":-0.01107,"ret_closing_prices":-0.01107,"cumret_adjusted_prices":0.94805}
{"ticker":"^N225","ref_date":"2007-07-19","price_open":18095.94922,"price_high":18131.11914,"price_low":18037.33008,"price_close":18116.57031,"volume":127500000,"price_adjusted":18116.57031,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":0.95336}
{"ticker":"^N225","ref_date":"2007-07-20","price_open":18148.59961,"price_high":18223.03906,"price_low":18124.74023,"price_close":18157.92969,"volume":176600000,"price_adjusted":18157.92969,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.95554}
{"ticker":"^N225","ref_date":"2007-07-23","price_open":17995.71094,"price_high":18009.4707,"price_low":17892.75,"price_close":17963.64062,"volume":147200000,"price_adjusted":17963.64062,"ret_adjusted_prices":-0.0107,"ret_closing_prices":-0.0107,"cumret_adjusted_prices":0.94531}
{"ticker":"^N225","ref_date":"2007-07-24","price_open":17998.75977,"price_high":18018.93945,"price_low":17906.10938,"price_close":18002.0293,"volume":127400000,"price_adjusted":18002.0293,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.94733}
{"ticker":"^N225","ref_date":"2007-07-25","price_open":17810.9707,"price_high":17881.31055,"price_low":17733.96094,"price_close":17858.41992,"volume":135300000,"price_adjusted":17858.41992,"ret_adjusted_prices":-0.00798,"ret_closing_prices":-0.00798,"cumret_adjusted_prices":0.93978}
{"ticker":"^N225","ref_date":"2007-07-26","price_open":17807.23047,"price_high":17861.4707,"price_low":17678.98047,"price_close":17702.08984,"volume":125200000,"price_adjusted":17702.08984,"ret_adjusted_prices":-0.00875,"ret_closing_prices":-0.00875,"cumret_adjusted_prices":0.93155}
{"ticker":"^N225","ref_date":"2007-07-27","price_open":17454.58984,"price_high":17454.58984,"price_low":17196.16016,"price_close":17283.81055,"volume":160400000,"price_adjusted":17283.81055,"ret_adjusted_prices":-0.02363,"ret_closing_prices":-0.02363,"cumret_adjusted_prices":0.90954}
{"ticker":"^N225","ref_date":"2007-07-30","price_open":17138.5293,"price_high":17289.30078,"price_low":17042.66016,"price_close":17289.30078,"volume":154100000,"price_adjusted":17289.30078,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":0.90983}
{"ticker":"^N225","ref_date":"2007-07-31","price_open":17318.00977,"price_high":17318.00977,"price_low":17195.28906,"price_close":17248.89062,"volume":146500000,"price_adjusted":17248.89062,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":0.9077}
{"ticker":"^N225","ref_date":"2007-08-01","price_open":17169.19922,"price_high":17169.19922,"price_low":16845.53906,"price_close":16870.98047,"volume":161400000,"price_adjusted":16870.98047,"ret_adjusted_prices":-0.02191,"ret_closing_prices":-0.02191,"cumret_adjusted_prices":0.88781}
{"ticker":"^N225","ref_date":"2007-08-02","price_open":16956.33008,"price_high":16999.16016,"price_low":16652.80078,"price_close":16984.10938,"volume":158000000,"price_adjusted":16984.10938,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.89377}
{"ticker":"^N225","ref_date":"2007-08-03","price_open":17019.80078,"price_high":17102.07031,"price_low":16913.26953,"price_close":16979.85938,"volume":137300000,"price_adjusted":16979.85938,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.89354}
{"ticker":"^N225","ref_date":"2007-08-06","price_open":16781.14062,"price_high":16951.98047,"price_low":16675.39062,"price_close":16914.46094,"volume":130700000,"price_adjusted":16914.46094,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":0.8901}
{"ticker":"^N225","ref_date":"2007-08-07","price_open":17009.63086,"price_high":17049.44922,"price_low":16863.46094,"price_close":16921.76953,"volume":135000000,"price_adjusted":16921.76953,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":0.89049}
{"ticker":"^N225","ref_date":"2007-08-08","price_open":16930.39062,"price_high":17085.09961,"price_low":16911.67969,"price_close":17029.2793,"volume":165100000,"price_adjusted":17029.2793,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.89614}
{"ticker":"^N225","ref_date":"2007-08-09","price_open":17170.35938,"price_high":17274.33008,"price_low":17148.94922,"price_close":17170.59961,"volume":218800000,"price_adjusted":17170.59961,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.90358}
{"ticker":"^N225","ref_date":"2007-08-10","price_open":16923.21094,"price_high":16948.96094,"price_low":16651.71094,"price_close":16764.08984,"volume":213300000,"price_adjusted":16764.08984,"ret_adjusted_prices":-0.02367,"ret_closing_prices":-0.02367,"cumret_adjusted_prices":0.88219}
{"ticker":"^N225","ref_date":"2007-08-13","price_open":16791.80078,"price_high":16948.40039,"price_low":16725.55078,"price_close":16800.05078,"volume":148200000,"price_adjusted":16800.05078,"ret_adjusted_prices":0.00215,"ret_closing_prices":0.00215,"cumret_adjusted_prices":0.88408}
{"ticker":"^N225","ref_date":"2007-08-14","price_open":16824.63086,"price_high":16855.05078,"price_low":16747.93945,"price_close":16844.60938,"volume":115400000,"price_adjusted":16844.60938,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":0.88642}
{"ticker":"^N225","ref_date":"2007-08-15","price_open":16659.07031,"price_high":16667.35938,"price_low":16433.30078,"price_close":16475.60938,"volume":131400000,"price_adjusted":16475.60938,"ret_adjusted_prices":-0.02191,"ret_closing_prices":-0.02191,"cumret_adjusted_prices":0.86701}
{"ticker":"^N225","ref_date":"2007-08-16","price_open":16296.40039,"price_high":16296.40039,"price_low":15859.45996,"price_close":16148.49023,"volume":177100000,"price_adjusted":16148.49023,"ret_adjusted_prices":-0.01985,"ret_closing_prices":-0.01985,"cumret_adjusted_prices":0.84979}
{"ticker":"^N225","ref_date":"2007-08-17","price_open":16035.37988,"price_high":16062.58984,"price_low":15262.09961,"price_close":15273.67969,"volume":196900000,"price_adjusted":15273.67969,"ret_adjusted_prices":-0.05417,"ret_closing_prices":-0.05417,"cumret_adjusted_prices":0.80376}
{"ticker":"^N225","ref_date":"2007-08-20","price_open":15477.25977,"price_high":15940.61035,"price_low":15477.25977,"price_close":15732.48047,"volume":146700000,"price_adjusted":15732.48047,"ret_adjusted_prices":0.03004,"ret_closing_prices":0.03004,"cumret_adjusted_prices":0.8279}
{"ticker":"^N225","ref_date":"2007-08-21","price_open":15773.86035,"price_high":16101.63965,"price_low":15754.50977,"price_close":15901.33984,"volume":132600000,"price_adjusted":15901.33984,"ret_adjusted_prices":0.01073,"ret_closing_prices":0.01073,"cumret_adjusted_prices":0.83679}
{"ticker":"^N225","ref_date":"2007-08-22","price_open":15866.59961,"price_high":15957.95996,"price_low":15787.95996,"price_close":15900.63965,"volume":106300000,"price_adjusted":15900.63965,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":0.83675}
{"ticker":"^N225","ref_date":"2007-08-23","price_open":16093.82031,"price_high":16333.36035,"price_low":16093.82031,"price_close":16316.32031,"volume":118200000,"price_adjusted":16316.32031,"ret_adjusted_prices":0.02614,"ret_closing_prices":0.02614,"cumret_adjusted_prices":0.85862}
{"ticker":"^N225","ref_date":"2007-08-24","price_open":16286.00977,"price_high":16329.95996,"price_low":16188.08008,"price_close":16248.96973,"volume":102800000,"price_adjusted":16248.96973,"ret_adjusted_prices":-0.00413,"ret_closing_prices":-0.00413,"cumret_adjusted_prices":0.85508}
{"ticker":"^N225","ref_date":"2007-08-27","price_open":16429.00977,"price_high":16504.7207,"price_low":16263.9502,"price_close":16301.38965,"volume":91600000,"price_adjusted":16301.38965,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":0.85784}
{"ticker":"^N225","ref_date":"2007-08-28","price_open":16214.08984,"price_high":16343.28027,"price_low":16192.83984,"price_close":16287.49023,"volume":83800000,"price_adjusted":16287.49023,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":0.85711}
{"ticker":"^N225","ref_date":"2007-08-29","price_open":16068.09961,"price_high":16068.09961,"price_low":15830.28027,"price_close":16012.83008,"volume":112000000,"price_adjusted":16012.83008,"ret_adjusted_prices":-0.01686,"ret_closing_prices":-0.01686,"cumret_adjusted_prices":0.84265}
{"ticker":"^N225","ref_date":"2007-08-30","price_open":16182.08984,"price_high":16269.66016,"price_low":16091.28027,"price_close":16153.82031,"volume":97200000,"price_adjusted":16153.82031,"ret_adjusted_prices":0.0088,"ret_closing_prices":0.0088,"cumret_adjusted_prices":0.85007}
{"ticker":"^N225","ref_date":"2007-08-31","price_open":16270.99023,"price_high":16569.08984,"price_low":16266.23047,"price_close":16569.08984,"volume":119500000,"price_adjusted":16569.08984,"ret_adjusted_prices":0.02571,"ret_closing_prices":0.02571,"cumret_adjusted_prices":0.87193}
{"ticker":"^N225","ref_date":"2007-09-03","price_open":16511.07031,"price_high":16575.9707,"price_low":16452.74023,"price_close":16524.92969,"volume":96700000,"price_adjusted":16524.92969,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.8696}
{"ticker":"^N225","ref_date":"2007-09-04","price_open":16445.73047,"price_high":16511.64062,"price_low":16392.21094,"price_close":16420.4707,"volume":86500000,"price_adjusted":16420.4707,"ret_adjusted_prices":-0.00632,"ret_closing_prices":-0.00632,"cumret_adjusted_prices":0.86411}
{"ticker":"^N225","ref_date":"2007-09-05","price_open":16506.10938,"price_high":16553.2207,"price_low":16154.90039,"price_close":16158.4502,"volume":114100000,"price_adjusted":16158.4502,"ret_adjusted_prices":-0.01596,"ret_closing_prices":-0.01596,"cumret_adjusted_prices":0.85032}
{"ticker":"^N225","ref_date":"2007-09-06","price_open":16003.87988,"price_high":16257,"price_low":15840.0498,"price_close":16257,"volume":141200000,"price_adjusted":16257,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":0.8555}
{"ticker":"^N225","ref_date":"2007-09-07","price_open":16179.78027,"price_high":16230.58008,"price_low":16027.92969,"price_close":16122.16016,"volume":101100000,"price_adjusted":16122.16016,"ret_adjusted_prices":-0.00829,"ret_closing_prices":-0.00829,"cumret_adjusted_prices":0.84841}
{"ticker":"^N225","ref_date":"2007-09-10","price_open":15906.51953,"price_high":15906.51953,"price_low":15651.83008,"price_close":15764.96973,"volume":115300000,"price_adjusted":15764.96973,"ret_adjusted_prices":-0.02216,"ret_closing_prices":-0.02216,"cumret_adjusted_prices":0.82961}
{"ticker":"^N225","ref_date":"2007-09-11","price_open":15787.86035,"price_high":15940.37988,"price_low":15610.65039,"price_close":15877.66992,"volume":111000000,"price_adjusted":15877.66992,"ret_adjusted_prices":0.00715,"ret_closing_prices":0.00715,"cumret_adjusted_prices":0.83554}
{"ticker":"^N225","ref_date":"2007-09-12","price_open":15978.78027,"price_high":16032.25977,"price_low":15731.32031,"price_close":15797.59961,"volume":111000000,"price_adjusted":15797.59961,"ret_adjusted_prices":-0.00504,"ret_closing_prices":-0.00504,"cumret_adjusted_prices":0.83133}
{"ticker":"^N225","ref_date":"2007-09-13","price_open":15886.75977,"price_high":15931.08984,"price_low":15802.36035,"price_close":15821.19043,"volume":101500000,"price_adjusted":15821.19043,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":0.83257}
{"ticker":"^N225","ref_date":"2007-09-14","price_open":15895.0498,"price_high":16142.08008,"price_low":15877.08984,"price_close":16127.41992,"volume":173000000,"price_adjusted":16127.41992,"ret_adjusted_prices":0.01936,"ret_closing_prices":0.01936,"cumret_adjusted_prices":0.84868}
{"ticker":"^N225","ref_date":"2007-09-18","price_open":16037.49023,"price_high":16037.49023,"price_low":15780.90039,"price_close":15801.7998,"volume":101000000,"price_adjusted":15801.7998,"ret_adjusted_prices":-0.02019,"ret_closing_prices":-0.02019,"cumret_adjusted_prices":0.83155}
{"ticker":"^N225","ref_date":"2007-09-19","price_open":16038.12012,"price_high":16386.16992,"price_low":16038.12012,"price_close":16381.54004,"volume":112300000,"price_adjusted":16381.54004,"ret_adjusted_prices":0.03669,"ret_closing_prices":0.03669,"cumret_adjusted_prices":0.86206}
{"ticker":"^N225","ref_date":"2007-09-20","price_open":16474.66016,"price_high":16491.44922,"price_low":16344.28027,"price_close":16413.78906,"volume":120800000,"price_adjusted":16413.78906,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.86375}
{"ticker":"^N225","ref_date":"2007-09-21","price_open":16284.42969,"price_high":16353.96973,"price_low":16245.94043,"price_close":16312.61035,"volume":123000000,"price_adjusted":16312.61035,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":0.85843}
{"ticker":"^N225","ref_date":"2007-09-25","price_open":16317.19043,"price_high":16434.80078,"price_low":16240.25977,"price_close":16401.73047,"volume":118000000,"price_adjusted":16401.73047,"ret_adjusted_prices":0.00546,"ret_closing_prices":0.00546,"cumret_adjusted_prices":0.86312}
{"ticker":"^N225","ref_date":"2007-09-26","price_open":16388.50977,"price_high":16457.7207,"price_low":16388.50977,"price_close":16435.74023,"volume":103800000,"price_adjusted":16435.74023,"ret_adjusted_prices":0.00207,"ret_closing_prices":0.00207,"cumret_adjusted_prices":0.86491}
{"ticker":"^N225","ref_date":"2007-09-27","price_open":16551.93945,"price_high":16868.93945,"price_low":16551.93945,"price_close":16832.2207,"volume":126800000,"price_adjusted":16832.2207,"ret_adjusted_prices":0.02412,"ret_closing_prices":0.02412,"cumret_adjusted_prices":0.88577}
{"ticker":"^N225","ref_date":"2007-09-28","price_open":16903.64062,"price_high":16929.25977,"price_low":16755.21094,"price_close":16785.68945,"volume":111600000,"price_adjusted":16785.68945,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.88332}
{"ticker":"^N225","ref_date":"2007-10-01","price_open":16773.09961,"price_high":16899.83984,"price_low":16685.80078,"price_close":16845.96094,"volume":108600000,"price_adjusted":16845.96094,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.8865}
{"ticker":"^N225","ref_date":"2007-10-02","price_open":17027.91992,"price_high":17072.66992,"price_low":16986.38086,"price_close":17046.7793,"volume":136100000,"price_adjusted":17046.7793,"ret_adjusted_prices":0.01192,"ret_closing_prices":0.01192,"cumret_adjusted_prices":0.89706}
{"ticker":"^N225","ref_date":"2007-10-03","price_open":17066.14062,"price_high":17205.41992,"price_low":17017.76953,"price_close":17199.89062,"volume":148100000,"price_adjusted":17199.89062,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":0.90512}
{"ticker":"^N225","ref_date":"2007-10-04","price_open":17085.32031,"price_high":17160.4707,"price_low":17043.75977,"price_close":17092.49023,"volume":129300000,"price_adjusted":17092.49023,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":0.89947}
{"ticker":"^N225","ref_date":"2007-10-05","price_open":17070.60938,"price_high":17144.34961,"price_low":17032.75,"price_close":17065.03906,"volume":97300000,"price_adjusted":17065.03906,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.89802}
{"ticker":"^N225","ref_date":"2007-10-09","price_open":17166.16992,"price_high":17237.40039,"price_low":17133.51953,"price_close":17159.90039,"volume":104600000,"price_adjusted":17159.90039,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":0.90302}
{"ticker":"^N225","ref_date":"2007-10-10","price_open":17231.14062,"price_high":17254.51953,"price_low":17146.39062,"price_close":17177.89062,"volume":101900000,"price_adjusted":17177.89062,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":0.90396}
{"ticker":"^N225","ref_date":"2007-10-11","price_open":17188.81055,"price_high":17488.9707,"price_low":17154.75,"price_close":17458.98047,"volume":133100000,"price_adjusted":17458.98047,"ret_adjusted_prices":0.01636,"ret_closing_prices":0.01636,"cumret_adjusted_prices":0.91876}
{"ticker":"^N225","ref_date":"2007-10-12","price_open":17417.93945,"price_high":17441.75,"price_low":17280.59961,"price_close":17331.16992,"volume":127000000,"price_adjusted":17331.16992,"ret_adjusted_prices":-0.00732,"ret_closing_prices":-0.00732,"cumret_adjusted_prices":0.91203}
{"ticker":"^N225","ref_date":"2007-10-15","price_open":17399.66992,"price_high":17430.08984,"price_low":17292.13086,"price_close":17358.15039,"volume":97000000,"price_adjusted":17358.15039,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":0.91345}
{"ticker":"^N225","ref_date":"2007-10-16","price_open":17267.07031,"price_high":17283.05078,"price_low":17104.19922,"price_close":17137.91992,"volume":114500000,"price_adjusted":17137.91992,"ret_adjusted_prices":-0.01269,"ret_closing_prices":-0.01269,"cumret_adjusted_prices":0.90186}
{"ticker":"^N225","ref_date":"2007-10-17","price_open":17114.19922,"price_high":17114.19922,"price_low":16795.74023,"price_close":16955.31055,"volume":150700000,"price_adjusted":16955.31055,"ret_adjusted_prices":-0.01066,"ret_closing_prices":-0.01066,"cumret_adjusted_prices":0.89225}
{"ticker":"^N225","ref_date":"2007-10-18","price_open":16974.68945,"price_high":17147.73047,"price_low":16974.68945,"price_close":17106.08984,"volume":113800000,"price_adjusted":17106.08984,"ret_adjusted_prices":0.00889,"ret_closing_prices":0.00889,"cumret_adjusted_prices":0.90019}
{"ticker":"^N225","ref_date":"2007-10-19","price_open":16965,"price_high":16965,"price_low":16711.57031,"price_close":16814.36914,"volume":111700000,"price_adjusted":16814.36914,"ret_adjusted_prices":-0.01705,"ret_closing_prices":-0.01705,"cumret_adjusted_prices":0.88483}
{"ticker":"^N225","ref_date":"2007-10-22","price_open":16563.57031,"price_high":16563.57031,"price_low":16264.7002,"price_close":16438.4707,"volume":122100000,"price_adjusted":16438.4707,"ret_adjusted_prices":-0.02236,"ret_closing_prices":-0.02236,"cumret_adjusted_prices":0.86505}
{"ticker":"^N225","ref_date":"2007-10-23","price_open":16486.71094,"price_high":16554.91016,"price_low":16416.91992,"price_close":16450.58008,"volume":90400000,"price_adjusted":16450.58008,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.86569}
{"ticker":"^N225","ref_date":"2007-10-24","price_open":16518,"price_high":16578.58984,"price_low":16330.33008,"price_close":16358.38965,"volume":109200000,"price_adjusted":16358.38965,"ret_adjusted_prices":-0.0056,"ret_closing_prices":-0.0056,"cumret_adjusted_prices":0.86084}
{"ticker":"^N225","ref_date":"2007-10-25","price_open":16368.01953,"price_high":16438.57031,"price_low":16199.01953,"price_close":16284.16992,"volume":111600000,"price_adjusted":16284.16992,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.85693}
{"ticker":"^N225","ref_date":"2007-10-26","price_open":16358.61035,"price_high":16505.63086,"price_low":16348.86035,"price_close":16505.63086,"volume":110300000,"price_adjusted":16505.63086,"ret_adjusted_prices":0.0136,"ret_closing_prices":0.0136,"cumret_adjusted_prices":0.86859}
{"ticker":"^N225","ref_date":"2007-10-29","price_open":16613.30078,"price_high":16774.17969,"price_low":16613.30078,"price_close":16698.08008,"volume":122000000,"price_adjusted":16698.08008,"ret_adjusted_prices":0.01166,"ret_closing_prices":0.01166,"cumret_adjusted_prices":0.87871}
{"ticker":"^N225","ref_date":"2007-10-30","price_open":16655.31055,"price_high":16682.86914,"price_low":16492.56055,"price_close":16651.00977,"volume":149300000,"price_adjusted":16651.00977,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.87624}
{"ticker":"^N225","ref_date":"2007-10-31","price_open":16620.58984,"price_high":16738.98047,"price_low":16552.53906,"price_close":16737.63086,"volume":144700000,"price_adjusted":16737.63086,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":0.8808}
{"ticker":"^N225","ref_date":"2007-11-01","price_open":16812.90039,"price_high":16887.03906,"price_low":16795.55078,"price_close":16870.40039,"volume":144900000,"price_adjusted":16870.40039,"ret_adjusted_prices":0.00793,"ret_closing_prices":0.00793,"cumret_adjusted_prices":0.88778}
{"ticker":"^N225","ref_date":"2007-11-02","price_open":16647.40039,"price_high":16654.73047,"price_low":16484.53906,"price_close":16517.48047,"volume":148200000,"price_adjusted":16517.48047,"ret_adjusted_prices":-0.02092,"ret_closing_prices":-0.02092,"cumret_adjusted_prices":0.86921}
{"ticker":"^N225","ref_date":"2007-11-05","price_open":16458.14062,"price_high":16458.14062,"price_low":16211.79004,"price_close":16268.91992,"volume":142700000,"price_adjusted":16268.91992,"ret_adjusted_prices":-0.01505,"ret_closing_prices":-0.01505,"cumret_adjusted_prices":0.85613}
{"ticker":"^N225","ref_date":"2007-11-06","price_open":16152.58008,"price_high":16353.92969,"price_low":16144.40039,"price_close":16249.62988,"volume":138700000,"price_adjusted":16249.62988,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":0.85511}
{"ticker":"^N225","ref_date":"2007-11-07","price_open":16325.17969,"price_high":16326.58008,"price_low":16081.03027,"price_close":16096.67969,"volume":136100000,"price_adjusted":16096.67969,"ret_adjusted_prices":-0.00941,"ret_closing_prices":-0.00941,"cumret_adjusted_prices":0.84707}
{"ticker":"^N225","ref_date":"2007-11-08","price_open":15889.03027,"price_high":15891.23047,"price_low":15626.05957,"price_close":15771.57031,"volume":161200000,"price_adjusted":15771.57031,"ret_adjusted_prices":-0.0202,"ret_closing_prices":-0.0202,"cumret_adjusted_prices":0.82996}
{"ticker":"^N225","ref_date":"2007-11-09","price_open":15675.48047,"price_high":15834.96973,"price_low":15566.12012,"price_close":15583.41992,"volume":160400000,"price_adjusted":15583.41992,"ret_adjusted_prices":-0.01193,"ret_closing_prices":-0.01193,"cumret_adjusted_prices":0.82006}
{"ticker":"^N225","ref_date":"2007-11-12","price_open":15377.37012,"price_high":15386.7998,"price_low":14998.50977,"price_close":15197.08984,"volume":158500000,"price_adjusted":15197.08984,"ret_adjusted_prices":-0.02479,"ret_closing_prices":-0.02479,"cumret_adjusted_prices":0.79973}
{"ticker":"^N225","ref_date":"2007-11-13","price_open":15148.16016,"price_high":15235.55957,"price_low":14988.76953,"price_close":15126.62988,"volume":151000000,"price_adjusted":15126.62988,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":0.79602}
{"ticker":"^N225","ref_date":"2007-11-14","price_open":15311.37988,"price_high":15504.99023,"price_low":15287.25977,"price_close":15499.55957,"volume":139000000,"price_adjusted":15499.55957,"ret_adjusted_prices":0.02465,"ret_closing_prices":0.02465,"cumret_adjusted_prices":0.81564}
{"ticker":"^N225","ref_date":"2007-11-15","price_open":15536.34961,"price_high":15587.30957,"price_low":15396.2998,"price_close":15396.2998,"volume":129800000,"price_adjusted":15396.2998,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":0.81021}
{"ticker":"^N225","ref_date":"2007-11-16","price_open":15238.73047,"price_high":15238.73047,"price_low":15030.01953,"price_close":15154.61035,"volume":118800000,"price_adjusted":15154.61035,"ret_adjusted_prices":-0.0157,"ret_closing_prices":-0.0157,"cumret_adjusted_prices":0.79749}
{"ticker":"^N225","ref_date":"2007-11-19","price_open":15177.16992,"price_high":15302.75977,"price_low":15040.09961,"price_close":15042.55957,"volume":125500000,"price_adjusted":15042.55957,"ret_adjusted_prices":-0.00739,"ret_closing_prices":-0.00739,"cumret_adjusted_prices":0.79159}
{"ticker":"^N225","ref_date":"2007-11-20","price_open":14868.98047,"price_high":15222.24023,"price_low":14751.26953,"price_close":15211.51953,"volume":184600000,"price_adjusted":15211.51953,"ret_adjusted_prices":0.01123,"ret_closing_prices":0.01123,"cumret_adjusted_prices":0.80049}
{"ticker":"^N225","ref_date":"2007-11-21","price_open":15113.83008,"price_high":15154.30957,"price_low":14770.21973,"price_close":14837.66016,"volume":149100000,"price_adjusted":14837.66016,"ret_adjusted_prices":-0.02458,"ret_closing_prices":-0.02458,"cumret_adjusted_prices":0.78081}
{"ticker":"^N225","ref_date":"2007-11-22","price_open":14726.62012,"price_high":15000.17969,"price_low":14669.84961,"price_close":14888.76953,"volume":161200000,"price_adjusted":14888.76953,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":0.7835}
{"ticker":"^N225","ref_date":"2007-11-26","price_open":14921.57031,"price_high":15295.20996,"price_low":14912.83008,"price_close":15135.20996,"volume":145900000,"price_adjusted":15135.20996,"ret_adjusted_prices":0.01655,"ret_closing_prices":0.01655,"cumret_adjusted_prices":0.79647}
{"ticker":"^N225","ref_date":"2007-11-27","price_open":14953.92969,"price_high":15312.5498,"price_low":14801.87012,"price_close":15222.84961,"volume":159100000,"price_adjusted":15222.84961,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":0.80108}
{"ticker":"^N225","ref_date":"2007-11-28","price_open":15271.13965,"price_high":15280.91016,"price_low":15089.34961,"price_close":15153.78027,"volume":134200000,"price_adjusted":15153.78027,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":0.79745}
{"ticker":"^N225","ref_date":"2007-11-29","price_open":15339.61035,"price_high":15555.04004,"price_low":15339.61035,"price_close":15513.74023,"volume":129800000,"price_adjusted":15513.74023,"ret_adjusted_prices":0.02375,"ret_closing_prices":0.02375,"cumret_adjusted_prices":0.81639}
{"ticker":"^N225","ref_date":"2007-11-30","price_open":15520.53027,"price_high":15751.2002,"price_low":15520.53027,"price_close":15680.66992,"volume":171200000,"price_adjusted":15680.66992,"ret_adjusted_prices":0.01076,"ret_closing_prices":0.01076,"cumret_adjusted_prices":0.82517}
{"ticker":"^N225","ref_date":"2007-12-03","price_open":15747.46973,"price_high":15799.69043,"price_low":15577.69043,"price_close":15628.96973,"volume":137500000,"price_adjusted":15628.96973,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":0.82245}
{"ticker":"^N225","ref_date":"2007-12-04","price_open":15613.88965,"price_high":15683.17969,"price_low":15446.46973,"price_close":15480.19043,"volume":124200000,"price_adjusted":15480.19043,"ret_adjusted_prices":-0.00952,"ret_closing_prices":-0.00952,"cumret_adjusted_prices":0.81462}
{"ticker":"^N225","ref_date":"2007-12-05","price_open":15418.9502,"price_high":15621.54004,"price_low":15365.38965,"price_close":15608.87988,"volume":136900000,"price_adjusted":15608.87988,"ret_adjusted_prices":0.00831,"ret_closing_prices":0.00831,"cumret_adjusted_prices":0.8214}
{"ticker":"^N225","ref_date":"2007-12-06","price_open":15782.40039,"price_high":15898.25977,"price_low":15740.94043,"price_close":15874.08008,"volume":129300000,"price_adjusted":15874.08008,"ret_adjusted_prices":0.01699,"ret_closing_prices":0.01699,"cumret_adjusted_prices":0.83535}
{"ticker":"^N225","ref_date":"2007-12-07","price_open":15992.24023,"price_high":16107.65039,"price_low":15948.54004,"price_close":15956.37012,"volume":146100000,"price_adjusted":15956.37012,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":0.83968}
{"ticker":"^N225","ref_date":"2007-12-10","price_open":16007.33008,"price_high":16017.13965,"price_low":15826.25,"price_close":15924.38965,"volume":116200000,"price_adjusted":15924.38965,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":0.838}
{"ticker":"^N225","ref_date":"2007-12-11","price_open":16003.08984,"price_high":16075.61035,"price_low":15972.4502,"price_close":16044.71973,"volume":102700000,"price_adjusted":16044.71973,"ret_adjusted_prices":0.00756,"ret_closing_prices":0.00756,"cumret_adjusted_prices":0.84433}
{"ticker":"^N225","ref_date":"2007-12-12","price_open":15828.65039,"price_high":15963.42969,"price_low":15700.15039,"price_close":15932.25977,"volume":142900000,"price_adjusted":15932.25977,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.83841}
{"ticker":"^N225","ref_date":"2007-12-13","price_open":15818.48047,"price_high":15833.09961,"price_low":15532.53027,"price_close":15536.51953,"volume":140900000,"price_adjusted":15536.51953,"ret_adjusted_prices":-0.02484,"ret_closing_prices":-0.02484,"cumret_adjusted_prices":0.81759}
{"ticker":"^N225","ref_date":"2007-12-14","price_open":15547.19043,"price_high":15697.0498,"price_low":15433.76953,"price_close":15514.50977,"volume":200100000,"price_adjusted":15514.50977,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.81643}
{"ticker":"^N225","ref_date":"2007-12-17","price_open":15433.2998,"price_high":15508.5,"price_low":15219.07031,"price_close":15249.79004,"volume":113200000,"price_adjusted":15249.79004,"ret_adjusted_prices":-0.01706,"ret_closing_prices":-0.01706,"cumret_adjusted_prices":0.8025}
{"ticker":"^N225","ref_date":"2007-12-18","price_open":15099.2002,"price_high":15301.69043,"price_low":15004.41016,"price_close":15207.86035,"volume":139800000,"price_adjusted":15207.86035,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":0.80029}
{"ticker":"^N225","ref_date":"2007-12-19","price_open":15165.08984,"price_high":15267.75,"price_low":15030.50977,"price_close":15030.50977,"volume":118200000,"price_adjusted":15030.50977,"ret_adjusted_prices":-0.01166,"ret_closing_prices":-0.01166,"cumret_adjusted_prices":0.79096}
{"ticker":"^N225","ref_date":"2007-12-20","price_open":15151.37012,"price_high":15161.66016,"price_low":15017.96973,"price_close":15031.59961,"volume":108500000,"price_adjusted":15031.59961,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.79102}
{"ticker":"^N225","ref_date":"2007-12-21","price_open":15044.34961,"price_high":15275.61035,"price_low":14998.00977,"price_close":15257,"volume":135400000,"price_adjusted":15257,"ret_adjusted_prices":0.015,"ret_closing_prices":0.015,"cumret_adjusted_prices":0.80288}
{"ticker":"^N225","ref_date":"2007-12-25","price_open":15441.33008,"price_high":15583.38965,"price_low":15441.33008,"price_close":15552.58984,"volume":90700000,"price_adjusted":15552.58984,"ret_adjusted_prices":0.01937,"ret_closing_prices":0.01937,"cumret_adjusted_prices":0.81843}
{"ticker":"^N225","ref_date":"2007-12-26","price_open":15613.95996,"price_high":15653.54004,"price_low":15559.46973,"price_close":15653.54004,"volume":93900000,"price_adjusted":15653.54004,"ret_adjusted_prices":0.00649,"ret_closing_prices":0.00649,"cumret_adjusted_prices":0.82375}
{"ticker":"^N225","ref_date":"2007-12-27","price_open":15616.41016,"price_high":15628.30957,"price_low":15535.50977,"price_close":15564.69043,"volume":93000000,"price_adjusted":15564.69043,"ret_adjusted_prices":-0.00568,"ret_closing_prices":-0.00568,"cumret_adjusted_prices":0.81907}
{"ticker":"^N225","ref_date":"2007-12-28","price_open":15413.37012,"price_high":15413.37012,"price_low":15240.95996,"price_close":15307.78027,"volume":61300000,"price_adjusted":15307.78027,"ret_adjusted_prices":-0.01651,"ret_closing_prices":-0.01651,"cumret_adjusted_prices":0.80555}
{"ticker":"^N225","ref_date":"2008-01-04","price_open":15155.73047,"price_high":15156.66016,"price_low":14542.58008,"price_close":14691.41016,"volume":98700000,"price_adjusted":14691.41016,"ret_adjusted_prices":-0.04027,"ret_closing_prices":-0.04027,"cumret_adjusted_prices":0.77312}
{"ticker":"^N225","ref_date":"2008-01-07","price_open":14549.37988,"price_high":14667.84961,"price_low":14438.61035,"price_close":14500.5498,"volume":139800000,"price_adjusted":14500.5498,"ret_adjusted_prices":-0.01299,"ret_closing_prices":-0.01299,"cumret_adjusted_prices":0.76307}
{"ticker":"^N225","ref_date":"2008-01-08","price_open":14429.2998,"price_high":14547.7998,"price_low":14365.86035,"price_close":14528.66992,"volume":146800000,"price_adjusted":14528.66992,"ret_adjusted_prices":0.00194,"ret_closing_prices":0.00194,"cumret_adjusted_prices":0.76455}
{"ticker":"^N225","ref_date":"2008-01-09","price_open":14364.70996,"price_high":14602.65039,"price_low":14271.57031,"price_close":14599.16016,"volume":155500000,"price_adjusted":14599.16016,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":0.76826}
{"ticker":"^N225","ref_date":"2008-01-10","price_open":14546.32031,"price_high":14584.73047,"price_low":14388.11035,"price_close":14388.11035,"volume":130100000,"price_adjusted":14388.11035,"ret_adjusted_prices":-0.01446,"ret_closing_prices":-0.01446,"cumret_adjusted_prices":0.75716}
{"ticker":"^N225","ref_date":"2008-01-11","price_open":14419.42969,"price_high":14447.49023,"price_low":14096.54004,"price_close":14110.79004,"volume":175500000,"price_adjusted":14110.79004,"ret_adjusted_prices":-0.01927,"ret_closing_prices":-0.01927,"cumret_adjusted_prices":0.74256}
{"ticker":"^N225","ref_date":"2008-01-15","price_open":14134.91016,"price_high":14224,"price_low":13915.15039,"price_close":13972.62988,"volume":163700000,"price_adjusted":13972.62988,"ret_adjusted_prices":-0.00979,"ret_closing_prices":-0.00979,"cumret_adjusted_prices":0.73529}
{"ticker":"^N225","ref_date":"2008-01-16","price_open":13796.73047,"price_high":13841.92969,"price_low":13500.58984,"price_close":13504.50977,"volume":204500000,"price_adjusted":13504.50977,"ret_adjusted_prices":-0.0335,"ret_closing_prices":-0.0335,"cumret_adjusted_prices":0.71066}
{"ticker":"^N225","ref_date":"2008-01-17","price_open":13596.37988,"price_high":13803.08008,"price_low":13472.4502,"price_close":13783.4502,"volume":192900000,"price_adjusted":13783.4502,"ret_adjusted_prices":0.02066,"ret_closing_prices":0.02066,"cumret_adjusted_prices":0.72534}
{"ticker":"^N225","ref_date":"2008-01-18","price_open":13577.5,"price_high":13902.63965,"price_low":13365.32031,"price_close":13861.29004,"volume":191000000,"price_adjusted":13861.29004,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":0.72943}
{"ticker":"^N225","ref_date":"2008-01-21","price_open":13701.42969,"price_high":13704.65039,"price_low":13320.50977,"price_close":13325.94043,"volume":152600000,"price_adjusted":13325.94043,"ret_adjusted_prices":-0.03862,"ret_closing_prices":-0.03862,"cumret_adjusted_prices":0.70126}
{"ticker":"^N225","ref_date":"2008-01-22","price_open":13125.23047,"price_high":13125.23047,"price_low":12572.67969,"price_close":12573.0498,"volume":198900000,"price_adjusted":12573.0498,"ret_adjusted_prices":-0.0565,"ret_closing_prices":-0.0565,"cumret_adjusted_prices":0.66164}
{"ticker":"^N225","ref_date":"2008-01-23","price_open":12756.30957,"price_high":13063.78027,"price_low":12619.78027,"price_close":12829.05957,"volume":178000000,"price_adjusted":12829.05957,"ret_adjusted_prices":0.02036,"ret_closing_prices":0.02036,"cumret_adjusted_prices":0.67511}
{"ticker":"^N225","ref_date":"2008-01-24","price_open":12952.5,"price_high":13134.76953,"price_low":12952.5,"price_close":13092.78027,"volume":189700000,"price_adjusted":13092.78027,"ret_adjusted_prices":0.02056,"ret_closing_prices":0.02056,"cumret_adjusted_prices":0.68899}
{"ticker":"^N225","ref_date":"2008-01-25","price_open":13258.76953,"price_high":13647.16016,"price_low":13248.88965,"price_close":13629.16016,"volume":178800000,"price_adjusted":13629.16016,"ret_adjusted_prices":0.04097,"ret_closing_prices":0.04097,"cumret_adjusted_prices":0.71722}
{"ticker":"^N225","ref_date":"2008-01-28","price_open":13482.83984,"price_high":13501.86035,"price_low":13087.91016,"price_close":13087.91016,"volume":152900000,"price_adjusted":13087.91016,"ret_adjusted_prices":-0.03971,"ret_closing_prices":-0.03971,"cumret_adjusted_prices":0.68873}
{"ticker":"^N225","ref_date":"2008-01-29","price_open":13246.69043,"price_high":13506.80957,"price_low":13224.66016,"price_close":13478.86035,"volume":147000000,"price_adjusted":13478.86035,"ret_adjusted_prices":0.02987,"ret_closing_prices":0.02987,"cumret_adjusted_prices":0.70931}
{"ticker":"^N225","ref_date":"2008-01-30","price_open":13500.51953,"price_high":13514.12988,"price_low":13271.12988,"price_close":13345.03027,"volume":152400000,"price_adjusted":13345.03027,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":0.70226}
{"ticker":"^N225","ref_date":"2008-01-31","price_open":13227.48047,"price_high":13622.67969,"price_low":13154.76953,"price_close":13592.46973,"volume":165300000,"price_adjusted":13592.46973,"ret_adjusted_prices":0.01854,"ret_closing_prices":0.01854,"cumret_adjusted_prices":0.71529}
{"ticker":"^N225","ref_date":"2008-02-01","price_open":13517.74023,"price_high":13648.38965,"price_low":13444.08008,"price_close":13497.16016,"volume":142600000,"price_adjusted":13497.16016,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.71027}
{"ticker":"^N225","ref_date":"2008-02-04","price_open":13642.59961,"price_high":13889.24023,"price_low":13642.59961,"price_close":13859.7002,"volume":138100000,"price_adjusted":13859.7002,"ret_adjusted_prices":0.02686,"ret_closing_prices":0.02686,"cumret_adjusted_prices":0.72935}
{"ticker":"^N225","ref_date":"2008-02-05","price_open":13806.16992,"price_high":13821.91992,"price_low":13665.63965,"price_close":13745.5,"volume":133700000,"price_adjusted":13745.5,"ret_adjusted_prices":-0.00824,"ret_closing_prices":-0.00824,"cumret_adjusted_prices":0.72334}
{"ticker":"^N225","ref_date":"2008-02-06","price_open":13548.53027,"price_high":13552.19043,"price_low":13099.24023,"price_close":13099.24023,"volume":176700000,"price_adjusted":13099.24023,"ret_adjusted_prices":-0.04702,"ret_closing_prices":-0.04702,"cumret_adjusted_prices":0.68933}
{"ticker":"^N225","ref_date":"2008-02-07","price_open":13077.25,"price_high":13244.19043,"price_low":12972.5498,"price_close":13207.15039,"volume":163000000,"price_adjusted":13207.15039,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":0.69501}
{"ticker":"^N225","ref_date":"2008-02-08","price_open":13143.08008,"price_high":13279.51953,"price_low":12997.87988,"price_close":13017.24023,"volume":170500000,"price_adjusted":13017.24023,"ret_adjusted_prices":-0.01438,"ret_closing_prices":-0.01438,"cumret_adjusted_prices":0.68501}
{"ticker":"^N225","ref_date":"2008-02-12","price_open":12998.87012,"price_high":13138.28027,"price_low":12923.41992,"price_close":13021.95996,"volume":147600000,"price_adjusted":13021.95996,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.68526}
{"ticker":"^N225","ref_date":"2008-02-13","price_open":13162.9502,"price_high":13240.25977,"price_low":13036.62012,"price_close":13068.2998,"volume":138800000,"price_adjusted":13068.2998,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":0.6877}
{"ticker":"^N225","ref_date":"2008-02-14","price_open":13254.58984,"price_high":13626.4502,"price_low":13251.86035,"price_close":13626.4502,"volume":147200000,"price_adjusted":13626.4502,"ret_adjusted_prices":0.04271,"ret_closing_prices":0.04271,"cumret_adjusted_prices":0.71707}
{"ticker":"^N225","ref_date":"2008-02-15","price_open":13508.53027,"price_high":13666.67969,"price_low":13356.38965,"price_close":13622.55957,"volume":154800000,"price_adjusted":13622.55957,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":0.71687}
{"ticker":"^N225","ref_date":"2008-02-18","price_open":13627.30957,"price_high":13822.4502,"price_low":13627.30957,"price_close":13635.40039,"volume":147100000,"price_adjusted":13635.40039,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":0.71754}
{"ticker":"^N225","ref_date":"2008-02-19","price_open":13761.75977,"price_high":13853.20996,"price_low":13691.87988,"price_close":13757.91016,"volume":147500000,"price_adjusted":13757.91016,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":0.72399}
{"ticker":"^N225","ref_date":"2008-02-20","price_open":13729.75,"price_high":13729.75,"price_low":13310.37012,"price_close":13310.37012,"volume":163600000,"price_adjusted":13310.37012,"ret_adjusted_prices":-0.03253,"ret_closing_prices":-0.03253,"cumret_adjusted_prices":0.70044}
{"ticker":"^N225","ref_date":"2008-02-21","price_open":13462.71973,"price_high":13783.96973,"price_low":13439.58984,"price_close":13688.28027,"volume":142900000,"price_adjusted":13688.28027,"ret_adjusted_prices":0.02839,"ret_closing_prices":0.02839,"cumret_adjusted_prices":0.72033}
{"ticker":"^N225","ref_date":"2008-02-22","price_open":13530.19043,"price_high":13540.62012,"price_low":13378.71973,"price_close":13500.45996,"volume":144200000,"price_adjusted":13500.45996,"ret_adjusted_prices":-0.01372,"ret_closing_prices":-0.01372,"cumret_adjusted_prices":0.71044}
{"ticker":"^N225","ref_date":"2008-02-25","price_open":13612.30957,"price_high":13969.17969,"price_low":13612.30957,"price_close":13914.57031,"volume":152000000,"price_adjusted":13914.57031,"ret_adjusted_prices":0.03067,"ret_closing_prices":0.03067,"cumret_adjusted_prices":0.73224}
{"ticker":"^N225","ref_date":"2008-02-26","price_open":14036.88965,"price_high":14053.84961,"price_low":13803.45996,"price_close":13824.71973,"volume":133800000,"price_adjusted":13824.71973,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":0.72751}
{"ticker":"^N225","ref_date":"2008-02-27","price_open":14007.32031,"price_high":14105.46973,"price_low":13956.44043,"price_close":14031.2998,"volume":127300000,"price_adjusted":14031.2998,"ret_adjusted_prices":0.01494,"ret_closing_prices":0.01494,"cumret_adjusted_prices":0.73838}
{"ticker":"^N225","ref_date":"2008-02-28","price_open":13877.87988,"price_high":13962.2998,"price_low":13794.70996,"price_close":13925.50977,"volume":118400000,"price_adjusted":13925.50977,"ret_adjusted_prices":-0.00754,"ret_closing_prices":-0.00754,"cumret_adjusted_prices":0.73281}
{"ticker":"^N225","ref_date":"2008-02-29","price_open":13735.44043,"price_high":13738.55957,"price_low":13533.25,"price_close":13603.01953,"volume":126600000,"price_adjusted":13603.01953,"ret_adjusted_prices":-0.02316,"ret_closing_prices":-0.02316,"cumret_adjusted_prices":0.71584}
{"ticker":"^N225","ref_date":"2008-03-03","price_open":13412.87012,"price_high":13413.62988,"price_low":12992.17969,"price_close":12992.17969,"volume":142400000,"price_adjusted":12992.17969,"ret_adjusted_prices":-0.0449,"ret_closing_prices":-0.0449,"cumret_adjusted_prices":0.6837}
{"ticker":"^N225","ref_date":"2008-03-04","price_open":13080.29004,"price_high":13110.38965,"price_low":12883.07031,"price_close":12992.28027,"volume":138600000,"price_adjusted":12992.28027,"ret_adjusted_prices":7.74204e-06,"ret_closing_prices":7.74204e-06,"cumret_adjusted_prices":0.6837}
{"ticker":"^N225","ref_date":"2008-03-05","price_open":12973.03027,"price_high":13044.00977,"price_low":12919.80957,"price_close":12972.05957,"volume":128900000,"price_adjusted":12972.05957,"ret_adjusted_prices":-0.00156,"ret_closing_prices":-0.00156,"cumret_adjusted_prices":0.68264}
{"ticker":"^N225","ref_date":"2008-03-06","price_open":13068.88965,"price_high":13365.21973,"price_low":13050.5498,"price_close":13215.41992,"volume":134300000,"price_adjusted":13215.41992,"ret_adjusted_prices":0.01876,"ret_closing_prices":0.01876,"cumret_adjusted_prices":0.69544}
{"ticker":"^N225","ref_date":"2008-03-07","price_open":13024.61035,"price_high":13024.61035,"price_low":12744.51953,"price_close":12782.7998,"volume":144100000,"price_adjusted":12782.7998,"ret_adjusted_prices":-0.03274,"ret_closing_prices":-0.03274,"cumret_adjusted_prices":0.67268}
{"ticker":"^N225","ref_date":"2008-03-10","price_open":12716.83984,"price_high":12777.07031,"price_low":12527.07031,"price_close":12532.12988,"volume":151200000,"price_adjusted":12532.12988,"ret_adjusted_prices":-0.01961,"ret_closing_prices":-0.01961,"cumret_adjusted_prices":0.65949}
{"ticker":"^N225","ref_date":"2008-03-11","price_open":12392.30957,"price_high":12674.88965,"price_low":12352.79004,"price_close":12658.28027,"volume":162200000,"price_adjusted":12658.28027,"ret_adjusted_prices":0.01007,"ret_closing_prices":0.01007,"cumret_adjusted_prices":0.66613}
{"ticker":"^N225","ref_date":"2008-03-12","price_open":12841.87988,"price_high":13071.21973,"price_low":12799.41992,"price_close":12861.12988,"volume":141100000,"price_adjusted":12861.12988,"ret_adjusted_prices":0.01603,"ret_closing_prices":0.01603,"cumret_adjusted_prices":0.6768}
{"ticker":"^N225","ref_date":"2008-03-13","price_open":12741.25977,"price_high":12772.37012,"price_low":12351.71973,"price_close":12433.44043,"volume":143400000,"price_adjusted":12433.44043,"ret_adjusted_prices":-0.03325,"ret_closing_prices":-0.03325,"cumret_adjusted_prices":0.65429}
{"ticker":"^N225","ref_date":"2008-03-14","price_open":12509.80957,"price_high":12582.57031,"price_low":12167.08984,"price_close":12241.59961,"volume":231900000,"price_adjusted":12241.59961,"ret_adjusted_prices":-0.01543,"ret_closing_prices":-0.01543,"cumret_adjusted_prices":0.6442}
{"ticker":"^N225","ref_date":"2008-03-17","price_open":12089.03027,"price_high":12132.69043,"price_low":11691,"price_close":11787.50977,"volume":172500000,"price_adjusted":11787.50977,"ret_adjusted_prices":-0.03709,"ret_closing_prices":-0.03709,"cumret_adjusted_prices":0.6203}
{"ticker":"^N225","ref_date":"2008-03-18","price_open":11828.99023,"price_high":11995.05957,"price_low":11793.59961,"price_close":11964.16016,"volume":157800000,"price_adjusted":11964.16016,"ret_adjusted_prices":0.01499,"ret_closing_prices":0.01499,"cumret_adjusted_prices":0.6296}
{"ticker":"^N225","ref_date":"2008-03-19","price_open":12142.33008,"price_high":12374.75,"price_low":12142.33008,"price_close":12260.44043,"volume":143900000,"price_adjusted":12260.44043,"ret_adjusted_prices":0.02476,"ret_closing_prices":0.02476,"cumret_adjusted_prices":0.64519}
{"ticker":"^N225","ref_date":"2008-03-21","price_open":12331.63965,"price_high":12496.41016,"price_low":12308.03027,"price_close":12482.57031,"volume":122100000,"price_adjusted":12482.57031,"ret_adjusted_prices":0.01812,"ret_closing_prices":0.01812,"cumret_adjusted_prices":0.65688}
{"ticker":"^N225","ref_date":"2008-03-24","price_open":12473.05957,"price_high":12582.45996,"price_low":12438.2002,"price_close":12480.08984,"volume":108400000,"price_adjusted":12480.08984,"ret_adjusted_prices":-0.0002,"ret_closing_prices":-0.0002,"cumret_adjusted_prices":0.65675}
{"ticker":"^N225","ref_date":"2008-03-25","price_open":12639.74023,"price_high":12791.24023,"price_low":12572.76953,"price_close":12745.21973,"volume":130200000,"price_adjusted":12745.21973,"ret_adjusted_prices":0.02124,"ret_closing_prices":0.02124,"cumret_adjusted_prices":0.6707}
{"ticker":"^N225","ref_date":"2008-03-26","price_open":12648.96973,"price_high":12711.78027,"price_low":12591.00977,"price_close":12706.62988,"volume":107400000,"price_adjusted":12706.62988,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":0.66867}
{"ticker":"^N225","ref_date":"2008-03-27","price_open":12618.41992,"price_high":12621.55957,"price_low":12475.87988,"price_close":12604.58008,"volume":114300000,"price_adjusted":12604.58008,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":0.6633}
{"ticker":"^N225","ref_date":"2008-03-28","price_open":12594.33984,"price_high":12874.4502,"price_low":12507.67969,"price_close":12820.46973,"volume":122600000,"price_adjusted":12820.46973,"ret_adjusted_prices":0.01713,"ret_closing_prices":0.01713,"cumret_adjusted_prices":0.67466}
{"ticker":"^N225","ref_date":"2008-03-31","price_open":12709.28027,"price_high":12709.28027,"price_low":12430.62988,"price_close":12525.54004,"volume":124100000,"price_adjusted":12525.54004,"ret_adjusted_prices":-0.023,"ret_closing_prices":-0.023,"cumret_adjusted_prices":0.65914}
{"ticker":"^N225","ref_date":"2008-04-01","price_open":12539.7998,"price_high":12779.13965,"price_low":12521.83984,"price_close":12656.41992,"volume":114500000,"price_adjusted":12656.41992,"ret_adjusted_prices":0.01045,"ret_closing_prices":0.01045,"cumret_adjusted_prices":0.66603}
{"ticker":"^N225","ref_date":"2008-04-02","price_open":12836.41016,"price_high":13189.36035,"price_low":12836.41016,"price_close":13189.36035,"volume":145000000,"price_adjusted":13189.36035,"ret_adjusted_prices":0.04211,"ret_closing_prices":0.04211,"cumret_adjusted_prices":0.69407}
{"ticker":"^N225","ref_date":"2008-04-03","price_open":13190.16016,"price_high":13389.90039,"price_low":13137.09961,"price_close":13389.90039,"volume":142600000,"price_adjusted":13389.90039,"ret_adjusted_prices":0.0152,"ret_closing_prices":0.0152,"cumret_adjusted_prices":0.70463}
{"ticker":"^N225","ref_date":"2008-04-04","price_open":13286.34961,"price_high":13360.80957,"price_low":13220,"price_close":13293.21973,"volume":122000000,"price_adjusted":13293.21973,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":0.69954}
{"ticker":"^N225","ref_date":"2008-04-07","price_open":13240.55957,"price_high":13485.90039,"price_low":13228.86035,"price_close":13450.23047,"volume":125200000,"price_adjusted":13450.23047,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":0.7078}
{"ticker":"^N225","ref_date":"2008-04-08","price_open":13373.95996,"price_high":13402.91016,"price_low":13225.75977,"price_close":13250.42969,"volume":110600000,"price_adjusted":13250.42969,"ret_adjusted_prices":-0.01485,"ret_closing_prices":-0.01485,"cumret_adjusted_prices":0.69729}
{"ticker":"^N225","ref_date":"2008-04-09","price_open":13295.16016,"price_high":13348.37988,"price_low":12998.54004,"price_close":13111.88965,"volume":117300000,"price_adjusted":13111.88965,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":0.69}
{"ticker":"^N225","ref_date":"2008-04-10","price_open":13029.80957,"price_high":13062.45996,"price_low":12898.49023,"price_close":12945.2998,"volume":128000000,"price_adjusted":12945.2998,"ret_adjusted_prices":-0.01271,"ret_closing_prices":-0.01271,"cumret_adjusted_prices":0.68123}
{"ticker":"^N225","ref_date":"2008-04-11","price_open":13061.76953,"price_high":13329.40039,"price_low":13040.34961,"price_close":13323.73047,"volume":147600000,"price_adjusted":13323.73047,"ret_adjusted_prices":0.02923,"ret_closing_prices":0.02923,"cumret_adjusted_prices":0.70114}
{"ticker":"^N225","ref_date":"2008-04-14","price_open":13132.66992,"price_high":13132.66992,"price_low":12858.62988,"price_close":12917.50977,"volume":101000000,"price_adjusted":12917.50977,"ret_adjusted_prices":-0.03049,"ret_closing_prices":-0.03049,"cumret_adjusted_prices":0.67977}
{"ticker":"^N225","ref_date":"2008-04-15","price_open":12952.65039,"price_high":13052.82031,"price_low":12875.91992,"price_close":12990.58008,"volume":112400000,"price_adjusted":12990.58008,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.68361}
{"ticker":"^N225","ref_date":"2008-04-16","price_open":13130.66016,"price_high":13222.42969,"price_low":13112.07031,"price_close":13146.12988,"volume":121100000,"price_adjusted":13146.12988,"ret_adjusted_prices":0.01197,"ret_closing_prices":0.01197,"cumret_adjusted_prices":0.6918}
{"ticker":"^N225","ref_date":"2008-04-17","price_open":13315.83008,"price_high":13495.94043,"price_low":13313.05957,"price_close":13398.2998,"volume":127100000,"price_adjusted":13398.2998,"ret_adjusted_prices":0.01918,"ret_closing_prices":0.01918,"cumret_adjusted_prices":0.70507}
{"ticker":"^N225","ref_date":"2008-04-18","price_open":13426.25977,"price_high":13485.04004,"price_low":13323.74023,"price_close":13476.4502,"volume":102400000,"price_adjusted":13476.4502,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":0.70918}
{"ticker":"^N225","ref_date":"2008-04-21","price_open":13639.84961,"price_high":13739.44043,"price_low":13639.76953,"price_close":13696.5498,"volume":124500000,"price_adjusted":13696.5498,"ret_adjusted_prices":0.01633,"ret_closing_prices":0.01633,"cumret_adjusted_prices":0.72076}
{"ticker":"^N225","ref_date":"2008-04-22","price_open":13587.50977,"price_high":13608.16992,"price_low":13519.12012,"price_close":13547.82031,"volume":100800000,"price_adjusted":13547.82031,"ret_adjusted_prices":-0.01086,"ret_closing_prices":-0.01086,"cumret_adjusted_prices":0.71294}
{"ticker":"^N225","ref_date":"2008-04-23","price_open":13455.55957,"price_high":13717.0498,"price_low":13449.04004,"price_close":13579.16016,"volume":112200000,"price_adjusted":13579.16016,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.71459}
{"ticker":"^N225","ref_date":"2008-04-24","price_open":13613.83008,"price_high":13654.78027,"price_low":13497.16016,"price_close":13540.87012,"volume":108700000,"price_adjusted":13540.87012,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.71257}
{"ticker":"^N225","ref_date":"2008-04-25","price_open":13614.53027,"price_high":13886.37012,"price_low":13614.53027,"price_close":13863.46973,"volume":127100000,"price_adjusted":13863.46973,"ret_adjusted_prices":0.02382,"ret_closing_prices":0.02382,"cumret_adjusted_prices":0.72955}
{"ticker":"^N225","ref_date":"2008-04-28","price_open":13907.96973,"price_high":14003.28027,"price_low":13745.61035,"price_close":13894.37012,"volume":139400000,"price_adjusted":13894.37012,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":0.73117}
{"ticker":"^N225","ref_date":"2008-04-30","price_open":13802.94043,"price_high":13976.09961,"price_low":13766.24023,"price_close":13849.99023,"volume":143200000,"price_adjusted":13849.99023,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.72884}
{"ticker":"^N225","ref_date":"2008-05-01","price_open":13802.58984,"price_high":13884.62988,"price_low":13727.07031,"price_close":13766.86035,"volume":110700000,"price_adjusted":13766.86035,"ret_adjusted_prices":-0.006,"ret_closing_prices":-0.006,"cumret_adjusted_prices":0.72446}
{"ticker":"^N225","ref_date":"2008-05-02","price_open":13944.25977,"price_high":14072.91992,"price_low":13944.25977,"price_close":14049.25977,"volume":114100000,"price_adjusted":14049.25977,"ret_adjusted_prices":0.02051,"ret_closing_prices":0.02051,"cumret_adjusted_prices":0.73932}
{"ticker":"^N225","ref_date":"2008-05-07","price_open":14147.57031,"price_high":14208.66992,"price_low":14022.79004,"price_close":14102.48047,"volume":139800000,"price_adjusted":14102.48047,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":0.74212}
{"ticker":"^N225","ref_date":"2008-05-08","price_open":14008.19043,"price_high":14036.30957,"price_low":13930.28027,"price_close":13943.25977,"volume":120300000,"price_adjusted":13943.25977,"ret_adjusted_prices":-0.01129,"ret_closing_prices":-0.01129,"cumret_adjusted_prices":0.73375}
{"ticker":"^N225","ref_date":"2008-05-09","price_open":13941.2998,"price_high":13946.50977,"price_low":13639.99023,"price_close":13655.33984,"volume":130400000,"price_adjusted":13655.33984,"ret_adjusted_prices":-0.02065,"ret_closing_prices":-0.02065,"cumret_adjusted_prices":0.71859}
{"ticker":"^N225","ref_date":"2008-05-12","price_open":13565.91016,"price_high":13793.41016,"price_low":13540.67969,"price_close":13743.36035,"volume":103000000,"price_adjusted":13743.36035,"ret_adjusted_prices":0.00645,"ret_closing_prices":0.00645,"cumret_adjusted_prices":0.72323}
{"ticker":"^N225","ref_date":"2008-05-13","price_open":13814.38965,"price_high":13976.91992,"price_low":13734.5,"price_close":13953.73047,"volume":129200000,"price_adjusted":13953.73047,"ret_adjusted_prices":0.01531,"ret_closing_prices":0.01531,"cumret_adjusted_prices":0.7343}
{"ticker":"^N225","ref_date":"2008-05-14","price_open":13961.95996,"price_high":14121.94043,"price_low":13877.40039,"price_close":14118.5498,"volume":142500000,"price_adjusted":14118.5498,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":0.74297}
{"ticker":"^N225","ref_date":"2008-05-15","price_open":14167.01953,"price_high":14352.83984,"price_low":14167.01953,"price_close":14251.74023,"volume":160100000,"price_adjusted":14251.74023,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":0.74998}
{"ticker":"^N225","ref_date":"2008-05-16","price_open":14363.62012,"price_high":14392.53027,"price_low":14194.91016,"price_close":14219.48047,"volume":144100000,"price_adjusted":14219.48047,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.74828}
{"ticker":"^N225","ref_date":"2008-05-19","price_open":14294.51953,"price_high":14343.19043,"price_low":14219.08008,"price_close":14269.61035,"volume":133800000,"price_adjusted":14269.61035,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":0.75092}
{"ticker":"^N225","ref_date":"2008-05-20","price_open":14220.12012,"price_high":14286.66992,"price_low":14121.91992,"price_close":14160.08984,"volume":159800000,"price_adjusted":14160.08984,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":0.74516}
{"ticker":"^N225","ref_date":"2008-05-21","price_open":14002.51953,"price_high":14041.24023,"price_low":13847.17969,"price_close":13926.2998,"volume":160200000,"price_adjusted":13926.2998,"ret_adjusted_prices":-0.01651,"ret_closing_prices":-0.01651,"cumret_adjusted_prices":0.73285}
{"ticker":"^N225","ref_date":"2008-05-22","price_open":13772.65039,"price_high":13984.80957,"price_low":13658.01953,"price_close":13978.45996,"volume":159300000,"price_adjusted":13978.45996,"ret_adjusted_prices":0.00375,"ret_closing_prices":0.00375,"cumret_adjusted_prices":0.7356}
{"ticker":"^N225","ref_date":"2008-05-23","price_open":13945.09961,"price_high":14157.24023,"price_low":13925.37988,"price_close":14012.2002,"volume":146500000,"price_adjusted":14012.2002,"ret_adjusted_prices":0.00241,"ret_closing_prices":0.00241,"cumret_adjusted_prices":0.73737}
{"ticker":"^N225","ref_date":"2008-05-26","price_open":13875.98047,"price_high":13883.50977,"price_low":13670.91992,"price_close":13690.19043,"volume":117800000,"price_adjusted":13690.19043,"ret_adjusted_prices":-0.02298,"ret_closing_prices":-0.02298,"cumret_adjusted_prices":0.72043}
{"ticker":"^N225","ref_date":"2008-05-27","price_open":13750.82031,"price_high":13931.23047,"price_low":13750.82031,"price_close":13893.30957,"volume":100200000,"price_adjusted":13893.30957,"ret_adjusted_prices":0.01484,"ret_closing_prices":0.01484,"cumret_adjusted_prices":0.73112}
{"ticker":"^N225","ref_date":"2008-05-28","price_open":13937.13965,"price_high":13979.38965,"price_low":13665.57031,"price_close":13709.44043,"volume":132500000,"price_adjusted":13709.44043,"ret_adjusted_prices":-0.01323,"ret_closing_prices":-0.01323,"cumret_adjusted_prices":0.72144}
{"ticker":"^N225","ref_date":"2008-05-29","price_open":13832.65039,"price_high":14147.88965,"price_low":13832.65039,"price_close":14124.46973,"volume":128700000,"price_adjusted":14124.46973,"ret_adjusted_prices":0.03027,"ret_closing_prices":0.03027,"cumret_adjusted_prices":0.74328}
{"ticker":"^N225","ref_date":"2008-05-30","price_open":14195.66016,"price_high":14366.62988,"price_low":14192.16992,"price_close":14338.54004,"volume":166700000,"price_adjusted":14338.54004,"ret_adjusted_prices":0.01516,"ret_closing_prices":0.01516,"cumret_adjusted_prices":0.75455}
{"ticker":"^N225","ref_date":"2008-06-02","price_open":14342.95996,"price_high":14461.03027,"price_low":14189.96973,"price_close":14440.13965,"volume":154800000,"price_adjusted":14440.13965,"ret_adjusted_prices":0.00709,"ret_closing_prices":0.00709,"cumret_adjusted_prices":0.75989}
{"ticker":"^N225","ref_date":"2008-06-03","price_open":14275.61035,"price_high":14289.46973,"price_low":14127.75,"price_close":14209.16992,"volume":152600000,"price_adjusted":14209.16992,"ret_adjusted_prices":-0.01599,"ret_closing_prices":-0.01599,"cumret_adjusted_prices":0.74774}
{"ticker":"^N225","ref_date":"2008-06-04","price_open":14270.07031,"price_high":14435.57031,"price_low":14250.11035,"price_close":14435.57031,"volume":168900000,"price_adjusted":14435.57031,"ret_adjusted_prices":0.01593,"ret_closing_prices":0.01593,"cumret_adjusted_prices":0.75965}
{"ticker":"^N225","ref_date":"2008-06-05","price_open":14392.58984,"price_high":14392.58984,"price_low":14262.01953,"price_close":14341.12012,"volume":152100000,"price_adjusted":14341.12012,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":0.75468}
{"ticker":"^N225","ref_date":"2008-06-06","price_open":14530.36035,"price_high":14601.26953,"price_low":14489.44043,"price_close":14489.44043,"volume":150700000,"price_adjusted":14489.44043,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":0.76249}
{"ticker":"^N225","ref_date":"2008-06-09","price_open":14275.33984,"price_high":14278.83984,"price_low":14117.79004,"price_close":14181.37988,"volume":122000000,"price_adjusted":14181.37988,"ret_adjusted_prices":-0.02126,"ret_closing_prices":-0.02126,"cumret_adjusted_prices":0.74628}
{"ticker":"^N225","ref_date":"2008-06-10","price_open":14281.36035,"price_high":14308.88965,"price_low":13983.55957,"price_close":14021.16992,"volume":120700000,"price_adjusted":14021.16992,"ret_adjusted_prices":-0.0113,"ret_closing_prices":-0.0113,"cumret_adjusted_prices":0.73785}
{"ticker":"^N225","ref_date":"2008-06-11","price_open":14137.54004,"price_high":14194.48047,"price_low":13993.57031,"price_close":14183.48047,"volume":131100000,"price_adjusted":14183.48047,"ret_adjusted_prices":0.01158,"ret_closing_prices":0.01158,"cumret_adjusted_prices":0.74639}
{"ticker":"^N225","ref_date":"2008-06-12","price_open":14010.32031,"price_high":14010.32031,"price_low":13826.07031,"price_close":13888.59961,"volume":133400000,"price_adjusted":13888.59961,"ret_adjusted_prices":-0.02079,"ret_closing_prices":-0.02079,"cumret_adjusted_prices":0.73087}
{"ticker":"^N225","ref_date":"2008-06-13","price_open":14011.12012,"price_high":14041.33984,"price_low":13810.37988,"price_close":13973.73047,"volume":230400000,"price_adjusted":13973.73047,"ret_adjusted_prices":0.00613,"ret_closing_prices":0.00613,"cumret_adjusted_prices":0.73535}
{"ticker":"^N225","ref_date":"2008-06-16","price_open":14118.23047,"price_high":14369.08984,"price_low":14103.5,"price_close":14354.37012,"volume":119900000,"price_adjusted":14354.37012,"ret_adjusted_prices":0.02724,"ret_closing_prices":0.02724,"cumret_adjusted_prices":0.75538}
{"ticker":"^N225","ref_date":"2008-06-17","price_open":14387,"price_high":14387,"price_low":14299.66992,"price_close":14348.37012,"volume":110700000,"price_adjusted":14348.37012,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.75506}
{"ticker":"^N225","ref_date":"2008-06-18","price_open":14301.36035,"price_high":14469.99023,"price_low":14301.36035,"price_close":14452.82031,"volume":110900000,"price_adjusted":14452.82031,"ret_adjusted_prices":0.00728,"ret_closing_prices":0.00728,"cumret_adjusted_prices":0.76056}
{"ticker":"^N225","ref_date":"2008-06-19","price_open":14324.70996,"price_high":14324.70996,"price_low":14069.16016,"price_close":14130.16992,"volume":130900000,"price_adjusted":14130.16992,"ret_adjusted_prices":-0.02232,"ret_closing_prices":-0.02232,"cumret_adjusted_prices":0.74358}
{"ticker":"^N225","ref_date":"2008-06-20","price_open":14171.01953,"price_high":14190,"price_low":13903.20996,"price_close":13942.08008,"volume":129700000,"price_adjusted":13942.08008,"ret_adjusted_prices":-0.01331,"ret_closing_prices":-0.01331,"cumret_adjusted_prices":0.73368}
{"ticker":"^N225","ref_date":"2008-06-23","price_open":13769.44043,"price_high":13920.75,"price_low":13667.83984,"price_close":13857.46973,"volume":117700000,"price_adjusted":13857.46973,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.72923}
{"ticker":"^N225","ref_date":"2008-06-24","price_open":13766.28027,"price_high":13877.49023,"price_low":13738.38965,"price_close":13849.55957,"volume":100100000,"price_adjusted":13849.55957,"ret_adjusted_prices":-0.00057,"ret_closing_prices":-0.00057,"cumret_adjusted_prices":0.72881}
{"ticker":"^N225","ref_date":"2008-06-25","price_open":13820.78027,"price_high":13833.23047,"price_low":13635.67969,"price_close":13829.91992,"volume":123500000,"price_adjusted":13829.91992,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":0.72778}
{"ticker":"^N225","ref_date":"2008-06-26","price_open":13845.41016,"price_high":13950.55957,"price_low":13798.0498,"price_close":13822.32031,"volume":114400000,"price_adjusted":13822.32031,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.72738}
{"ticker":"^N225","ref_date":"2008-06-27","price_open":13605.25977,"price_high":13605.55957,"price_low":13453.34961,"price_close":13544.36035,"volume":127700000,"price_adjusted":13544.36035,"ret_adjusted_prices":-0.02011,"ret_closing_prices":-0.02011,"cumret_adjusted_prices":0.71275}
{"ticker":"^N225","ref_date":"2008-06-30","price_open":13584.50977,"price_high":13598.48047,"price_low":13454.28027,"price_close":13481.37988,"volume":123700000,"price_adjusted":13481.37988,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.70944}
{"ticker":"^N225","ref_date":"2008-07-01","price_open":13514.86035,"price_high":13576.41016,"price_low":13448.34961,"price_close":13463.2002,"volume":121400000,"price_adjusted":13463.2002,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":0.70848}
{"ticker":"^N225","ref_date":"2008-07-02","price_open":13489.87012,"price_high":13489.87012,"price_low":13247.0498,"price_close":13286.37012,"volume":136500000,"price_adjusted":13286.37012,"ret_adjusted_prices":-0.01313,"ret_closing_prices":-0.01313,"cumret_adjusted_prices":0.69918}
{"ticker":"^N225","ref_date":"2008-07-03","price_open":13161.78027,"price_high":13326.9502,"price_low":13118.88965,"price_close":13265.40039,"volume":154200000,"price_adjusted":13265.40039,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.69807}
{"ticker":"^N225","ref_date":"2008-07-04","price_open":13285.49023,"price_high":13288.5498,"price_low":13135.45996,"price_close":13237.88965,"volume":117400000,"price_adjusted":13237.88965,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":0.69663}
{"ticker":"^N225","ref_date":"2008-07-07","price_open":13212.7998,"price_high":13409.2998,"price_low":13169.5498,"price_close":13360.04004,"volume":107100000,"price_adjusted":13360.04004,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":0.70305}
{"ticker":"^N225","ref_date":"2008-07-08","price_open":13286.5,"price_high":13294.96973,"price_low":12984.54004,"price_close":13033.09961,"volume":121800000,"price_adjusted":13033.09961,"ret_adjusted_prices":-0.02447,"ret_closing_prices":-0.02447,"cumret_adjusted_prices":0.68585}
{"ticker":"^N225","ref_date":"2008-07-09","price_open":13169.88965,"price_high":13284.65039,"price_low":13038.76953,"price_close":13052.12988,"volume":122900000,"price_adjusted":13052.12988,"ret_adjusted_prices":0.00146,"ret_closing_prices":0.00146,"cumret_adjusted_prices":0.68685}
{"ticker":"^N225","ref_date":"2008-07-10","price_open":12934.30957,"price_high":13139.84961,"price_low":12930.32031,"price_close":13067.20996,"volume":120100000,"price_adjusted":13067.20996,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":0.68764}
{"ticker":"^N225","ref_date":"2008-07-11","price_open":13063.5,"price_high":13164.09961,"price_low":12918.21973,"price_close":13039.69043,"volume":146300000,"price_adjusted":13039.69043,"ret_adjusted_prices":-0.00211,"ret_closing_prices":-0.00211,"cumret_adjusted_prices":0.6862}
{"ticker":"^N225","ref_date":"2008-07-14","price_open":13022.29004,"price_high":13185.90039,"price_low":12969.92969,"price_close":13010.16016,"volume":123800000,"price_adjusted":13010.16016,"ret_adjusted_prices":-0.00226,"ret_closing_prices":-0.00226,"cumret_adjusted_prices":0.68464}
{"ticker":"^N225","ref_date":"2008-07-15","price_open":12902.12988,"price_high":12902.12988,"price_low":12715.80957,"price_close":12754.55957,"volume":118800000,"price_adjusted":12754.55957,"ret_adjusted_prices":-0.01965,"ret_closing_prices":-0.01965,"cumret_adjusted_prices":0.67119}
{"ticker":"^N225","ref_date":"2008-07-16","price_open":12725.12012,"price_high":12815.40039,"price_low":12671.33984,"price_close":12760.7998,"volume":122400000,"price_adjusted":12760.7998,"ret_adjusted_prices":0.00049,"ret_closing_prices":0.00049,"cumret_adjusted_prices":0.67152}
{"ticker":"^N225","ref_date":"2008-07-17","price_open":12889.7998,"price_high":12929.74023,"price_low":12852.92969,"price_close":12887.9502,"volume":111100000,"price_adjusted":12887.9502,"ret_adjusted_prices":0.00996,"ret_closing_prices":0.00996,"cumret_adjusted_prices":0.67821}
{"ticker":"^N225","ref_date":"2008-07-18","price_open":12976.21973,"price_high":12999.63965,"price_low":12762.33008,"price_close":12803.7002,"volume":113200000,"price_adjusted":12803.7002,"ret_adjusted_prices":-0.00654,"ret_closing_prices":-0.00654,"cumret_adjusted_prices":0.67378}
{"ticker":"^N225","ref_date":"2008-07-22","price_open":12944.55957,"price_high":13184.95996,"price_low":12921.01953,"price_close":13184.95996,"volume":112400000,"price_adjusted":13184.95996,"ret_adjusted_prices":0.02978,"ret_closing_prices":0.02978,"cumret_adjusted_prices":0.69384}
{"ticker":"^N225","ref_date":"2008-07-23","price_open":13259.65039,"price_high":13388.62988,"price_low":13238.5498,"price_close":13312.92969,"volume":127300000,"price_adjusted":13312.92969,"ret_adjusted_prices":0.00971,"ret_closing_prices":0.00971,"cumret_adjusted_prices":0.70058}
{"ticker":"^N225","ref_date":"2008-07-24","price_open":13411.28027,"price_high":13603.30957,"price_low":13393.57031,"price_close":13603.30957,"volume":126200000,"price_adjusted":13603.30957,"ret_adjusted_prices":0.02181,"ret_closing_prices":0.02181,"cumret_adjusted_prices":0.71586}
{"ticker":"^N225","ref_date":"2008-07-25","price_open":13452.37012,"price_high":13469.83008,"price_low":13324.21973,"price_close":13334.75977,"volume":109600000,"price_adjusted":13334.75977,"ret_adjusted_prices":-0.01974,"ret_closing_prices":-0.01974,"cumret_adjusted_prices":0.70172}
{"ticker":"^N225","ref_date":"2008-07-28","price_open":13407.36035,"price_high":13468.94043,"price_low":13327.12012,"price_close":13353.78027,"volume":93600000,"price_adjusted":13353.78027,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":0.70272}
{"ticker":"^N225","ref_date":"2008-07-29","price_open":13220.33008,"price_high":13220.33008,"price_low":13018.21973,"price_close":13159.4502,"volume":106500000,"price_adjusted":13159.4502,"ret_adjusted_prices":-0.01455,"ret_closing_prices":-0.01455,"cumret_adjusted_prices":0.6925}
{"ticker":"^N225","ref_date":"2008-07-30","price_open":13267.37012,"price_high":13372.28027,"price_low":13264.08008,"price_close":13367.79004,"volume":109000000,"price_adjusted":13367.79004,"ret_adjusted_prices":0.01583,"ret_closing_prices":0.01583,"cumret_adjusted_prices":0.70346}
{"ticker":"^N225","ref_date":"2008-07-31","price_open":13410.40039,"price_high":13467.66992,"price_low":13256.37988,"price_close":13376.80957,"volume":137000000,"price_adjusted":13376.80957,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":0.70394}
{"ticker":"^N225","ref_date":"2008-08-01","price_open":13276.57031,"price_high":13294.16992,"price_low":13039.20996,"price_close":13094.58984,"volume":135000000,"price_adjusted":13094.58984,"ret_adjusted_prices":-0.0211,"ret_closing_prices":-0.0211,"cumret_adjusted_prices":0.68909}
{"ticker":"^N225","ref_date":"2008-08-04","price_open":13083.28027,"price_high":13113.94043,"price_low":12910.16992,"price_close":12933.17969,"volume":142000000,"price_adjusted":12933.17969,"ret_adjusted_prices":-0.01233,"ret_closing_prices":-0.01233,"cumret_adjusted_prices":0.68059}
{"ticker":"^N225","ref_date":"2008-08-05","price_open":12957.00977,"price_high":13049.58008,"price_low":12893.33984,"price_close":12914.66016,"volume":144600000,"price_adjusted":12914.66016,"ret_adjusted_prices":-0.00143,"ret_closing_prices":-0.00143,"cumret_adjusted_prices":0.67962}
{"ticker":"^N225","ref_date":"2008-08-06","price_open":13059.42969,"price_high":13295.50977,"price_low":13048.96973,"price_close":13254.88965,"volume":156300000,"price_adjusted":13254.88965,"ret_adjusted_prices":0.02634,"ret_closing_prices":0.02634,"cumret_adjusted_prices":0.69752}
{"ticker":"^N225","ref_date":"2008-08-07","price_open":13257.99023,"price_high":13257.99023,"price_low":13034.15039,"price_close":13124.99023,"volume":135900000,"price_adjusted":13124.99023,"ret_adjusted_prices":-0.0098,"ret_closing_prices":-0.0098,"cumret_adjusted_prices":0.69069}
{"ticker":"^N225","ref_date":"2008-08-08","price_open":13026.53027,"price_high":13259.73047,"price_low":12962.82031,"price_close":13168.41016,"volume":162300000,"price_adjusted":13168.41016,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":0.69297}
{"ticker":"^N225","ref_date":"2008-08-11","price_open":13259.45996,"price_high":13468.80957,"price_low":13259.45996,"price_close":13430.91016,"volume":113800000,"price_adjusted":13430.91016,"ret_adjusted_prices":0.01993,"ret_closing_prices":0.01993,"cumret_adjusted_prices":0.70678}
{"ticker":"^N225","ref_date":"2008-08-12","price_open":13397.99023,"price_high":13420.09961,"price_low":13276.15039,"price_close":13303.59961,"volume":125200000,"price_adjusted":13303.59961,"ret_adjusted_prices":-0.00948,"ret_closing_prices":-0.00948,"cumret_adjusted_prices":0.70008}
{"ticker":"^N225","ref_date":"2008-08-13","price_open":13205.63965,"price_high":13205.63965,"price_low":12953.33984,"price_close":13023.0498,"volume":125200000,"price_adjusted":13023.0498,"ret_adjusted_prices":-0.02109,"ret_closing_prices":-0.02109,"cumret_adjusted_prices":0.68532}
{"ticker":"^N225","ref_date":"2008-08-14","price_open":12942.61035,"price_high":13090.67969,"price_low":12926.98047,"price_close":12956.7998,"volume":116400000,"price_adjusted":12956.7998,"ret_adjusted_prices":-0.00509,"ret_closing_prices":-0.00509,"cumret_adjusted_prices":0.68183}
{"ticker":"^N225","ref_date":"2008-08-15","price_open":12991.91016,"price_high":13029.58008,"price_low":12952.20996,"price_close":13019.41016,"volume":94700000,"price_adjusted":13019.41016,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":0.68513}
{"ticker":"^N225","ref_date":"2008-08-18","price_open":12971.49023,"price_high":13270.37012,"price_low":12934.21973,"price_close":13165.4502,"volume":114100000,"price_adjusted":13165.4502,"ret_adjusted_prices":0.01122,"ret_closing_prices":0.01122,"cumret_adjusted_prices":0.69281}
{"ticker":"^N225","ref_date":"2008-08-19","price_open":13016.5,"price_high":13016.5,"price_low":12782.09961,"price_close":12865.0498,"volume":103300000,"price_adjusted":12865.0498,"ret_adjusted_prices":-0.02282,"ret_closing_prices":-0.02282,"cumret_adjusted_prices":0.67701}
{"ticker":"^N225","ref_date":"2008-08-20","price_open":12753.98047,"price_high":12923.66016,"price_low":12753.98047,"price_close":12851.69043,"volume":110400000,"price_adjusted":12851.69043,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":0.6763}
{"ticker":"^N225","ref_date":"2008-08-21","price_open":12885.33984,"price_high":12885.33984,"price_low":12723.83008,"price_close":12752.20996,"volume":105200000,"price_adjusted":12752.20996,"ret_adjusted_prices":-0.00774,"ret_closing_prices":-0.00774,"cumret_adjusted_prices":0.67107}
{"ticker":"^N225","ref_date":"2008-08-22","price_open":12727.37012,"price_high":12732.69043,"price_low":12631.94043,"price_close":12666.04004,"volume":87900000,"price_adjusted":12666.04004,"ret_adjusted_prices":-0.00676,"ret_closing_prices":-0.00676,"cumret_adjusted_prices":0.66653}
{"ticker":"^N225","ref_date":"2008-08-25","price_open":12797.54004,"price_high":12949.33008,"price_low":12797.54004,"price_close":12878.66016,"volume":86600000,"price_adjusted":12878.66016,"ret_adjusted_prices":0.01679,"ret_closing_prices":0.01679,"cumret_adjusted_prices":0.67772}
{"ticker":"^N225","ref_date":"2008-08-26","price_open":12711.03027,"price_high":12801.20996,"price_low":12656.08984,"price_close":12778.70996,"volume":87100000,"price_adjusted":12778.70996,"ret_adjusted_prices":-0.00776,"ret_closing_prices":-0.00776,"cumret_adjusted_prices":0.67246}
{"ticker":"^N225","ref_date":"2008-08-27","price_open":12734.38965,"price_high":12783.62988,"price_low":12681.98047,"price_close":12752.95996,"volume":86900000,"price_adjusted":12752.95996,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":0.67111}
{"ticker":"^N225","ref_date":"2008-08-28","price_open":12827.71973,"price_high":12847.45996,"price_low":12718.53027,"price_close":12768.25,"volume":89700000,"price_adjusted":12768.25,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.67191}
{"ticker":"^N225","ref_date":"2008-08-29","price_open":12925.4502,"price_high":13079.37012,"price_low":12918.49023,"price_close":13072.87012,"volume":120700000,"price_adjusted":13072.87012,"ret_adjusted_prices":0.02386,"ret_closing_prices":0.02386,"cumret_adjusted_prices":0.68794}
{"ticker":"^N225","ref_date":"2008-09-01","price_open":12936.80957,"price_high":12940.5498,"price_low":12834.17969,"price_close":12834.17969,"volume":87500000,"price_adjusted":12834.17969,"ret_adjusted_prices":-0.01826,"ret_closing_prices":-0.01826,"cumret_adjusted_prices":0.67538}
{"ticker":"^N225","ref_date":"2008-09-02","price_open":12779.88965,"price_high":12920.51953,"price_low":12491.07031,"price_close":12609.46973,"volume":126600000,"price_adjusted":12609.46973,"ret_adjusted_prices":-0.01751,"ret_closing_prices":-0.01751,"cumret_adjusted_prices":0.66356}
{"ticker":"^N225","ref_date":"2008-09-03","price_open":12703.36035,"price_high":12767.5,"price_low":12647.29004,"price_close":12689.58984,"volume":129300000,"price_adjusted":12689.58984,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.66777}
{"ticker":"^N225","ref_date":"2008-09-04","price_open":12627.63965,"price_high":12660.57031,"price_low":12514.25977,"price_close":12557.66016,"volume":145200000,"price_adjusted":12557.66016,"ret_adjusted_prices":-0.0104,"ret_closing_prices":-0.0104,"cumret_adjusted_prices":0.66083}
{"ticker":"^N225","ref_date":"2008-09-05","price_open":12385.65039,"price_high":12385.65039,"price_low":12163.33008,"price_close":12212.23047,"volume":155700000,"price_adjusted":12212.23047,"ret_adjusted_prices":-0.02751,"ret_closing_prices":-0.02751,"cumret_adjusted_prices":0.64265}
{"ticker":"^N225","ref_date":"2008-09-08","price_open":12359.92969,"price_high":12671.75977,"price_low":12352.34961,"price_close":12624.45996,"volume":135100000,"price_adjusted":12624.45996,"ret_adjusted_prices":0.03376,"ret_closing_prices":0.03376,"cumret_adjusted_prices":0.66435}
{"ticker":"^N225","ref_date":"2008-09-09","price_open":12529.95996,"price_high":12529.95996,"price_low":12335.74023,"price_close":12400.65039,"volume":119600000,"price_adjusted":12400.65039,"ret_adjusted_prices":-0.01773,"ret_closing_prices":-0.01773,"cumret_adjusted_prices":0.65257}
{"ticker":"^N225","ref_date":"2008-09-10","price_open":12249.13965,"price_high":12404.66992,"price_low":12159.96973,"price_close":12346.62988,"volume":155200000,"price_adjusted":12346.62988,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":0.64972}
{"ticker":"^N225","ref_date":"2008-09-11","price_open":12237.51953,"price_high":12259.01953,"price_low":12081.50977,"price_close":12102.5,"volume":131600000,"price_adjusted":12102.5,"ret_adjusted_prices":-0.01977,"ret_closing_prices":-0.01977,"cumret_adjusted_prices":0.63688}
{"ticker":"^N225","ref_date":"2008-09-12","price_open":12256.78027,"price_high":12277.57031,"price_low":12059.08984,"price_close":12214.75977,"volume":194600000,"price_adjusted":12214.75977,"ret_adjusted_prices":0.00928,"ret_closing_prices":0.00928,"cumret_adjusted_prices":0.64279}
{"ticker":"^N225","ref_date":"2008-09-16","price_open":12028.4502,"price_high":12028.4502,"price_low":11551.40039,"price_close":11609.71973,"volume":184000000,"price_adjusted":11609.71973,"ret_adjusted_prices":-0.04953,"ret_closing_prices":-0.04953,"cumret_adjusted_prices":0.61095}
{"ticker":"^N225","ref_date":"2008-09-17","price_open":11737.62012,"price_high":11880.03027,"price_low":11708.7002,"price_close":11749.79004,"volume":158100000,"price_adjusted":11749.79004,"ret_adjusted_prices":0.01206,"ret_closing_prices":0.01206,"cumret_adjusted_prices":0.61832}
{"ticker":"^N225","ref_date":"2008-09-18","price_open":11576.94043,"price_high":11577.87988,"price_low":11301.45996,"price_close":11489.2998,"volume":163000000,"price_adjusted":11489.2998,"ret_adjusted_prices":-0.02217,"ret_closing_prices":-0.02217,"cumret_adjusted_prices":0.60461}
{"ticker":"^N225","ref_date":"2008-09-19","price_open":11631.59961,"price_high":11920.86035,"price_low":11615.2002,"price_close":11920.86035,"volume":184700000,"price_adjusted":11920.86035,"ret_adjusted_prices":0.03756,"ret_closing_prices":0.03756,"cumret_adjusted_prices":0.62732}
{"ticker":"^N225","ref_date":"2008-09-22","price_open":12037.88965,"price_high":12263.9502,"price_low":12037.88965,"price_close":12090.58984,"volume":150500000,"price_adjusted":12090.58984,"ret_adjusted_prices":0.01424,"ret_closing_prices":0.01424,"cumret_adjusted_prices":0.63625}
{"ticker":"^N225","ref_date":"2008-09-24","price_open":12031.98047,"price_high":12115.03027,"price_low":11904.59961,"price_close":12115.03027,"volume":152600000,"price_adjusted":12115.03027,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":0.63754}
{"ticker":"^N225","ref_date":"2008-09-25","price_open":11925.70996,"price_high":12025.41016,"price_low":11835.28027,"price_close":12006.53027,"volume":113500000,"price_adjusted":12006.53027,"ret_adjusted_prices":-0.00896,"ret_closing_prices":-0.00896,"cumret_adjusted_prices":0.63183}
{"ticker":"^N225","ref_date":"2008-09-26","price_open":12026.33984,"price_high":12082.63965,"price_low":11788.73047,"price_close":11893.16016,"volume":131400000,"price_adjusted":11893.16016,"ret_adjusted_prices":-0.00944,"ret_closing_prices":-0.00944,"cumret_adjusted_prices":0.62586}
{"ticker":"^N225","ref_date":"2008-09-29","price_open":11883.25,"price_high":12062.66992,"price_low":11721.0498,"price_close":11743.61035,"volume":122500000,"price_adjusted":11743.61035,"ret_adjusted_prices":-0.01257,"ret_closing_prices":-0.01257,"cumret_adjusted_prices":0.61799}
{"ticker":"^N225","ref_date":"2008-09-30","price_open":11565.7002,"price_high":11565.7002,"price_low":11160.83008,"price_close":11259.86035,"volume":165000000,"price_adjusted":11259.86035,"ret_adjusted_prices":-0.04119,"ret_closing_prices":-0.04119,"cumret_adjusted_prices":0.59254}
{"ticker":"^N225","ref_date":"2008-10-01","price_open":11396.61035,"price_high":11456.63965,"price_low":11314.28027,"price_close":11368.25977,"volume":142400000,"price_adjusted":11368.25977,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":0.59824}
{"ticker":"^N225","ref_date":"2008-10-02","price_open":11423.12988,"price_high":11452.38965,"price_low":11143.79004,"price_close":11154.75977,"volume":156400000,"price_adjusted":11154.75977,"ret_adjusted_prices":-0.01878,"ret_closing_prices":-0.01878,"cumret_adjusted_prices":0.587}
{"ticker":"^N225","ref_date":"2008-10-03","price_open":11052.09961,"price_high":11099.73047,"price_low":10938.13965,"price_close":10938.13965,"volume":174400000,"price_adjusted":10938.13965,"ret_adjusted_prices":-0.01942,"ret_closing_prices":-0.01942,"cumret_adjusted_prices":0.5756}
{"ticker":"^N225","ref_date":"2008-10-06","price_open":10817.26953,"price_high":10839.5,"price_low":10374.37988,"price_close":10473.08984,"volume":185000000,"price_adjusted":10473.08984,"ret_adjusted_prices":-0.04252,"ret_closing_prices":-0.04252,"cumret_adjusted_prices":0.55113}
{"ticker":"^N225","ref_date":"2008-10-07","price_open":10328.54004,"price_high":10363.13965,"price_low":9916.20996,"price_close":10155.90039,"volume":210800000,"price_adjusted":10155.90039,"ret_adjusted_prices":-0.03029,"ret_closing_prices":-0.03029,"cumret_adjusted_prices":0.53444}
{"ticker":"^N225","ref_date":"2008-10-08","price_open":10011.63965,"price_high":10011.63965,"price_low":9159.80957,"price_close":9203.32031,"volume":205500000,"price_adjusted":9203.32031,"ret_adjusted_prices":-0.0938,"ret_closing_prices":-0.0938,"cumret_adjusted_prices":0.48431}
{"ticker":"^N225","ref_date":"2008-10-09","price_open":9168.16016,"price_high":9443.4502,"price_low":9100.92969,"price_close":9157.49023,"volume":213500000,"price_adjusted":9157.49023,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":0.4819}
{"ticker":"^N225","ref_date":"2008-10-10","price_open":9016.33984,"price_high":9016.33984,"price_low":8115.41016,"price_close":8276.42969,"volume":247300000,"price_adjusted":8276.42969,"ret_adjusted_prices":-0.09621,"ret_closing_prices":-0.09621,"cumret_adjusted_prices":0.43554}
{"ticker":"^N225","ref_date":"2008-10-14","price_open":8407.94043,"price_high":9455.62012,"price_low":8407.94043,"price_close":9447.57031,"volume":169300000,"price_adjusted":9447.57031,"ret_adjusted_prices":0.1415,"ret_closing_prices":0.1415,"cumret_adjusted_prices":0.49717}
{"ticker":"^N225","ref_date":"2008-10-15","price_open":9390.5,"price_high":9601.2998,"price_low":9269.49023,"price_close":9547.46973,"volume":185000000,"price_adjusted":9547.46973,"ret_adjusted_prices":0.01057,"ret_closing_prices":0.01057,"cumret_adjusted_prices":0.50242}
{"ticker":"^N225","ref_date":"2008-10-16","price_open":9400.84961,"price_high":9400.84961,"price_low":8458.4502,"price_close":8458.4502,"volume":186200000,"price_adjusted":8458.4502,"ret_adjusted_prices":-0.11406,"ret_closing_prices":-0.11406,"cumret_adjusted_prices":0.44511}
{"ticker":"^N225","ref_date":"2008-10-17","price_open":8579.57031,"price_high":8763.70996,"price_low":8539.50977,"price_close":8693.82031,"volume":171500000,"price_adjusted":8693.82031,"ret_adjusted_prices":0.02783,"ret_closing_prices":0.02783,"cumret_adjusted_prices":0.4575}
{"ticker":"^N225","ref_date":"2008-10-20","price_open":8775.24023,"price_high":9038.4502,"price_low":8687.7002,"price_close":9005.58984,"volume":165600000,"price_adjusted":9005.58984,"ret_adjusted_prices":0.03586,"ret_closing_prices":0.03586,"cumret_adjusted_prices":0.47391}
{"ticker":"^N225","ref_date":"2008-10-21","price_open":9139.25977,"price_high":9358.50977,"price_low":9135.41016,"price_close":9306.25,"volume":154800000,"price_adjusted":9306.25,"ret_adjusted_prices":0.03339,"ret_closing_prices":0.03339,"cumret_adjusted_prices":0.48973}
{"ticker":"^N225","ref_date":"2008-10-22","price_open":9198.13965,"price_high":9198.13965,"price_low":8674.69043,"price_close":8674.69043,"volume":160500000,"price_adjusted":8674.69043,"ret_adjusted_prices":-0.06786,"ret_closing_prices":-0.06786,"cumret_adjusted_prices":0.45649}
{"ticker":"^N225","ref_date":"2008-10-23","price_open":8547.79004,"price_high":8547.79004,"price_low":8016.60986,"price_close":8460.98047,"volume":216800000,"price_adjusted":8460.98047,"ret_adjusted_prices":-0.02464,"ret_closing_prices":-0.02464,"cumret_adjusted_prices":0.44525}
{"ticker":"^N225","ref_date":"2008-10-24","price_open":8391.04004,"price_high":8391.04004,"price_low":7647.06982,"price_close":7649.08008,"volume":194700000,"price_adjusted":7649.08008,"ret_adjusted_prices":-0.09596,"ret_closing_prices":-0.09596,"cumret_adjusted_prices":0.40252}
{"ticker":"^N225","ref_date":"2008-10-27","price_open":7568.35986,"price_high":7878.97021,"price_low":7141.27002,"price_close":7162.8999,"volume":237400000,"price_adjusted":7162.8999,"ret_adjusted_prices":-0.06356,"ret_closing_prices":-0.06356,"cumret_adjusted_prices":0.37694}
{"ticker":"^N225","ref_date":"2008-10-28","price_open":7143.33984,"price_high":7626.41992,"price_low":6994.8999,"price_close":7621.91992,"volume":240700000,"price_adjusted":7621.91992,"ret_adjusted_prices":0.06408,"ret_closing_prices":0.06408,"cumret_adjusted_prices":0.40109}
{"ticker":"^N225","ref_date":"2008-10-29","price_open":7741.52002,"price_high":8211.90039,"price_low":7741.52002,"price_close":8211.90039,"volume":222900000,"price_adjusted":8211.90039,"ret_adjusted_prices":0.07741,"ret_closing_prices":0.07741,"cumret_adjusted_prices":0.43214}
{"ticker":"^N225","ref_date":"2008-10-30","price_open":8269.70996,"price_high":9030.84961,"price_low":8269.70996,"price_close":9029.75977,"volume":220600000,"price_adjusted":9029.75977,"ret_adjusted_prices":0.09959,"ret_closing_prices":0.09959,"cumret_adjusted_prices":0.47518}
{"ticker":"^N225","ref_date":"2008-10-31","price_open":8958.21973,"price_high":9012.30957,"price_low":8576.98047,"price_close":8576.98047,"volume":206000000,"price_adjusted":8576.98047,"ret_adjusted_prices":-0.05014,"ret_closing_prices":-0.05014,"cumret_adjusted_prices":0.45135}
{"ticker":"^N225","ref_date":"2008-11-04","price_open":8702.76953,"price_high":9142.29004,"price_low":8699.76953,"price_close":9114.59961,"volume":164800000,"price_adjusted":9114.59961,"ret_adjusted_prices":0.06268,"ret_closing_prices":0.06268,"cumret_adjusted_prices":0.47964}
{"ticker":"^N225","ref_date":"2008-11-05","price_open":9224.0498,"price_high":9521.24023,"price_low":9216.2998,"price_close":9521.24023,"volume":208600000,"price_adjusted":9521.24023,"ret_adjusted_prices":0.04461,"ret_closing_prices":0.04461,"cumret_adjusted_prices":0.50104}
{"ticker":"^N225","ref_date":"2008-11-06","price_open":9373.65039,"price_high":9380.2998,"price_low":8806.70996,"price_close":8899.13965,"volume":176000000,"price_adjusted":8899.13965,"ret_adjusted_prices":-0.06534,"ret_closing_prices":-0.06534,"cumret_adjusted_prices":0.46831}
{"ticker":"^N225","ref_date":"2008-11-07","price_open":8774.49023,"price_high":8868.09961,"price_low":8266.08984,"price_close":8583,"volume":206300000,"price_adjusted":8583,"ret_adjusted_prices":-0.03552,"ret_closing_prices":-0.03552,"cumret_adjusted_prices":0.45167}
{"ticker":"^N225","ref_date":"2008-11-10","price_open":8711.99023,"price_high":9106.29004,"price_low":8711.99023,"price_close":9081.42969,"volume":155400000,"price_adjusted":9081.42969,"ret_adjusted_prices":0.05807,"ret_closing_prices":0.05807,"cumret_adjusted_prices":0.4779}
{"ticker":"^N225","ref_date":"2008-11-11","price_open":8965.29004,"price_high":9056.30957,"price_low":8704.55957,"price_close":8809.2998,"volume":153800000,"price_adjusted":8809.2998,"ret_adjusted_prices":-0.02997,"ret_closing_prices":-0.02997,"cumret_adjusted_prices":0.46358}
{"ticker":"^N225","ref_date":"2008-11-12","price_open":8694.91016,"price_high":8782.48047,"price_low":8574.2002,"price_close":8695.50977,"volume":153700000,"price_adjusted":8695.50977,"ret_adjusted_prices":-0.01292,"ret_closing_prices":-0.01292,"cumret_adjusted_prices":0.45759}
{"ticker":"^N225","ref_date":"2008-11-13","price_open":8564.46973,"price_high":8564.46973,"price_low":8148.2998,"price_close":8238.63965,"volume":166600000,"price_adjusted":8238.63965,"ret_adjusted_prices":-0.05254,"ret_closing_prices":-0.05254,"cumret_adjusted_prices":0.43355}
{"ticker":"^N225","ref_date":"2008-11-14","price_open":8378.12988,"price_high":8689.84961,"price_low":8378.12988,"price_close":8462.38965,"volume":155600000,"price_adjusted":8462.38965,"ret_adjusted_prices":0.02716,"ret_closing_prices":0.02716,"cumret_adjusted_prices":0.44532}
{"ticker":"^N225","ref_date":"2008-11-17","price_open":8366.87988,"price_high":8767.98047,"price_low":8218.82031,"price_close":8522.58008,"volume":146000000,"price_adjusted":8522.58008,"ret_adjusted_prices":0.00711,"ret_closing_prices":0.00711,"cumret_adjusted_prices":0.44849}
{"ticker":"^N225","ref_date":"2008-11-18","price_open":8415.59961,"price_high":8440.41016,"price_low":8302.24023,"price_close":8328.41016,"volume":144200000,"price_adjusted":8328.41016,"ret_adjusted_prices":-0.02278,"ret_closing_prices":-0.02278,"cumret_adjusted_prices":0.43827}
{"ticker":"^N225","ref_date":"2008-11-19","price_open":8309.34961,"price_high":8370.08984,"price_low":8115.70996,"price_close":8273.21973,"volume":143900000,"price_adjusted":8273.21973,"ret_adjusted_prices":-0.00663,"ret_closing_prices":-0.00663,"cumret_adjusted_prices":0.43537}
{"ticker":"^N225","ref_date":"2008-11-20","price_open":8149.77002,"price_high":8149.79004,"price_low":7703.04004,"price_close":7703.04004,"volume":154300000,"price_adjusted":7703.04004,"ret_adjusted_prices":-0.06892,"ret_closing_prices":-0.06892,"cumret_adjusted_prices":0.40536}
{"ticker":"^N225","ref_date":"2008-11-21","price_open":7600.3501,"price_high":7994.68018,"price_low":7406.18018,"price_close":7910.79004,"volume":185200000,"price_adjusted":7910.79004,"ret_adjusted_prices":0.02697,"ret_closing_prices":0.02697,"cumret_adjusted_prices":0.41629}
{"ticker":"^N225","ref_date":"2008-11-25","price_open":8026.06006,"price_high":8356.83008,"price_low":8025.68994,"price_close":8323.92969,"volume":155000000,"price_adjusted":8323.92969,"ret_adjusted_prices":0.05222,"ret_closing_prices":0.05222,"cumret_adjusted_prices":0.43804}
{"ticker":"^N225","ref_date":"2008-11-26","price_open":8229.71973,"price_high":8317.83008,"price_low":8149.56006,"price_close":8213.21973,"volume":118900000,"price_adjusted":8213.21973,"ret_adjusted_prices":-0.0133,"ret_closing_prices":-0.0133,"cumret_adjusted_prices":0.43221}
{"ticker":"^N225","ref_date":"2008-11-27","price_open":8311.24023,"price_high":8458.67969,"price_low":8300.49023,"price_close":8373.38965,"volume":116600000,"price_adjusted":8373.38965,"ret_adjusted_prices":0.0195,"ret_closing_prices":0.0195,"cumret_adjusted_prices":0.44064}
{"ticker":"^N225","ref_date":"2008-11-28","price_open":8400.0498,"price_high":8518.12988,"price_low":8336.57031,"price_close":8512.26953,"volume":145300000,"price_adjusted":8512.26953,"ret_adjusted_prices":0.01659,"ret_closing_prices":0.01659,"cumret_adjusted_prices":0.44795}
{"ticker":"^N225","ref_date":"2008-12-01","price_open":8464.36035,"price_high":8464.36035,"price_low":8307.28027,"price_close":8397.21973,"volume":106900000,"price_adjusted":8397.21973,"ret_adjusted_prices":-0.01352,"ret_closing_prices":-0.01352,"cumret_adjusted_prices":0.44189}
{"ticker":"^N225","ref_date":"2008-12-02","price_open":8266.32031,"price_high":8266.32031,"price_low":7863.68994,"price_close":7863.68994,"volume":136000000,"price_adjusted":7863.68994,"ret_adjusted_prices":-0.06354,"ret_closing_prices":-0.06354,"cumret_adjusted_prices":0.41382}
{"ticker":"^N225","ref_date":"2008-12-03","price_open":7965.31006,"price_high":8056.37988,"price_low":7889.81982,"price_close":8004.1001,"volume":121200000,"price_adjusted":8004.1001,"ret_adjusted_prices":0.01786,"ret_closing_prices":0.01786,"cumret_adjusted_prices":0.42121}
{"ticker":"^N225","ref_date":"2008-12-04","price_open":8030.2002,"price_high":8107.68994,"price_low":7849.83984,"price_close":7924.24023,"volume":147900000,"price_adjusted":7924.24023,"ret_adjusted_prices":-0.00998,"ret_closing_prices":-0.00998,"cumret_adjusted_prices":0.417}
{"ticker":"^N225","ref_date":"2008-12-05","price_open":7975.0498,"price_high":8024.33008,"price_low":7908.6499,"price_close":7917.50977,"volume":139400000,"price_adjusted":7917.50977,"ret_adjusted_prices":-0.00085,"ret_closing_prices":-0.00085,"cumret_adjusted_prices":0.41665}
{"ticker":"^N225","ref_date":"2008-12-08","price_open":7970.68994,"price_high":8358.26953,"price_low":7959.00977,"price_close":8329.0498,"volume":138900000,"price_adjusted":8329.0498,"ret_adjusted_prices":0.05198,"ret_closing_prices":0.05198,"cumret_adjusted_prices":0.43831}
{"ticker":"^N225","ref_date":"2008-12-09","price_open":8362.37012,"price_high":8499.59961,"price_low":8314.84961,"price_close":8395.87012,"volume":150800000,"price_adjusted":8395.87012,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":0.44182}
{"ticker":"^N225","ref_date":"2008-12-10","price_open":8376,"price_high":8704.91992,"price_low":8376,"price_close":8660.24023,"volume":155700000,"price_adjusted":8660.24023,"ret_adjusted_prices":0.03149,"ret_closing_prices":0.03149,"cumret_adjusted_prices":0.45573}
{"ticker":"^N225","ref_date":"2008-12-11","price_open":8642.25977,"price_high":8720.5498,"price_low":8519.11035,"price_close":8720.5498,"volume":162100000,"price_adjusted":8720.5498,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":0.45891}
{"ticker":"^N225","ref_date":"2008-12-12","price_open":8599.12012,"price_high":8610.73047,"price_low":8087.99023,"price_close":8235.87012,"volume":226600000,"price_adjusted":8235.87012,"ret_adjusted_prices":-0.05558,"ret_closing_prices":-0.05558,"cumret_adjusted_prices":0.4334}
{"ticker":"^N225","ref_date":"2008-12-15","price_open":8349.84961,"price_high":8700.16992,"price_low":8349.84961,"price_close":8664.66016,"volume":129300000,"price_adjusted":8664.66016,"ret_adjusted_prices":0.05206,"ret_closing_prices":0.05206,"cumret_adjusted_prices":0.45597}
{"ticker":"^N225","ref_date":"2008-12-16","price_open":8608.40039,"price_high":8634.25977,"price_low":8471.24023,"price_close":8568.01953,"volume":132100000,"price_adjusted":8568.01953,"ret_adjusted_prices":-0.01115,"ret_closing_prices":-0.01115,"cumret_adjusted_prices":0.45088}
{"ticker":"^N225","ref_date":"2008-12-17","price_open":8658.21973,"price_high":8741.24023,"price_low":8425.66016,"price_close":8612.51953,"volume":148400000,"price_adjusted":8612.51953,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":0.45322}
{"ticker":"^N225","ref_date":"2008-12-18","price_open":8565.16016,"price_high":8728.36035,"price_low":8534.83984,"price_close":8667.23047,"volume":138900000,"price_adjusted":8667.23047,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.4561}
{"ticker":"^N225","ref_date":"2008-12-19","price_open":8640.21973,"price_high":8743.21973,"price_low":8570.55957,"price_close":8588.51953,"volume":138000000,"price_adjusted":8588.51953,"ret_adjusted_prices":-0.00908,"ret_closing_prices":-0.00908,"cumret_adjusted_prices":0.45196}
{"ticker":"^N225","ref_date":"2008-12-22","price_open":8602.5,"price_high":8751.17969,"price_low":8593.75977,"price_close":8723.78027,"volume":109800000,"price_adjusted":8723.78027,"ret_adjusted_prices":0.01575,"ret_closing_prices":0.01575,"cumret_adjusted_prices":0.45908}
{"ticker":"^N225","ref_date":"2008-12-24","price_open":8630.25,"price_high":8631.83008,"price_low":8476.69043,"price_close":8517.09961,"volume":100800000,"price_adjusted":8517.09961,"ret_adjusted_prices":-0.02369,"ret_closing_prices":-0.02369,"cumret_adjusted_prices":0.4482}
{"ticker":"^N225","ref_date":"2008-12-25","price_open":8531.50977,"price_high":8599.5,"price_low":8531.16016,"price_close":8599.5,"volume":61200000,"price_adjusted":8599.5,"ret_adjusted_prices":0.00967,"ret_closing_prices":0.00967,"cumret_adjusted_prices":0.45254}
{"ticker":"^N225","ref_date":"2008-12-26","price_open":8642.13965,"price_high":8740.75977,"price_low":8611.36035,"price_close":8739.51953,"volume":75800000,"price_adjusted":8739.51953,"ret_adjusted_prices":0.01628,"ret_closing_prices":0.01628,"cumret_adjusted_prices":0.45991}
{"ticker":"^N225","ref_date":"2008-12-29","price_open":8726.30957,"price_high":8763.66992,"price_low":8638.59961,"price_close":8747.16992,"volume":83200000,"price_adjusted":8747.16992,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":0.46031}
{"ticker":"^N225","ref_date":"2008-12-30","price_open":8716.28027,"price_high":8859.55957,"price_low":8702.9502,"price_close":8859.55957,"volume":60800000,"price_adjusted":8859.55957,"ret_adjusted_prices":0.01285,"ret_closing_prices":0.01285,"cumret_adjusted_prices":0.46622}
{"ticker":"^N225","ref_date":"2009-01-05","price_open":8991.20996,"price_high":9127.37988,"price_low":8987.36035,"price_close":9043.12012,"volume":84900000,"price_adjusted":9043.12012,"ret_adjusted_prices":0.02072,"ret_closing_prices":0.02072,"cumret_adjusted_prices":0.47588}
{"ticker":"^N225","ref_date":"2009-01-06","price_open":9130.00977,"price_high":9171.03027,"price_low":9029.94043,"price_close":9080.83984,"volume":154800000,"price_adjusted":9080.83984,"ret_adjusted_prices":0.00417,"ret_closing_prices":0.00417,"cumret_adjusted_prices":0.47787}
{"ticker":"^N225","ref_date":"2009-01-07","price_open":9133.7998,"price_high":9325.34961,"price_low":9106.0498,"price_close":9239.24023,"volume":205600000,"price_adjusted":9239.24023,"ret_adjusted_prices":0.01744,"ret_closing_prices":0.01744,"cumret_adjusted_prices":0.4862}
{"ticker":"^N225","ref_date":"2009-01-08","price_open":9143.20996,"price_high":9148.83008,"price_low":8876.41992,"price_close":8876.41992,"volume":149900000,"price_adjusted":8876.41992,"ret_adjusted_prices":-0.03927,"ret_closing_prices":-0.03927,"cumret_adjusted_prices":0.46711}
{"ticker":"^N225","ref_date":"2009-01-09","price_open":8932.70996,"price_high":8956.84961,"price_low":8773.2002,"price_close":8836.7998,"volume":137000000,"price_adjusted":8836.7998,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.46502}
{"ticker":"^N225","ref_date":"2009-01-13","price_open":8732.62988,"price_high":8732.92969,"price_low":8405.5,"price_close":8413.91016,"volume":135600000,"price_adjusted":8413.91016,"ret_adjusted_prices":-0.04786,"ret_closing_prices":-0.04786,"cumret_adjusted_prices":0.44277}
{"ticker":"^N225","ref_date":"2009-01-14","price_open":8425.75,"price_high":8516.07031,"price_low":8359.16016,"price_close":8438.4502,"volume":132700000,"price_adjusted":8438.4502,"ret_adjusted_prices":0.00292,"ret_closing_prices":0.00292,"cumret_adjusted_prices":0.44406}
{"ticker":"^N225","ref_date":"2009-01-15","price_open":8309.37988,"price_high":8309.37988,"price_low":7997.72998,"price_close":8023.31006,"volume":158300000,"price_adjusted":8023.31006,"ret_adjusted_prices":-0.0492,"ret_closing_prices":-0.0492,"cumret_adjusted_prices":0.42222}
{"ticker":"^N225","ref_date":"2009-01-16","price_open":8125.2002,"price_high":8283.91016,"price_low":8067.47021,"price_close":8230.15039,"volume":140600000,"price_adjusted":8230.15039,"ret_adjusted_prices":0.02578,"ret_closing_prices":0.02578,"cumret_adjusted_prices":0.4331}
{"ticker":"^N225","ref_date":"2009-01-19","price_open":8318.25977,"price_high":8351.67969,"price_low":8221.83984,"price_close":8256.84961,"volume":102600000,"price_adjusted":8256.84961,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":0.43451}
{"ticker":"^N225","ref_date":"2009-01-20","price_open":8187.14014,"price_high":8190.41992,"price_low":7962.45996,"price_close":8065.79004,"volume":127900000,"price_adjusted":8065.79004,"ret_adjusted_prices":-0.02314,"ret_closing_prices":-0.02314,"cumret_adjusted_prices":0.42445}
{"ticker":"^N225","ref_date":"2009-01-21","price_open":7949.95996,"price_high":8009.22021,"price_low":7829.2998,"price_close":7901.64014,"volume":147100000,"price_adjusted":7901.64014,"ret_adjusted_prices":-0.02035,"ret_closing_prices":-0.02035,"cumret_adjusted_prices":0.41581}
{"ticker":"^N225","ref_date":"2009-01-22","price_open":7988.2998,"price_high":8051.74023,"price_low":7809.89014,"price_close":8051.74023,"volume":142600000,"price_adjusted":8051.74023,"ret_adjusted_prices":0.019,"ret_closing_prices":0.019,"cumret_adjusted_prices":0.42371}
{"ticker":"^N225","ref_date":"2009-01-23","price_open":7965.41016,"price_high":7965.41016,"price_low":7745.25,"price_close":7745.25,"volume":119800000,"price_adjusted":7745.25,"ret_adjusted_prices":-0.03807,"ret_closing_prices":-0.03807,"cumret_adjusted_prices":0.40758}
{"ticker":"^N225","ref_date":"2009-01-26","price_open":7714.25977,"price_high":7807.16016,"price_low":7671.04004,"price_close":7682.14014,"volume":115000000,"price_adjusted":7682.14014,"ret_adjusted_prices":-0.00815,"ret_closing_prices":-0.00815,"cumret_adjusted_prices":0.40426}
{"ticker":"^N225","ref_date":"2009-01-27","price_open":7782.8999,"price_high":8115.1499,"price_low":7782.06982,"price_close":8061.06982,"volume":152500000,"price_adjusted":8061.06982,"ret_adjusted_prices":0.04933,"ret_closing_prices":0.04933,"cumret_adjusted_prices":0.4242}
{"ticker":"^N225","ref_date":"2009-01-28","price_open":8052.25,"price_high":8171.62988,"price_low":7936.58984,"price_close":8106.29004,"volume":140000000,"price_adjusted":8106.29004,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":0.42658}
{"ticker":"^N225","ref_date":"2009-01-29","price_open":8201.16016,"price_high":8305.37988,"price_low":8138.99023,"price_close":8251.24023,"volume":160300000,"price_adjusted":8251.24023,"ret_adjusted_prices":0.01788,"ret_closing_prices":0.01788,"cumret_adjusted_prices":0.43421}
{"ticker":"^N225","ref_date":"2009-01-30","price_open":8142.87988,"price_high":8142.87988,"price_low":7922.39014,"price_close":7994.0498,"volume":148000000,"price_adjusted":7994.0498,"ret_adjusted_prices":-0.03117,"ret_closing_prices":-0.03117,"cumret_adjusted_prices":0.42068}
{"ticker":"^N225","ref_date":"2009-02-02","price_open":7908.50977,"price_high":7955.75,"price_low":7795.27002,"price_close":7873.97998,"volume":159700000,"price_adjusted":7873.97998,"ret_adjusted_prices":-0.01502,"ret_closing_prices":-0.01502,"cumret_adjusted_prices":0.41436}
{"ticker":"^N225","ref_date":"2009-02-03","price_open":7862.9502,"price_high":8084.41016,"price_low":7800.7998,"price_close":7825.50977,"volume":181500000,"price_adjusted":7825.50977,"ret_adjusted_prices":-0.00616,"ret_closing_prices":-0.00616,"cumret_adjusted_prices":0.41181}
{"ticker":"^N225","ref_date":"2009-02-04","price_open":7897.24023,"price_high":8084.97021,"price_low":7863.6499,"price_close":8038.93994,"volume":156800000,"price_adjusted":8038.93994,"ret_adjusted_prices":0.02727,"ret_closing_prices":0.02727,"cumret_adjusted_prices":0.42304}
{"ticker":"^N225","ref_date":"2009-02-05","price_open":7985.52979,"price_high":8093.95996,"price_low":7901.04004,"price_close":7949.6499,"volume":169500000,"price_adjusted":7949.6499,"ret_adjusted_prices":-0.01111,"ret_closing_prices":-0.01111,"cumret_adjusted_prices":0.41834}
{"ticker":"^N225","ref_date":"2009-02-06","price_open":8054.27002,"price_high":8169.04004,"price_low":8033.24023,"price_close":8076.62012,"volume":147300000,"price_adjusted":8076.62012,"ret_adjusted_prices":0.01597,"ret_closing_prices":0.01597,"cumret_adjusted_prices":0.42502}
{"ticker":"^N225","ref_date":"2009-02-09","price_open":8178.06982,"price_high":8257.70996,"price_low":7969.02979,"price_close":7969.02979,"volume":140500000,"price_adjusted":7969.02979,"ret_adjusted_prices":-0.01332,"ret_closing_prices":-0.01332,"cumret_adjusted_prices":0.41936}
{"ticker":"^N225","ref_date":"2009-02-10","price_open":8066.93994,"price_high":8124.79004,"price_low":7917.27002,"price_close":7945.93994,"volume":138600000,"price_adjusted":7945.93994,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":0.41814}
{"ticker":"^N225","ref_date":"2009-02-12","price_open":7842.52979,"price_high":7862.52002,"price_low":7685.68018,"price_close":7705.35986,"volume":145900000,"price_adjusted":7705.35986,"ret_adjusted_prices":-0.03028,"ret_closing_prices":-0.03028,"cumret_adjusted_prices":0.40548}
{"ticker":"^N225","ref_date":"2009-02-13","price_open":7789.3501,"price_high":7887.74023,"price_low":7730.27002,"price_close":7779.3999,"volume":149700000,"price_adjusted":7779.3999,"ret_adjusted_prices":0.00961,"ret_closing_prices":0.00961,"cumret_adjusted_prices":0.40938}
{"ticker":"^N225","ref_date":"2009-02-16","price_open":7732.68018,"price_high":7804.24023,"price_low":7694.72998,"price_close":7750.16992,"volume":110600000,"price_adjusted":7750.16992,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":0.40784}
{"ticker":"^N225","ref_date":"2009-02-17","price_open":7690.12988,"price_high":7710.43018,"price_low":7615.93994,"price_close":7645.50977,"volume":120800000,"price_adjusted":7645.50977,"ret_adjusted_prices":-0.0135,"ret_closing_prices":-0.0135,"cumret_adjusted_prices":0.40233}
{"ticker":"^N225","ref_date":"2009-02-18","price_open":7539.95996,"price_high":7565.79004,"price_low":7479.18018,"price_close":7534.43994,"volume":149400000,"price_adjusted":7534.43994,"ret_adjusted_prices":-0.01453,"ret_closing_prices":-0.01453,"cumret_adjusted_prices":0.39649}
{"ticker":"^N225","ref_date":"2009-02-19","price_open":7604.22021,"price_high":7642.68994,"price_low":7537.56006,"price_close":7557.6499,"volume":138200000,"price_adjusted":7557.6499,"ret_adjusted_prices":0.00308,"ret_closing_prices":0.00308,"cumret_adjusted_prices":0.39771}
{"ticker":"^N225","ref_date":"2009-02-20","price_open":7544.06982,"price_high":7554.7002,"price_low":7382.33008,"price_close":7416.37988,"volume":140800000,"price_adjusted":7416.37988,"ret_adjusted_prices":-0.01869,"ret_closing_prices":-0.01869,"cumret_adjusted_prices":0.39028}
{"ticker":"^N225","ref_date":"2009-02-23","price_open":7314.2998,"price_high":7417.18018,"price_low":7209.43018,"price_close":7376.16016,"volume":164300000,"price_adjusted":7376.16016,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":0.38816}
{"ticker":"^N225","ref_date":"2009-02-24","price_open":7266.68018,"price_high":7270.8999,"price_low":7155.16016,"price_close":7268.56006,"volume":146800000,"price_adjusted":7268.56006,"ret_adjusted_prices":-0.01459,"ret_closing_prices":-0.01459,"cumret_adjusted_prices":0.3825}
{"ticker":"^N225","ref_date":"2009-02-25","price_open":7368.43994,"price_high":7471.02979,"price_low":7330.43994,"price_close":7461.22021,"volume":165300000,"price_adjusted":7461.22021,"ret_adjusted_prices":0.02651,"ret_closing_prices":0.02651,"cumret_adjusted_prices":0.39264}
{"ticker":"^N225","ref_date":"2009-02-26","price_open":7470.6001,"price_high":7599.81006,"price_low":7433.06006,"price_close":7457.93018,"volume":143100000,"price_adjusted":7457.93018,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.39246}
{"ticker":"^N225","ref_date":"2009-02-27","price_open":7463.41992,"price_high":7589.77002,"price_low":7414.3999,"price_close":7568.41992,"volume":140700000,"price_adjusted":7568.41992,"ret_adjusted_prices":0.01482,"ret_closing_prices":0.01482,"cumret_adjusted_prices":0.39828}
{"ticker":"^N225","ref_date":"2009-03-02","price_open":7454.27979,"price_high":7454.27979,"price_low":7234.95996,"price_close":7280.1499,"volume":125400000,"price_adjusted":7280.1499,"ret_adjusted_prices":-0.03809,"ret_closing_prices":-0.03809,"cumret_adjusted_prices":0.38311}
{"ticker":"^N225","ref_date":"2009-03-03","price_open":7177.79004,"price_high":7288.14014,"price_low":7088.47021,"price_close":7229.72021,"volume":146700000,"price_adjusted":7229.72021,"ret_adjusted_prices":-0.00693,"ret_closing_prices":-0.00693,"cumret_adjusted_prices":0.38045}
{"ticker":"^N225","ref_date":"2009-03-04","price_open":7146.70996,"price_high":7320.6499,"price_low":7104.62988,"price_close":7290.95996,"volume":159900000,"price_adjusted":7290.95996,"ret_adjusted_prices":0.00847,"ret_closing_prices":0.00847,"cumret_adjusted_prices":0.38368}
{"ticker":"^N225","ref_date":"2009-03-05","price_open":7336.02002,"price_high":7532.87012,"price_low":7336.02002,"price_close":7433.49023,"volume":185400000,"price_adjusted":7433.49023,"ret_adjusted_prices":0.01955,"ret_closing_prices":0.01955,"cumret_adjusted_prices":0.39118}
{"ticker":"^N225","ref_date":"2009-03-06","price_open":7328.29004,"price_high":7328.29004,"price_low":7167.06982,"price_close":7173.1001,"volume":159500000,"price_adjusted":7173.1001,"ret_adjusted_prices":-0.03503,"ret_closing_prices":-0.03503,"cumret_adjusted_prices":0.37747}
{"ticker":"^N225","ref_date":"2009-03-09","price_open":7191.12988,"price_high":7241.02002,"price_low":7028.49023,"price_close":7086.02979,"volume":132800000,"price_adjusted":7086.02979,"ret_adjusted_prices":-0.01214,"ret_closing_prices":-0.01214,"cumret_adjusted_prices":0.37289}
{"ticker":"^N225","ref_date":"2009-03-10","price_open":7059.77002,"price_high":7100.77002,"price_low":7021.27979,"price_close":7054.97998,"volume":133000000,"price_adjusted":7054.97998,"ret_adjusted_prices":-0.00438,"ret_closing_prices":-0.00438,"cumret_adjusted_prices":0.37126}
{"ticker":"^N225","ref_date":"2009-03-11","price_open":7165.39014,"price_high":7393.81006,"price_low":7161.8501,"price_close":7376.12012,"volume":155800000,"price_adjusted":7376.12012,"ret_adjusted_prices":0.04552,"ret_closing_prices":0.04552,"cumret_adjusted_prices":0.38816}
{"ticker":"^N225","ref_date":"2009-03-12","price_open":7320.4502,"price_high":7345.02002,"price_low":7198.25,"price_close":7198.25,"volume":153200000,"price_adjusted":7198.25,"ret_adjusted_prices":-0.02411,"ret_closing_prices":-0.02411,"cumret_adjusted_prices":0.3788}
{"ticker":"^N225","ref_date":"2009-03-13","price_open":7301.12012,"price_high":7571.4502,"price_low":7300.87012,"price_close":7569.27979,"volume":217000000,"price_adjusted":7569.27979,"ret_adjusted_prices":0.05154,"ret_closing_prices":0.05154,"cumret_adjusted_prices":0.39832}
{"ticker":"^N225","ref_date":"2009-03-16","price_open":7630.2002,"price_high":7754.75,"price_low":7630.2002,"price_close":7704.1499,"volume":150500000,"price_adjusted":7704.1499,"ret_adjusted_prices":0.01782,"ret_closing_prices":0.01782,"cumret_adjusted_prices":0.40542}
{"ticker":"^N225","ref_date":"2009-03-17","price_open":7767.33984,"price_high":7967.02979,"price_low":7723.93994,"price_close":7949.12988,"volume":171400000,"price_adjusted":7949.12988,"ret_adjusted_prices":0.0318,"ret_closing_prices":0.0318,"cumret_adjusted_prices":0.41831}
{"ticker":"^N225","ref_date":"2009-03-18","price_open":8006.85986,"price_high":8054.3501,"price_low":7895.27979,"price_close":7972.16992,"volume":176800000,"price_adjusted":7972.16992,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.41952}
{"ticker":"^N225","ref_date":"2009-03-19","price_open":8017.93018,"price_high":8034.08984,"price_low":7902.49023,"price_close":7945.95996,"volume":138000000,"price_adjusted":7945.95996,"ret_adjusted_prices":-0.00329,"ret_closing_prices":-0.00329,"cumret_adjusted_prices":0.41815}
{"ticker":"^N225","ref_date":"2009-03-23","price_open":7943.14014,"price_high":8229.12988,"price_low":7922.5498,"price_close":8215.53027,"volume":178400000,"price_adjusted":8215.53027,"ret_adjusted_prices":0.03393,"ret_closing_prices":0.03393,"cumret_adjusted_prices":0.43233}
{"ticker":"^N225","ref_date":"2009-03-24","price_open":8334.67969,"price_high":8504.41016,"price_low":8297.26953,"price_close":8488.2998,"volume":195000000,"price_adjusted":8488.2998,"ret_adjusted_prices":0.0332,"ret_closing_prices":0.0332,"cumret_adjusted_prices":0.44669}
{"ticker":"^N225","ref_date":"2009-03-25","price_open":8499.69043,"price_high":8553.00977,"price_low":8392.55957,"price_close":8479.99023,"volume":162000000,"price_adjusted":8479.99023,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.44625}
{"ticker":"^N225","ref_date":"2009-03-26","price_open":8430.21973,"price_high":8640.28027,"price_low":8383.99023,"price_close":8636.33008,"volume":135200000,"price_adjusted":8636.33008,"ret_adjusted_prices":0.01844,"ret_closing_prices":0.01844,"cumret_adjusted_prices":0.45448}
{"ticker":"^N225","ref_date":"2009-03-27","price_open":8711.71973,"price_high":8843.17969,"price_low":8626.96973,"price_close":8626.96973,"volume":157900000,"price_adjusted":8626.96973,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":0.45398}
{"ticker":"^N225","ref_date":"2009-03-30","price_open":8621.84961,"price_high":8651.05957,"price_low":8236.08008,"price_close":8236.08008,"volume":164200000,"price_adjusted":8236.08008,"ret_adjusted_prices":-0.04531,"ret_closing_prices":-0.04531,"cumret_adjusted_prices":0.43341}
{"ticker":"^N225","ref_date":"2009-03-31","price_open":8199.42969,"price_high":8383.74023,"price_low":8088.4502,"price_close":8109.52979,"volume":178800000,"price_adjusted":8109.52979,"ret_adjusted_prices":-0.01537,"ret_closing_prices":-0.01537,"cumret_adjusted_prices":0.42675}
{"ticker":"^N225","ref_date":"2009-04-01","price_open":8173.35986,"price_high":8351.91016,"price_low":8084.62012,"price_close":8351.91016,"volume":157000000,"price_adjusted":8351.91016,"ret_adjusted_prices":0.02989,"ret_closing_prices":0.02989,"cumret_adjusted_prices":0.43951}
{"ticker":"^N225","ref_date":"2009-04-02","price_open":8453.73047,"price_high":8741.66992,"price_low":8449.87012,"price_close":8719.78027,"volume":212900000,"price_adjusted":8719.78027,"ret_adjusted_prices":0.04405,"ret_closing_prices":0.04405,"cumret_adjusted_prices":0.45887}
{"ticker":"^N225","ref_date":"2009-04-03","price_open":8814.09961,"price_high":8884.62988,"price_low":8697.16992,"price_close":8749.83984,"volume":217500000,"price_adjusted":8749.83984,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":0.46045}
{"ticker":"^N225","ref_date":"2009-04-06","price_open":8856.83984,"price_high":8992.05957,"price_low":8812.36035,"price_close":8857.92969,"volume":173500000,"price_adjusted":8857.92969,"ret_adjusted_prices":0.01235,"ret_closing_prices":0.01235,"cumret_adjusted_prices":0.46614}
{"ticker":"^N225","ref_date":"2009-04-07","price_open":8838.66016,"price_high":8884.4502,"price_low":8778.91992,"price_close":8832.84961,"volume":150600000,"price_adjusted":8832.84961,"ret_adjusted_prices":-0.00283,"ret_closing_prices":-0.00283,"cumret_adjusted_prices":0.46482}
{"ticker":"^N225","ref_date":"2009-04-08","price_open":8746.73047,"price_high":8765.63965,"price_low":8556.75,"price_close":8595.00977,"volume":167900000,"price_adjusted":8595.00977,"ret_adjusted_prices":-0.02693,"ret_closing_prices":-0.02693,"cumret_adjusted_prices":0.4523}
{"ticker":"^N225","ref_date":"2009-04-09","price_open":8665.16016,"price_high":8920.86035,"price_low":8664.25977,"price_close":8916.05957,"volume":192000000,"price_adjusted":8916.05957,"ret_adjusted_prices":0.03735,"ret_closing_prices":0.03735,"cumret_adjusted_prices":0.4692}
{"ticker":"^N225","ref_date":"2009-04-10","price_open":9041.23047,"price_high":9068.7998,"price_low":8856.69043,"price_close":8964.11035,"volume":228700000,"price_adjusted":8964.11035,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.47172}
{"ticker":"^N225","ref_date":"2009-04-13","price_open":8930.34961,"price_high":9024.4502,"price_low":8888.09961,"price_close":8924.42969,"volume":167500000,"price_adjusted":8924.42969,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":0.46964}
{"ticker":"^N225","ref_date":"2009-04-14","price_open":8955.90039,"price_high":8961.73047,"price_low":8749.91992,"price_close":8842.67969,"volume":181800000,"price_adjusted":8842.67969,"ret_adjusted_prices":-0.00916,"ret_closing_prices":-0.00916,"cumret_adjusted_prices":0.46533}
{"ticker":"^N225","ref_date":"2009-04-15","price_open":8777.67969,"price_high":8800.51953,"price_low":8681.03027,"price_close":8742.95996,"volume":158400000,"price_adjusted":8742.95996,"ret_adjusted_prices":-0.01128,"ret_closing_prices":-0.01128,"cumret_adjusted_prices":0.46009}
{"ticker":"^N225","ref_date":"2009-04-16","price_open":8848.42969,"price_high":9030,"price_low":8720.62012,"price_close":8755.25977,"volume":172900000,"price_adjusted":8755.25977,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":0.46073}
{"ticker":"^N225","ref_date":"2009-04-17","price_open":8854.33008,"price_high":8953.33984,"price_low":8834.62988,"price_close":8907.58008,"volume":184300000,"price_adjusted":8907.58008,"ret_adjusted_prices":0.0174,"ret_closing_prices":0.0174,"cumret_adjusted_prices":0.46875}
{"ticker":"^N225","ref_date":"2009-04-20","price_open":8899.58984,"price_high":8933.7998,"price_low":8813.71973,"price_close":8924.75,"volume":167900000,"price_adjusted":8924.75,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":0.46965}
{"ticker":"^N225","ref_date":"2009-04-21","price_open":8802.08984,"price_high":8802.08984,"price_low":8612.75977,"price_close":8711.33008,"volume":175400000,"price_adjusted":8711.33008,"ret_adjusted_prices":-0.02391,"ret_closing_prices":-0.02391,"cumret_adjusted_prices":0.45842}
{"ticker":"^N225","ref_date":"2009-04-22","price_open":8777.53027,"price_high":8802.90039,"price_low":8683.26953,"price_close":8727.2998,"volume":195000000,"price_adjusted":8727.2998,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":0.45926}
{"ticker":"^N225","ref_date":"2009-04-23","price_open":8776.94043,"price_high":8860.5498,"price_low":8647.7998,"price_close":8847.00977,"volume":186200000,"price_adjusted":8847.00977,"ret_adjusted_prices":0.01372,"ret_closing_prices":0.01372,"cumret_adjusted_prices":0.46556}
{"ticker":"^N225","ref_date":"2009-04-24","price_open":8832.09961,"price_high":8852.83008,"price_low":8694.91992,"price_close":8707.99023,"volume":212200000,"price_adjusted":8707.99023,"ret_adjusted_prices":-0.01571,"ret_closing_prices":-0.01571,"cumret_adjusted_prices":0.45825}
{"ticker":"^N225","ref_date":"2009-04-27","price_open":8783.33984,"price_high":8840.53027,"price_low":8648.50977,"price_close":8726.33984,"volume":152300000,"price_adjusted":8726.33984,"ret_adjusted_prices":0.00211,"ret_closing_prices":0.00211,"cumret_adjusted_prices":0.45921}
{"ticker":"^N225","ref_date":"2009-04-28","price_open":8678.28027,"price_high":8808.63965,"price_low":8493.76953,"price_close":8493.76953,"volume":169600000,"price_adjusted":8493.76953,"ret_adjusted_prices":-0.02665,"ret_closing_prices":-0.02665,"cumret_adjusted_prices":0.44697}
{"ticker":"^N225","ref_date":"2009-04-30","price_open":8615.4502,"price_high":8844.76953,"price_low":8615.4502,"price_close":8828.25977,"volume":174900000,"price_adjusted":8828.25977,"ret_adjusted_prices":0.03938,"ret_closing_prices":0.03938,"cumret_adjusted_prices":0.46458}
{"ticker":"^N225","ref_date":"2009-05-01","price_open":8848.83984,"price_high":9017.32031,"price_low":8827.12988,"price_close":8977.37012,"volume":154800000,"price_adjusted":8977.37012,"ret_adjusted_prices":0.01689,"ret_closing_prices":0.01689,"cumret_adjusted_prices":0.47242}
{"ticker":"^N225","ref_date":"2009-05-07","price_open":9102.34961,"price_high":9385.7002,"price_low":9100.11035,"price_close":9385.7002,"volume":238900000,"price_adjusted":9385.7002,"ret_adjusted_prices":0.04548,"ret_closing_prices":0.04548,"cumret_adjusted_prices":0.49391}
{"ticker":"^N225","ref_date":"2009-05-08","price_open":9351.40039,"price_high":9464.42969,"price_low":9349.57031,"price_close":9432.83008,"volume":220100000,"price_adjusted":9432.83008,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":0.49639}
{"ticker":"^N225","ref_date":"2009-05-11","price_open":9460.71973,"price_high":9503.91016,"price_low":9342.75,"price_close":9451.98047,"volume":230800000,"price_adjusted":9451.98047,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.4974}
{"ticker":"^N225","ref_date":"2009-05-12","price_open":9358.25,"price_high":9389.61035,"price_low":9298.61035,"price_close":9298.61035,"volume":188300000,"price_adjusted":9298.61035,"ret_adjusted_prices":-0.01623,"ret_closing_prices":-0.01623,"cumret_adjusted_prices":0.48933}
{"ticker":"^N225","ref_date":"2009-05-13","price_open":9305.79004,"price_high":9379.46973,"price_low":9278.88965,"price_close":9340.49023,"volume":176000000,"price_adjusted":9340.49023,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.49153}
{"ticker":"^N225","ref_date":"2009-05-14","price_open":9212.2998,"price_high":9223.76953,"price_low":9052.41016,"price_close":9093.73047,"volume":169300000,"price_adjusted":9093.73047,"ret_adjusted_prices":-0.02642,"ret_closing_prices":-0.02642,"cumret_adjusted_prices":0.47855}
{"ticker":"^N225","ref_date":"2009-05-15","price_open":9150.20996,"price_high":9272.08008,"price_low":9140.90039,"price_close":9265.01953,"volume":171900000,"price_adjusted":9265.01953,"ret_adjusted_prices":0.01884,"ret_closing_prices":0.01884,"cumret_adjusted_prices":0.48756}
{"ticker":"^N225","ref_date":"2009-05-18","price_open":9167.0498,"price_high":9167.82031,"price_low":8997.74023,"price_close":9038.69043,"volume":147700000,"price_adjusted":9038.69043,"ret_adjusted_prices":-0.02443,"ret_closing_prices":-0.02443,"cumret_adjusted_prices":0.47565}
{"ticker":"^N225","ref_date":"2009-05-19","price_open":9172.55957,"price_high":9326.75,"price_low":9166.96973,"price_close":9290.29004,"volume":167000000,"price_adjusted":9290.29004,"ret_adjusted_prices":0.02784,"ret_closing_prices":0.02784,"cumret_adjusted_prices":0.48889}
{"ticker":"^N225","ref_date":"2009-05-20","price_open":9372.71973,"price_high":9399.40039,"price_low":9311.61035,"price_close":9344.63965,"volume":143200000,"price_adjusted":9344.63965,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":0.49175}
{"ticker":"^N225","ref_date":"2009-05-21","price_open":9280.34961,"price_high":9286.34961,"price_low":9189.91992,"price_close":9264.15039,"volume":133200000,"price_adjusted":9264.15039,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":0.48751}
{"ticker":"^N225","ref_date":"2009-05-22","price_open":9156.13965,"price_high":9267.82031,"price_low":9126.69043,"price_close":9225.80957,"volume":134700000,"price_adjusted":9225.80957,"ret_adjusted_prices":-0.00414,"ret_closing_prices":-0.00414,"cumret_adjusted_prices":0.4855}
{"ticker":"^N225","ref_date":"2009-05-25","price_open":9245.9502,"price_high":9402.75977,"price_low":9245.9502,"price_close":9347,"volume":129200000,"price_adjusted":9347,"ret_adjusted_prices":0.01314,"ret_closing_prices":0.01314,"cumret_adjusted_prices":0.49187}
{"ticker":"^N225","ref_date":"2009-05-26","price_open":9364.21973,"price_high":9379.78027,"price_low":9231.92969,"price_close":9310.80957,"volume":121200000,"price_adjusted":9310.80957,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":0.48997}
{"ticker":"^N225","ref_date":"2009-05-27","price_open":9426.62012,"price_high":9491.12988,"price_low":9411.54004,"price_close":9438.76953,"volume":148900000,"price_adjusted":9438.76953,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":0.4967}
{"ticker":"^N225","ref_date":"2009-05-28","price_open":9353.33008,"price_high":9492.66016,"price_low":9353.33008,"price_close":9451.38965,"volume":155700000,"price_adjusted":9451.38965,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.49737}
{"ticker":"^N225","ref_date":"2009-05-29","price_open":9478.20996,"price_high":9522.5,"price_low":9426.51953,"price_close":9522.5,"volume":175800000,"price_adjusted":9522.5,"ret_adjusted_prices":0.00752,"ret_closing_prices":0.00752,"cumret_adjusted_prices":0.50111}
{"ticker":"^N225","ref_date":"2009-06-01","price_open":9517.49023,"price_high":9691.73047,"price_low":9491.25977,"price_close":9677.75,"volume":177600000,"price_adjusted":9677.75,"ret_adjusted_prices":0.0163,"ret_closing_prices":0.0163,"cumret_adjusted_prices":0.50928}
{"ticker":"^N225","ref_date":"2009-06-02","price_open":9774.5498,"price_high":9793.46973,"price_low":9704.30957,"price_close":9704.30957,"volume":184700000,"price_adjusted":9704.30957,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.51068}
{"ticker":"^N225","ref_date":"2009-06-03","price_open":9723.82031,"price_high":9774.5498,"price_low":9718.7002,"price_close":9741.66992,"volume":140600000,"price_adjusted":9741.66992,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":0.51264}
{"ticker":"^N225","ref_date":"2009-06-04","price_open":9690.92969,"price_high":9743.45996,"price_low":9654.4502,"price_close":9668.95996,"volume":175900000,"price_adjusted":9668.95996,"ret_adjusted_prices":-0.00746,"ret_closing_prices":-0.00746,"cumret_adjusted_prices":0.50882}
{"ticker":"^N225","ref_date":"2009-06-05","price_open":9752.50977,"price_high":9774.98047,"price_low":9719.13965,"price_close":9768.00977,"volume":156100000,"price_adjusted":9768.00977,"ret_adjusted_prices":0.01024,"ret_closing_prices":0.01024,"cumret_adjusted_prices":0.51403}
{"ticker":"^N225","ref_date":"2009-06-08","price_open":9829.28027,"price_high":9914.07031,"price_low":9816.16992,"price_close":9865.62988,"volume":155800000,"price_adjusted":9865.62988,"ret_adjusted_prices":0.00999,"ret_closing_prices":0.00999,"cumret_adjusted_prices":0.51917}
{"ticker":"^N225","ref_date":"2009-06-09","price_open":9824.16992,"price_high":9855.88965,"price_low":9755.80957,"price_close":9786.82031,"volume":159000000,"price_adjusted":9786.82031,"ret_adjusted_prices":-0.00799,"ret_closing_prices":-0.00799,"cumret_adjusted_prices":0.51502}
{"ticker":"^N225","ref_date":"2009-06-10","price_open":9833.63965,"price_high":9991.49023,"price_low":9813.76953,"price_close":9991.49023,"volume":192800000,"price_adjusted":9991.49023,"ret_adjusted_prices":0.02091,"ret_closing_prices":0.02091,"cumret_adjusted_prices":0.52579}
{"ticker":"^N225","ref_date":"2009-06-11","price_open":9992.98047,"price_high":10022.23047,"price_low":9958.98047,"price_close":9981.33008,"volume":211200000,"price_adjusted":9981.33008,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":0.52525}
{"ticker":"^N225","ref_date":"2009-06-12","price_open":10088.20996,"price_high":10170.82031,"price_low":10050.95996,"price_close":10135.82031,"volume":297200000,"price_adjusted":10135.82031,"ret_adjusted_prices":0.01548,"ret_closing_prices":0.01548,"cumret_adjusted_prices":0.53338}
{"ticker":"^N225","ref_date":"2009-06-15","price_open":10126.5498,"price_high":10126.5498,"price_low":10029.58984,"price_close":10039.66992,"volume":158200000,"price_adjusted":10039.66992,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":0.52832}
{"ticker":"^N225","ref_date":"2009-06-16","price_open":9914.40039,"price_high":9941.5,"price_low":9752.87988,"price_close":9752.87988,"volume":174600000,"price_adjusted":9752.87988,"ret_adjusted_prices":-0.02857,"ret_closing_prices":-0.02857,"cumret_adjusted_prices":0.51323}
{"ticker":"^N225","ref_date":"2009-06-17","price_open":9705.73047,"price_high":9845.51953,"price_low":9705.73047,"price_close":9840.84961,"volume":179400000,"price_adjusted":9840.84961,"ret_adjusted_prices":0.00902,"ret_closing_prices":0.00902,"cumret_adjusted_prices":0.51786}
{"ticker":"^N225","ref_date":"2009-06-18","price_open":9778.34961,"price_high":9778.34961,"price_low":9649.83008,"price_close":9703.71973,"volume":168700000,"price_adjusted":9703.71973,"ret_adjusted_prices":-0.01393,"ret_closing_prices":-0.01393,"cumret_adjusted_prices":0.51065}
{"ticker":"^N225","ref_date":"2009-06-19","price_open":9757.84961,"price_high":9822.83008,"price_low":9703.87012,"price_close":9786.25977,"volume":174900000,"price_adjusted":9786.25977,"ret_adjusted_prices":0.00851,"ret_closing_prices":0.00851,"cumret_adjusted_prices":0.51499}
{"ticker":"^N225","ref_date":"2009-06-22","price_open":9788.07031,"price_high":9887.12988,"price_low":9763.37012,"price_close":9826.26953,"volume":149900000,"price_adjusted":9826.26953,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":0.51709}
{"ticker":"^N225","ref_date":"2009-06-23","price_open":9695.75977,"price_high":9712.08984,"price_low":9511.4502,"price_close":9549.61035,"volume":185600000,"price_adjusted":9549.61035,"ret_adjusted_prices":-0.02816,"ret_closing_prices":-0.02816,"cumret_adjusted_prices":0.50254}
{"ticker":"^N225","ref_date":"2009-06-24","price_open":9596.78027,"price_high":9624.41016,"price_low":9534.24023,"price_close":9590.32031,"volume":153100000,"price_adjusted":9590.32031,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.50468}
{"ticker":"^N225","ref_date":"2009-06-25","price_open":9628.17969,"price_high":9871.13965,"price_low":9619.01953,"price_close":9796.08008,"volume":161200000,"price_adjusted":9796.08008,"ret_adjusted_prices":0.02145,"ret_closing_prices":0.02145,"cumret_adjusted_prices":0.51551}
{"ticker":"^N225","ref_date":"2009-06-26","price_open":9852.91992,"price_high":9893,"price_low":9793.9502,"price_close":9877.38965,"volume":135800000,"price_adjusted":9877.38965,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.51978}
{"ticker":"^N225","ref_date":"2009-06-29","price_open":9866.28027,"price_high":9943.83008,"price_low":9748.73047,"price_close":9783.46973,"volume":160200000,"price_adjusted":9783.46973,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":0.51484}
{"ticker":"^N225","ref_date":"2009-06-30","price_open":9896.55957,"price_high":10000.2998,"price_low":9894.9502,"price_close":9958.44043,"volume":143300000,"price_adjusted":9958.44043,"ret_adjusted_prices":0.01788,"ret_closing_prices":0.01788,"cumret_adjusted_prices":0.52405}
{"ticker":"^N225","ref_date":"2009-07-01","price_open":9889.33984,"price_high":10086.17969,"price_low":9874,"price_close":9939.92969,"volume":158100000,"price_adjusted":9939.92969,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":0.52308}
{"ticker":"^N225","ref_date":"2009-07-02","price_open":9993.76953,"price_high":9993.76953,"price_low":9869.54004,"price_close":9876.15039,"volume":141700000,"price_adjusted":9876.15039,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":0.51972}
{"ticker":"^N225","ref_date":"2009-07-03","price_open":9751.69043,"price_high":9816.07031,"price_low":9691.16016,"price_close":9816.07031,"volume":127100000,"price_adjusted":9816.07031,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.51656}
{"ticker":"^N225","ref_date":"2009-07-06","price_open":9738.49023,"price_high":9771.75977,"price_low":9650.75,"price_close":9680.87012,"volume":109800000,"price_adjusted":9680.87012,"ret_adjusted_prices":-0.01377,"ret_closing_prices":-0.01377,"cumret_adjusted_prices":0.50944}
{"ticker":"^N225","ref_date":"2009-07-07","price_open":9713.62012,"price_high":9734.42969,"price_low":9619.67969,"price_close":9647.79004,"volume":142800000,"price_adjusted":9647.79004,"ret_adjusted_prices":-0.00342,"ret_closing_prices":-0.00342,"cumret_adjusted_prices":0.5077}
{"ticker":"^N225","ref_date":"2009-07-08","price_open":9548.80957,"price_high":9557.38965,"price_low":9407.98047,"price_close":9420.75,"volume":147900000,"price_adjusted":9420.75,"ret_adjusted_prices":-0.02353,"ret_closing_prices":-0.02353,"cumret_adjusted_prices":0.49575}
{"ticker":"^N225","ref_date":"2009-07-09","price_open":9342.33008,"price_high":9384.24023,"price_low":9291.05957,"price_close":9291.05957,"volume":148400000,"price_adjusted":9291.05957,"ret_adjusted_prices":-0.01377,"ret_closing_prices":-0.01377,"cumret_adjusted_prices":0.48893}
{"ticker":"^N225","ref_date":"2009-07-10","price_open":9338.75977,"price_high":9370.15039,"price_low":9265.24023,"price_close":9287.28027,"volume":151400000,"price_adjusted":9287.28027,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":0.48873}
{"ticker":"^N225","ref_date":"2009-07-13","price_open":9242.12988,"price_high":9343.86035,"price_low":9050.33008,"price_close":9050.33008,"volume":168800000,"price_adjusted":9050.33008,"ret_adjusted_prices":-0.02551,"ret_closing_prices":-0.02551,"cumret_adjusted_prices":0.47626}
{"ticker":"^N225","ref_date":"2009-07-14","price_open":9173.13965,"price_high":9284.37988,"price_low":9166.62988,"price_close":9261.80957,"volume":168000000,"price_adjusted":9261.80957,"ret_adjusted_prices":0.02337,"ret_closing_prices":0.02337,"cumret_adjusted_prices":0.48739}
{"ticker":"^N225","ref_date":"2009-07-15","price_open":9307.4502,"price_high":9333.63965,"price_low":9250.73047,"price_close":9269.25,"volume":169600000,"price_adjusted":9269.25,"ret_adjusted_prices":0.0008,"ret_closing_prices":0.0008,"cumret_adjusted_prices":0.48778}
{"ticker":"^N225","ref_date":"2009-07-16","price_open":9393.98047,"price_high":9489.66992,"price_low":9317.11035,"price_close":9344.16016,"volume":178400000,"price_adjusted":9344.16016,"ret_adjusted_prices":0.00808,"ret_closing_prices":0.00808,"cumret_adjusted_prices":0.49172}
{"ticker":"^N225","ref_date":"2009-07-17","price_open":9413.86035,"price_high":9420.61035,"price_low":9360.58984,"price_close":9395.32031,"volume":122100000,"price_adjusted":9395.32031,"ret_adjusted_prices":0.00548,"ret_closing_prices":0.00548,"cumret_adjusted_prices":0.49442}
{"ticker":"^N225","ref_date":"2009-07-21","price_open":9512.51953,"price_high":9652.01953,"price_low":9508.91992,"price_close":9652.01953,"volume":151300000,"price_adjusted":9652.01953,"ret_adjusted_prices":0.02732,"ret_closing_prices":0.02732,"cumret_adjusted_prices":0.50792}
{"ticker":"^N225","ref_date":"2009-07-22","price_open":9642.79004,"price_high":9750.62988,"price_low":9608.76953,"price_close":9723.16016,"volume":153800000,"price_adjusted":9723.16016,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":0.51167}
{"ticker":"^N225","ref_date":"2009-07-23","price_open":9712.09961,"price_high":9861.29004,"price_low":9703.83984,"price_close":9792.94043,"volume":171800000,"price_adjusted":9792.94043,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":0.51534}
{"ticker":"^N225","ref_date":"2009-07-24","price_open":9909.40039,"price_high":9950.04004,"price_low":9863.87012,"price_close":9944.5498,"volume":205500000,"price_adjusted":9944.5498,"ret_adjusted_prices":0.01548,"ret_closing_prices":0.01548,"cumret_adjusted_prices":0.52332}
{"ticker":"^N225","ref_date":"2009-07-27","price_open":10020.87012,"price_high":10179.58984,"price_low":10015.11035,"price_close":10088.66016,"volume":161200000,"price_adjusted":10088.66016,"ret_adjusted_prices":0.01449,"ret_closing_prices":0.01449,"cumret_adjusted_prices":0.5309}
{"ticker":"^N225","ref_date":"2009-07-28","price_open":10116.88965,"price_high":10116.88965,"price_low":10049.62988,"price_close":10087.25977,"volume":138500000,"price_adjusted":10087.25977,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.53083}
{"ticker":"^N225","ref_date":"2009-07-29","price_open":10035.91016,"price_high":10161.9502,"price_low":10035.91016,"price_close":10113.24023,"volume":146700000,"price_adjusted":10113.24023,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":0.5322}
{"ticker":"^N225","ref_date":"2009-07-30","price_open":10155.70996,"price_high":10169.67969,"price_low":10067.50977,"price_close":10165.20996,"volume":147400000,"price_adjusted":10165.20996,"ret_adjusted_prices":0.00514,"ret_closing_prices":0.00514,"cumret_adjusted_prices":0.53493}
{"ticker":"^N225","ref_date":"2009-07-31","price_open":10275.13965,"price_high":10359.07031,"price_low":10259.57031,"price_close":10356.83008,"volume":182700000,"price_adjusted":10356.83008,"ret_adjusted_prices":0.01885,"ret_closing_prices":0.01885,"cumret_adjusted_prices":0.54501}
{"ticker":"^N225","ref_date":"2009-08-03","price_open":10355.23047,"price_high":10380.57031,"price_low":10322,"price_close":10352.46973,"volume":162000000,"price_adjusted":10352.46973,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.54478}
{"ticker":"^N225","ref_date":"2009-08-04","price_open":10438.40039,"price_high":10479.19043,"price_low":10358.48047,"price_close":10375.00977,"volume":175400000,"price_adjusted":10375.00977,"ret_adjusted_prices":0.00218,"ret_closing_prices":0.00218,"cumret_adjusted_prices":0.54597}
{"ticker":"^N225","ref_date":"2009-08-05","price_open":10405.0498,"price_high":10406.09961,"price_low":10252.53027,"price_close":10252.53027,"volume":134600000,"price_adjusted":10252.53027,"ret_adjusted_prices":-0.01181,"ret_closing_prices":-0.01181,"cumret_adjusted_prices":0.53953}
{"ticker":"^N225","ref_date":"2009-08-06","price_open":10266.00977,"price_high":10426.13965,"price_low":10266.00977,"price_close":10388.08984,"volume":146500000,"price_adjusted":10388.08984,"ret_adjusted_prices":0.01322,"ret_closing_prices":0.01322,"cumret_adjusted_prices":0.54666}
{"ticker":"^N225","ref_date":"2009-08-07","price_open":10365.70996,"price_high":10412.08984,"price_low":10249.04004,"price_close":10412.08984,"volume":140500000,"price_adjusted":10412.08984,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.54792}
{"ticker":"^N225","ref_date":"2009-08-10","price_open":10530.62012,"price_high":10585.37012,"price_low":10487.7002,"price_close":10524.25977,"volume":147800000,"price_adjusted":10524.25977,"ret_adjusted_prices":0.01077,"ret_closing_prices":0.01077,"cumret_adjusted_prices":0.55383}
{"ticker":"^N225","ref_date":"2009-08-11","price_open":10514.74023,"price_high":10587.36035,"price_low":10512.20996,"price_close":10585.45996,"volume":135300000,"price_adjusted":10585.45996,"ret_adjusted_prices":0.00582,"ret_closing_prices":0.00582,"cumret_adjusted_prices":0.55705}
{"ticker":"^N225","ref_date":"2009-08-12","price_open":10486.36035,"price_high":10526.34961,"price_low":10434.08984,"price_close":10435,"volume":124100000,"price_adjusted":10435,"ret_adjusted_prices":-0.01421,"ret_closing_prices":-0.01421,"cumret_adjusted_prices":0.54913}
{"ticker":"^N225","ref_date":"2009-08-13","price_open":10508.08984,"price_high":10556.28027,"price_low":10489.12012,"price_close":10517.19043,"volume":125900000,"price_adjusted":10517.19043,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":0.55345}
{"ticker":"^N225","ref_date":"2009-08-14","price_open":10551.33008,"price_high":10630.37988,"price_low":10539.42969,"price_close":10597.33008,"volume":142600000,"price_adjusted":10597.33008,"ret_adjusted_prices":0.00762,"ret_closing_prices":0.00762,"cumret_adjusted_prices":0.55767}
{"ticker":"^N225","ref_date":"2009-08-17","price_open":10521.01953,"price_high":10521.01953,"price_low":10268.61035,"price_close":10268.61035,"volume":134000000,"price_adjusted":10268.61035,"ret_adjusted_prices":-0.03102,"ret_closing_prices":-0.03102,"cumret_adjusted_prices":0.54037}
{"ticker":"^N225","ref_date":"2009-08-18","price_open":10208.12012,"price_high":10325.05957,"price_low":10181.09961,"price_close":10284.95996,"volume":126600000,"price_adjusted":10284.95996,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":0.54123}
{"ticker":"^N225","ref_date":"2009-08-19","price_open":10269.96973,"price_high":10327.16992,"price_low":10195.11035,"price_close":10204,"volume":138100000,"price_adjusted":10204,"ret_adjusted_prices":-0.00787,"ret_closing_prices":-0.00787,"cumret_adjusted_prices":0.53697}
{"ticker":"^N225","ref_date":"2009-08-20","price_open":10254.53027,"price_high":10407.2998,"price_low":10204.25977,"price_close":10383.41016,"volume":137000000,"price_adjusted":10383.41016,"ret_adjusted_prices":0.01758,"ret_closing_prices":0.01758,"cumret_adjusted_prices":0.54641}
{"ticker":"^N225","ref_date":"2009-08-21","price_open":10375.21973,"price_high":10375.21973,"price_low":10142.21973,"price_close":10238.2002,"volume":154300000,"price_adjusted":10238.2002,"ret_adjusted_prices":-0.01398,"ret_closing_prices":-0.01398,"cumret_adjusted_prices":0.53877}
{"ticker":"^N225","ref_date":"2009-08-24","price_open":10389.57031,"price_high":10591,"price_low":10388.78027,"price_close":10581.0498,"volume":122500000,"price_adjusted":10581.0498,"ret_adjusted_prices":0.03349,"ret_closing_prices":0.03349,"cumret_adjusted_prices":0.55681}
{"ticker":"^N225","ref_date":"2009-08-25","price_open":10515.57031,"price_high":10566.30957,"price_low":10469.69043,"price_close":10497.36035,"volume":127000000,"price_adjusted":10497.36035,"ret_adjusted_prices":-0.00791,"ret_closing_prices":-0.00791,"cumret_adjusted_prices":0.55241}
{"ticker":"^N225","ref_date":"2009-08-26","price_open":10554.44043,"price_high":10668.74023,"price_low":10526.50977,"price_close":10639.70996,"volume":132100000,"price_adjusted":10639.70996,"ret_adjusted_prices":0.01356,"ret_closing_prices":0.01356,"cumret_adjusted_prices":0.5599}
{"ticker":"^N225","ref_date":"2009-08-27","price_open":10570.78027,"price_high":10575.79004,"price_low":10400.83008,"price_close":10473.96973,"volume":138700000,"price_adjusted":10473.96973,"ret_adjusted_prices":-0.01558,"ret_closing_prices":-0.01558,"cumret_adjusted_prices":0.55118}
{"ticker":"^N225","ref_date":"2009-08-28","price_open":10546.87988,"price_high":10560.44043,"price_low":10471.62988,"price_close":10534.13965,"volume":130200000,"price_adjusted":10534.13965,"ret_adjusted_prices":0.00574,"ret_closing_prices":0.00574,"cumret_adjusted_prices":0.55434}
{"ticker":"^N225","ref_date":"2009-08-31","price_open":10608.16016,"price_high":10767,"price_low":10423.90039,"price_close":10492.53027,"volume":152400000,"price_adjusted":10492.53027,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":0.55216}
{"ticker":"^N225","ref_date":"2009-09-02","price_open":10378.08008,"price_high":10378.08008,"price_low":10215.59961,"price_close":10280.45996,"volume":138100000,"price_adjusted":10280.45996,"ret_adjusted_prices":-0.02021,"ret_closing_prices":-0.02021,"cumret_adjusted_prices":0.541}
{"ticker":"^N225","ref_date":"2009-09-03","price_open":10240.01953,"price_high":10290.83008,"price_low":10185.37988,"price_close":10214.63965,"volume":117500000,"price_adjusted":10214.63965,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.53753}
{"ticker":"^N225","ref_date":"2009-09-04","price_open":10256.49023,"price_high":10256.49023,"price_low":10143.25977,"price_close":10187.11035,"volume":131300000,"price_adjusted":10187.11035,"ret_adjusted_prices":-0.0027,"ret_closing_prices":-0.0027,"cumret_adjusted_prices":0.53608}
{"ticker":"^N225","ref_date":"2009-09-07","price_open":10288.55957,"price_high":10326.4502,"price_low":10274.37988,"price_close":10320.94043,"volume":97100000,"price_adjusted":10320.94043,"ret_adjusted_prices":0.01314,"ret_closing_prices":0.01314,"cumret_adjusted_prices":0.54313}
{"ticker":"^N225","ref_date":"2009-09-08","price_open":10353.50977,"price_high":10393.23047,"price_low":10300.5,"price_close":10393.23047,"volume":118000000,"price_adjusted":10393.23047,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":0.54693}
{"ticker":"^N225","ref_date":"2009-09-09","price_open":10343.7998,"price_high":10390.25,"price_low":10249.11035,"price_close":10312.13965,"volume":140800000,"price_adjusted":10312.13965,"ret_adjusted_prices":-0.0078,"ret_closing_prices":-0.0078,"cumret_adjusted_prices":0.54266}
{"ticker":"^N225","ref_date":"2009-09-10","price_open":10385.34961,"price_high":10521.13965,"price_low":10382.99023,"price_close":10513.66992,"volume":133400000,"price_adjusted":10513.66992,"ret_adjusted_prices":0.01954,"ret_closing_prices":0.01954,"cumret_adjusted_prices":0.55327}
{"ticker":"^N225","ref_date":"2009-09-11","price_open":10519.33008,"price_high":10522.23047,"price_low":10407.96973,"price_close":10444.33008,"volume":189300000,"price_adjusted":10444.33008,"ret_adjusted_prices":-0.0066,"ret_closing_prices":-0.0066,"cumret_adjusted_prices":0.54962}
{"ticker":"^N225","ref_date":"2009-09-14","price_open":10388.32031,"price_high":10388.32031,"price_low":10170.74023,"price_close":10202.05957,"volume":121800000,"price_adjusted":10202.05957,"ret_adjusted_prices":-0.0232,"ret_closing_prices":-0.0232,"cumret_adjusted_prices":0.53687}
{"ticker":"^N225","ref_date":"2009-09-15","price_open":10255.73047,"price_high":10292.46973,"price_low":10183.2998,"price_close":10217.62012,"volume":101300000,"price_adjusted":10217.62012,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.53769}
{"ticker":"^N225","ref_date":"2009-09-16","price_open":10288.71973,"price_high":10394.55957,"price_low":10247.24023,"price_close":10270.76953,"volume":136800000,"price_adjusted":10270.76953,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":0.54049}
{"ticker":"^N225","ref_date":"2009-09-17","price_open":10373.25,"price_high":10443.7998,"price_low":10340.13965,"price_close":10443.7998,"volume":144700000,"price_adjusted":10443.7998,"ret_adjusted_prices":0.01685,"ret_closing_prices":0.01685,"cumret_adjusted_prices":0.54959}
{"ticker":"^N225","ref_date":"2009-09-18","price_open":10379.20996,"price_high":10399.41992,"price_low":10292.5,"price_close":10370.54004,"volume":174500000,"price_adjusted":10370.54004,"ret_adjusted_prices":-0.00701,"ret_closing_prices":-0.00701,"cumret_adjusted_prices":0.54574}
{"ticker":"^N225","ref_date":"2009-09-24","price_open":10405.53027,"price_high":10566.98047,"price_low":10386.87988,"price_close":10544.21973,"volume":168400000,"price_adjusted":10544.21973,"ret_adjusted_prices":0.01675,"ret_closing_prices":0.01675,"cumret_adjusted_prices":0.55488}
{"ticker":"^N225","ref_date":"2009-09-25","price_open":10395.4502,"price_high":10395.4502,"price_low":10228.59961,"price_close":10265.98047,"volume":141600000,"price_adjusted":10265.98047,"ret_adjusted_prices":-0.02639,"ret_closing_prices":-0.02639,"cumret_adjusted_prices":0.54023}
{"ticker":"^N225","ref_date":"2009-09-28","price_open":10136.24023,"price_high":10151.59961,"price_low":9971.0498,"price_close":10009.51953,"volume":159300000,"price_adjusted":10009.51953,"ret_adjusted_prices":-0.02498,"ret_closing_prices":-0.02498,"cumret_adjusted_prices":0.52674}
{"ticker":"^N225","ref_date":"2009-09-29","price_open":10089.11035,"price_high":10125.87988,"price_low":10059.87012,"price_close":10100.2002,"volume":135700000,"price_adjusted":10100.2002,"ret_adjusted_prices":0.00906,"ret_closing_prices":0.00906,"cumret_adjusted_prices":0.53151}
{"ticker":"^N225","ref_date":"2009-09-30","price_open":10105.16992,"price_high":10138.04004,"price_low":10063.69043,"price_close":10133.23047,"volume":121100000,"price_adjusted":10133.23047,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":0.53325}
{"ticker":"^N225","ref_date":"2009-10-01","price_open":10072.63965,"price_high":10077.21973,"price_low":9965.05957,"price_close":9978.63965,"volume":134900000,"price_adjusted":9978.63965,"ret_adjusted_prices":-0.01526,"ret_closing_prices":-0.01526,"cumret_adjusted_prices":0.52511}
{"ticker":"^N225","ref_date":"2009-10-02","price_open":9848.07031,"price_high":9852.16992,"price_low":9714.17969,"price_close":9731.87012,"volume":165200000,"price_adjusted":9731.87012,"ret_adjusted_prices":-0.02473,"ret_closing_prices":-0.02473,"cumret_adjusted_prices":0.51213}
{"ticker":"^N225","ref_date":"2009-10-05","price_open":9733.07031,"price_high":9751.55957,"price_low":9669.30957,"price_close":9674.49023,"volume":145000000,"price_adjusted":9674.49023,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":0.50911}
{"ticker":"^N225","ref_date":"2009-10-06","price_open":9744.41992,"price_high":9744.41992,"price_low":9628.66992,"price_close":9691.7998,"volume":154700000,"price_adjusted":9691.7998,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":0.51002}
{"ticker":"^N225","ref_date":"2009-10-07","price_open":9750.24023,"price_high":9821.74023,"price_low":9735.67969,"price_close":9799.59961,"volume":175600000,"price_adjusted":9799.59961,"ret_adjusted_prices":0.01112,"ret_closing_prices":0.01112,"cumret_adjusted_prices":0.51569}
{"ticker":"^N225","ref_date":"2009-10-08","price_open":9806.03027,"price_high":9863.33984,"price_low":9746.15039,"price_close":9832.46973,"volume":139200000,"price_adjusted":9832.46973,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":0.51742}
{"ticker":"^N225","ref_date":"2009-10-09","price_open":9893.62988,"price_high":10016.38965,"price_low":9857.38965,"price_close":10016.38965,"volume":154900000,"price_adjusted":10016.38965,"ret_adjusted_prices":0.01871,"ret_closing_prices":0.01871,"cumret_adjusted_prices":0.5271}
{"ticker":"^N225","ref_date":"2009-10-13","price_open":10066.84961,"price_high":10116.71973,"price_low":10039.62012,"price_close":10076.55957,"volume":132500000,"price_adjusted":10076.55957,"ret_adjusted_prices":0.00601,"ret_closing_prices":0.00601,"cumret_adjusted_prices":0.53027}
{"ticker":"^N225","ref_date":"2009-10-14","price_open":10096.00977,"price_high":10096.00977,"price_low":10016.24023,"price_close":10060.20996,"volume":162100000,"price_adjusted":10060.20996,"ret_adjusted_prices":-0.00162,"ret_closing_prices":-0.00162,"cumret_adjusted_prices":0.52941}
{"ticker":"^N225","ref_date":"2009-10-15","price_open":10194.91016,"price_high":10272.62012,"price_low":10184.80957,"price_close":10238.65039,"volume":148400000,"price_adjusted":10238.65039,"ret_adjusted_prices":0.01774,"ret_closing_prices":0.01774,"cumret_adjusted_prices":0.5388}
{"ticker":"^N225","ref_date":"2009-10-16","price_open":10276.40039,"price_high":10290.30957,"price_low":10216.13965,"price_close":10257.55957,"volume":152400000,"price_adjusted":10257.55957,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":0.53979}
{"ticker":"^N225","ref_date":"2009-10-19","price_open":10179.45996,"price_high":10264.44043,"price_low":10125.33008,"price_close":10236.50977,"volume":139600000,"price_adjusted":10236.50977,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":0.53868}
{"ticker":"^N225","ref_date":"2009-10-20","price_open":10329.2998,"price_high":10357.58984,"price_low":10307.58984,"price_close":10336.83984,"volume":139200000,"price_adjusted":10336.83984,"ret_adjusted_prices":0.0098,"ret_closing_prices":0.0098,"cumret_adjusted_prices":0.54396}
{"ticker":"^N225","ref_date":"2009-10-21","price_open":10292.38965,"price_high":10350.4502,"price_low":10292.38965,"price_close":10333.38965,"volume":133400000,"price_adjusted":10333.38965,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":0.54378}
{"ticker":"^N225","ref_date":"2009-10-22","price_open":10251.08984,"price_high":10274.61035,"price_low":10159.66016,"price_close":10267.16992,"volume":154400000,"price_adjusted":10267.16992,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.5403}
{"ticker":"^N225","ref_date":"2009-10-23","price_open":10335.33984,"price_high":10364.16992,"price_low":10271.70996,"price_close":10282.99023,"volume":146800000,"price_adjusted":10282.99023,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.54113}
{"ticker":"^N225","ref_date":"2009-10-26","price_open":10271.83984,"price_high":10397.69043,"price_low":10250.83984,"price_close":10362.62012,"volume":127600000,"price_adjusted":10362.62012,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":0.54532}
{"ticker":"^N225","ref_date":"2009-10-27","price_open":10283.45996,"price_high":10290.91992,"price_low":10201.92969,"price_close":10212.45996,"volume":143300000,"price_adjusted":10212.45996,"ret_adjusted_prices":-0.01449,"ret_closing_prices":-0.01449,"cumret_adjusted_prices":0.53742}
{"ticker":"^N225","ref_date":"2009-10-28","price_open":10182.13965,"price_high":10209.2002,"price_low":10060.38965,"price_close":10075.0498,"volume":134900000,"price_adjusted":10075.0498,"ret_adjusted_prices":-0.01346,"ret_closing_prices":-0.01346,"cumret_adjusted_prices":0.53019}
{"ticker":"^N225","ref_date":"2009-10-29","price_open":9941.57031,"price_high":9945.41016,"price_low":9850.12012,"price_close":9891.09961,"volume":203800000,"price_adjusted":9891.09961,"ret_adjusted_prices":-0.01826,"ret_closing_prices":-0.01826,"cumret_adjusted_prices":0.52051}
{"ticker":"^N225","ref_date":"2009-10-30","price_open":10006.83984,"price_high":10049.58984,"price_low":9984.33008,"price_close":10034.74023,"volume":145600000,"price_adjusted":10034.74023,"ret_adjusted_prices":0.01452,"ret_closing_prices":0.01452,"cumret_adjusted_prices":0.52806}
{"ticker":"^N225","ref_date":"2009-11-02","price_open":9903.76953,"price_high":9904.61035,"price_low":9736.13965,"price_close":9802.9502,"volume":128500000,"price_adjusted":9802.9502,"ret_adjusted_prices":-0.0231,"ret_closing_prices":-0.0231,"cumret_adjusted_prices":0.51587}
{"ticker":"^N225","ref_date":"2009-11-04","price_open":9785.28027,"price_high":9845,"price_low":9767.91016,"price_close":9844.30957,"volume":119300000,"price_adjusted":9844.30957,"ret_adjusted_prices":0.00422,"ret_closing_prices":0.00422,"cumret_adjusted_prices":0.51804}
{"ticker":"^N225","ref_date":"2009-11-05","price_open":9803.5,"price_high":9825.82031,"price_low":9691.69043,"price_close":9717.44043,"volume":147100000,"price_adjusted":9717.44043,"ret_adjusted_prices":-0.01289,"ret_closing_prices":-0.01289,"cumret_adjusted_prices":0.51137}
{"ticker":"^N225","ref_date":"2009-11-06","price_open":9812.73047,"price_high":9849.71973,"price_low":9767,"price_close":9789.34961,"volume":141500000,"price_adjusted":9789.34961,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":0.51515}
{"ticker":"^N225","ref_date":"2009-11-09","price_open":9777.63965,"price_high":9845.90039,"price_low":9731.58984,"price_close":9808.99023,"volume":117600000,"price_adjusted":9808.99023,"ret_adjusted_prices":0.00201,"ret_closing_prices":0.00201,"cumret_adjusted_prices":0.51618}
{"ticker":"^N225","ref_date":"2009-11-10","price_open":9904.67969,"price_high":9979.45996,"price_low":9857.09961,"price_close":9870.73047,"volume":130400000,"price_adjusted":9870.73047,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":0.51943}
{"ticker":"^N225","ref_date":"2009-11-11","price_open":9890.17969,"price_high":9949.70996,"price_low":9849.99023,"price_close":9871.67969,"volume":122700000,"price_adjusted":9871.67969,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":0.51948}
{"ticker":"^N225","ref_date":"2009-11-12","price_open":9921.4502,"price_high":9943.57031,"price_low":9788.49023,"price_close":9804.49023,"volume":123600000,"price_adjusted":9804.49023,"ret_adjusted_prices":-0.00681,"ret_closing_prices":-0.00681,"cumret_adjusted_prices":0.51595}
{"ticker":"^N225","ref_date":"2009-11-13","price_open":9793.19043,"price_high":9805.2002,"price_low":9719.37988,"price_close":9770.30957,"volume":122900000,"price_adjusted":9770.30957,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":0.51415}
{"ticker":"^N225","ref_date":"2009-11-16","price_open":9784.13965,"price_high":9802.53027,"price_low":9725.80957,"price_close":9791.17969,"volume":140800000,"price_adjusted":9791.17969,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":0.51525}
{"ticker":"^N225","ref_date":"2009-11-17","price_open":9834.58008,"price_high":9847.63965,"price_low":9715.28027,"price_close":9729.92969,"volume":138700000,"price_adjusted":9729.92969,"ret_adjusted_prices":-0.00626,"ret_closing_prices":-0.00626,"cumret_adjusted_prices":0.51202}
{"ticker":"^N225","ref_date":"2009-11-18","price_open":9723.23047,"price_high":9788.80957,"price_low":9631.83008,"price_close":9676.7998,"volume":170600000,"price_adjusted":9676.7998,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":0.50923}
{"ticker":"^N225","ref_date":"2009-11-19","price_open":9691.86035,"price_high":9691.86035,"price_low":9496.07031,"price_close":9549.46973,"volume":203000000,"price_adjusted":9549.46973,"ret_adjusted_prices":-0.01316,"ret_closing_prices":-0.01316,"cumret_adjusted_prices":0.50253}
{"ticker":"^N225","ref_date":"2009-11-20","price_open":9460.20996,"price_high":9513.59961,"price_low":9423.66016,"price_close":9497.67969,"volume":163200000,"price_adjusted":9497.67969,"ret_adjusted_prices":-0.00542,"ret_closing_prices":-0.00542,"cumret_adjusted_prices":0.4998}
{"ticker":"^N225","ref_date":"2009-11-24","price_open":9511,"price_high":9511,"price_low":9397.79004,"price_close":9401.58008,"volume":136500000,"price_adjusted":9401.58008,"ret_adjusted_prices":-0.01012,"ret_closing_prices":-0.01012,"cumret_adjusted_prices":0.49475}
{"ticker":"^N225","ref_date":"2009-11-25","price_open":9381.90039,"price_high":9453.7002,"price_low":9366.33008,"price_close":9441.63965,"volume":145200000,"price_adjusted":9441.63965,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.49685}
{"ticker":"^N225","ref_date":"2009-11-26","price_open":9354.7998,"price_high":9457.24023,"price_low":9324.99023,"price_close":9383.24023,"volume":146600000,"price_adjusted":9383.24023,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":0.49378}
{"ticker":"^N225","ref_date":"2009-11-27","price_open":9257.2002,"price_high":9257.2002,"price_low":9076.41016,"price_close":9081.51953,"volume":176400000,"price_adjusted":9081.51953,"ret_adjusted_prices":-0.03216,"ret_closing_prices":-0.03216,"cumret_adjusted_prices":0.4779}
{"ticker":"^N225","ref_date":"2009-11-30","price_open":9189.16992,"price_high":9353.74023,"price_low":9162.17969,"price_close":9345.5498,"volume":185700000,"price_adjusted":9345.5498,"ret_adjusted_prices":0.02907,"ret_closing_prices":0.02907,"cumret_adjusted_prices":0.4918}
{"ticker":"^N225","ref_date":"2009-12-01","price_open":9281.82031,"price_high":9572.2002,"price_low":9233.2002,"price_close":9572.2002,"volume":212800000,"price_adjusted":9572.2002,"ret_adjusted_prices":0.02425,"ret_closing_prices":0.02425,"cumret_adjusted_prices":0.50372}
{"ticker":"^N225","ref_date":"2009-12-02","price_open":9551.79004,"price_high":9643.32031,"price_low":9514.15039,"price_close":9608.94043,"volume":167300000,"price_adjusted":9608.94043,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.50566}
{"ticker":"^N225","ref_date":"2009-12-03","price_open":9707.01953,"price_high":9977.66992,"price_low":9707.01953,"price_close":9977.66992,"volume":192000000,"price_adjusted":9977.66992,"ret_adjusted_prices":0.03837,"ret_closing_prices":0.03837,"cumret_adjusted_prices":0.52506}
{"ticker":"^N225","ref_date":"2009-12-04","price_open":10019.24023,"price_high":10022.58984,"price_low":9902.83008,"price_close":10022.58984,"volume":180000000,"price_adjusted":10022.58984,"ret_adjusted_prices":0.0045,"ret_closing_prices":0.0045,"cumret_adjusted_prices":0.52743}
{"ticker":"^N225","ref_date":"2009-12-07","price_open":10131.90039,"price_high":10204.58008,"price_low":10106.30957,"price_close":10167.59961,"volume":164300000,"price_adjusted":10167.59961,"ret_adjusted_prices":0.01447,"ret_closing_prices":0.01447,"cumret_adjusted_prices":0.53506}
{"ticker":"^N225","ref_date":"2009-12-08","price_open":10079.80957,"price_high":10149.32031,"price_low":10079.80957,"price_close":10140.46973,"volume":150000000,"price_adjusted":10140.46973,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.53363}
{"ticker":"^N225","ref_date":"2009-12-09","price_open":10048.94043,"price_high":10048.94043,"price_low":9985.96973,"price_close":10004.71973,"volume":149000000,"price_adjusted":10004.71973,"ret_adjusted_prices":-0.01339,"ret_closing_prices":-0.01339,"cumret_adjusted_prices":0.52648}
{"ticker":"^N225","ref_date":"2009-12-10","price_open":9964.0498,"price_high":10035.91992,"price_low":9834.21973,"price_close":9862.82031,"volume":162000000,"price_adjusted":9862.82031,"ret_adjusted_prices":-0.01418,"ret_closing_prices":-0.01418,"cumret_adjusted_prices":0.51902}
{"ticker":"^N225","ref_date":"2009-12-11","price_open":9958,"price_high":10107.87012,"price_low":9916.20996,"price_close":10107.87012,"volume":222000000,"price_adjusted":10107.87012,"ret_adjusted_prices":0.02485,"ret_closing_prices":0.02485,"cumret_adjusted_prices":0.53191}
{"ticker":"^N225","ref_date":"2009-12-14","price_open":10126.61035,"price_high":10126.61035,"price_low":10009.59961,"price_close":10105.67969,"volume":161300000,"price_adjusted":10105.67969,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":0.5318}
{"ticker":"^N225","ref_date":"2009-12-15","price_open":10053.4502,"price_high":10111.75977,"price_low":10033.90039,"price_close":10083.48047,"volume":159900000,"price_adjusted":10083.48047,"ret_adjusted_prices":-0.0022,"ret_closing_prices":-0.0022,"cumret_adjusted_prices":0.53063}
{"ticker":"^N225","ref_date":"2009-12-16","price_open":10179.33008,"price_high":10222.21973,"price_low":10117.12012,"price_close":10177.41016,"volume":225200000,"price_adjusted":10177.41016,"ret_adjusted_prices":0.00932,"ret_closing_prices":0.00932,"cumret_adjusted_prices":0.53557}
{"ticker":"^N225","ref_date":"2009-12-17","price_open":10199.91992,"price_high":10260.12012,"price_low":10163.7998,"price_close":10163.7998,"volume":148200000,"price_adjusted":10163.7998,"ret_adjusted_prices":-0.00134,"ret_closing_prices":-0.00134,"cumret_adjusted_prices":0.53486}
{"ticker":"^N225","ref_date":"2009-12-18","price_open":10110.63965,"price_high":10157.25,"price_low":10027.84961,"price_close":10142.0498,"volume":151800000,"price_adjusted":10142.0498,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":0.53371}
{"ticker":"^N225","ref_date":"2009-12-21","price_open":10196.70996,"price_high":10215.49023,"price_low":10183.46973,"price_close":10183.46973,"volume":120400000,"price_adjusted":10183.46973,"ret_adjusted_prices":0.00408,"ret_closing_prices":0.00408,"cumret_adjusted_prices":0.53589}
{"ticker":"^N225","ref_date":"2009-12-22","price_open":10256,"price_high":10378.03027,"price_low":10235.21973,"price_close":10378.03027,"volume":171900000,"price_adjusted":10378.03027,"ret_adjusted_prices":0.01911,"ret_closing_prices":0.01911,"cumret_adjusted_prices":0.54613}
{"ticker":"^N225","ref_date":"2009-12-24","price_open":10413.37012,"price_high":10558.41016,"price_low":10413.37012,"price_close":10536.91992,"volume":144200000,"price_adjusted":10536.91992,"ret_adjusted_prices":0.01531,"ret_closing_prices":0.01531,"cumret_adjusted_prices":0.55449}
{"ticker":"^N225","ref_date":"2009-12-25","price_open":10546.96973,"price_high":10546.96973,"price_low":10476.65039,"price_close":10494.70996,"volume":82900000,"price_adjusted":10494.70996,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":0.55227}
{"ticker":"^N225","ref_date":"2009-12-28","price_open":10521.80957,"price_high":10652.99023,"price_low":10513.5498,"price_close":10634.23047,"volume":106200000,"price_adjusted":10634.23047,"ret_adjusted_prices":0.01329,"ret_closing_prices":0.01329,"cumret_adjusted_prices":0.55961}
{"ticker":"^N225","ref_date":"2009-12-29","price_open":10611.84961,"price_high":10683.12012,"price_low":10597.41016,"price_close":10638.05957,"volume":122400000,"price_adjusted":10638.05957,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.55981}
{"ticker":"^N225","ref_date":"2009-12-30","price_open":10707.50977,"price_high":10707.50977,"price_low":10546.44043,"price_close":10546.44043,"volume":141500000,"price_adjusted":10546.44043,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":0.55499}
{"ticker":"^N225","ref_date":"2010-01-04","price_open":10609.33984,"price_high":10694.49023,"price_low":10608.13965,"price_close":10654.79004,"volume":104400000,"price_adjusted":10654.79004,"ret_adjusted_prices":0.01027,"ret_closing_prices":0.01027,"cumret_adjusted_prices":0.56069}
{"ticker":"^N225","ref_date":"2010-01-05","price_open":10719.44043,"price_high":10791.04004,"price_low":10655.57031,"price_close":10681.83008,"volume":166200000,"price_adjusted":10681.83008,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":0.56212}
{"ticker":"^N225","ref_date":"2010-01-06","price_open":10709.5498,"price_high":10768.61035,"price_low":10661.16992,"price_close":10731.4502,"volume":181800000,"price_adjusted":10731.4502,"ret_adjusted_prices":0.00465,"ret_closing_prices":0.00465,"cumret_adjusted_prices":0.56473}
{"ticker":"^N225","ref_date":"2010-01-07","price_open":10742.75,"price_high":10774,"price_low":10636.66992,"price_close":10681.66016,"volume":182600000,"price_adjusted":10681.66016,"ret_adjusted_prices":-0.00464,"ret_closing_prices":-0.00464,"cumret_adjusted_prices":0.56211}
{"ticker":"^N225","ref_date":"2010-01-08","price_open":10743.2998,"price_high":10816.4502,"price_low":10677.55957,"price_close":10798.32031,"volume":211800000,"price_adjusted":10798.32031,"ret_adjusted_prices":0.01092,"ret_closing_prices":0.01092,"cumret_adjusted_prices":0.56825}
{"ticker":"^N225","ref_date":"2010-01-12","price_open":10770.34961,"price_high":10905.38965,"price_low":10763.67969,"price_close":10879.13965,"volume":192800000,"price_adjusted":10879.13965,"ret_adjusted_prices":0.00748,"ret_closing_prices":0.00748,"cumret_adjusted_prices":0.5725}
{"ticker":"^N225","ref_date":"2010-01-13","price_open":10795.48047,"price_high":10866.62012,"price_low":10729.86035,"price_close":10735.03027,"volume":250000000,"price_adjusted":10735.03027,"ret_adjusted_prices":-0.01325,"ret_closing_prices":-0.01325,"cumret_adjusted_prices":0.56492}
{"ticker":"^N225","ref_date":"2010-01-14","price_open":10778.07031,"price_high":10909.94043,"price_low":10774.25,"price_close":10907.67969,"volume":267300000,"price_adjusted":10907.67969,"ret_adjusted_prices":0.01608,"ret_closing_prices":0.01608,"cumret_adjusted_prices":0.574}
{"ticker":"^N225","ref_date":"2010-01-15","price_open":10917.41016,"price_high":10982.09961,"price_low":10878.83008,"price_close":10982.09961,"volume":252900000,"price_adjusted":10982.09961,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":0.57792}
{"ticker":"^N225","ref_date":"2010-01-18","price_open":10887.61035,"price_high":10895.09961,"price_low":10781.03027,"price_close":10855.08008,"volume":186600000,"price_adjusted":10855.08008,"ret_adjusted_prices":-0.01157,"ret_closing_prices":-0.01157,"cumret_adjusted_prices":0.57123}
{"ticker":"^N225","ref_date":"2010-01-19","price_open":10866.83008,"price_high":10866.83008,"price_low":10749.46973,"price_close":10764.90039,"volume":174700000,"price_adjusted":10764.90039,"ret_adjusted_prices":-0.00831,"ret_closing_prices":-0.00831,"cumret_adjusted_prices":0.56649}
{"ticker":"^N225","ref_date":"2010-01-20","price_open":10834.91016,"price_high":10860.92969,"price_low":10724.57031,"price_close":10737.51953,"volume":146400000,"price_adjusted":10737.51953,"ret_adjusted_prices":-0.00254,"ret_closing_prices":-0.00254,"cumret_adjusted_prices":0.56505}
{"ticker":"^N225","ref_date":"2010-01-21","price_open":10704.79004,"price_high":10886.63965,"price_low":10649.83984,"price_close":10868.41016,"volume":176900000,"price_adjusted":10868.41016,"ret_adjusted_prices":0.01219,"ret_closing_prices":0.01219,"cumret_adjusted_prices":0.57194}
{"ticker":"^N225","ref_date":"2010-01-22","price_open":10740.20996,"price_high":10768.07031,"price_low":10528.33008,"price_close":10590.5498,"volume":187400000,"price_adjusted":10590.5498,"ret_adjusted_prices":-0.02557,"ret_closing_prices":-0.02557,"cumret_adjusted_prices":0.55731}
{"ticker":"^N225","ref_date":"2010-01-25","price_open":10478.30957,"price_high":10557.63965,"price_low":10414.58008,"price_close":10512.69043,"volume":139800000,"price_adjusted":10512.69043,"ret_adjusted_prices":-0.00735,"ret_closing_prices":-0.00735,"cumret_adjusted_prices":0.55322}
{"ticker":"^N225","ref_date":"2010-01-26","price_open":10506.15039,"price_high":10566.49023,"price_low":10324.98047,"price_close":10325.28027,"volume":175400000,"price_adjusted":10325.28027,"ret_adjusted_prices":-0.01783,"ret_closing_prices":-0.01783,"cumret_adjusted_prices":0.54335}
{"ticker":"^N225","ref_date":"2010-01-27","price_open":10344.07031,"price_high":10373.82031,"price_low":10252.08008,"price_close":10252.08008,"volume":139500000,"price_adjusted":10252.08008,"ret_adjusted_prices":-0.00709,"ret_closing_prices":-0.00709,"cumret_adjusted_prices":0.5395}
{"ticker":"^N225","ref_date":"2010-01-28","price_open":10309.73047,"price_high":10462.7002,"price_low":10296.98047,"price_close":10414.29004,"volume":168000000,"price_adjusted":10414.29004,"ret_adjusted_prices":0.01582,"ret_closing_prices":0.01582,"cumret_adjusted_prices":0.54804}
{"ticker":"^N225","ref_date":"2010-01-29","price_open":10308.0498,"price_high":10324.37012,"price_low":10198.04004,"price_close":10198.04004,"volume":156800000,"price_adjusted":10198.04004,"ret_adjusted_prices":-0.02076,"ret_closing_prices":-0.02076,"cumret_adjusted_prices":0.53666}
{"ticker":"^N225","ref_date":"2010-02-01","price_open":10212.36035,"price_high":10224.83008,"price_low":10129.91016,"price_close":10205.01953,"volume":161900000,"price_adjusted":10205.01953,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.53703}
{"ticker":"^N225","ref_date":"2010-02-02","price_open":10310.98047,"price_high":10396.48047,"price_low":10287.74023,"price_close":10371.08984,"volume":142000000,"price_adjusted":10371.08984,"ret_adjusted_prices":0.01627,"ret_closing_prices":0.01627,"cumret_adjusted_prices":0.54576}
{"ticker":"^N225","ref_date":"2010-02-03","price_open":10428.12012,"price_high":10436.51953,"price_low":10356.03027,"price_close":10404.33008,"volume":154300000,"price_adjusted":10404.33008,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":0.54751}
{"ticker":"^N225","ref_date":"2010-02-04","price_open":10434.51953,"price_high":10438.41016,"price_low":10279.57031,"price_close":10355.98047,"volume":164500000,"price_adjusted":10355.98047,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.54497}
{"ticker":"^N225","ref_date":"2010-02-05","price_open":10162.33984,"price_high":10166.2998,"price_low":10036.33008,"price_close":10057.08984,"volume":172000000,"price_adjusted":10057.08984,"ret_adjusted_prices":-0.02886,"ret_closing_prices":-0.02886,"cumret_adjusted_prices":0.52924}
{"ticker":"^N225","ref_date":"2010-02-08","price_open":10007.46973,"price_high":10063.53027,"price_low":9942.0498,"price_close":9951.82031,"volume":137400000,"price_adjusted":9951.82031,"ret_adjusted_prices":-0.01047,"ret_closing_prices":-0.01047,"cumret_adjusted_prices":0.5237}
{"ticker":"^N225","ref_date":"2010-02-09","price_open":9876.61035,"price_high":9956.79004,"price_low":9867.38965,"price_close":9932.90039,"volume":135000000,"price_adjusted":9932.90039,"ret_adjusted_prices":-0.0019,"ret_closing_prices":-0.0019,"cumret_adjusted_prices":0.52271}
{"ticker":"^N225","ref_date":"2010-02-10","price_open":10024.25977,"price_high":10049.87012,"price_low":9963.99023,"price_close":9963.99023,"volume":127000000,"price_adjusted":9963.99023,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.52434}
{"ticker":"^N225","ref_date":"2010-02-12","price_open":10085.34961,"price_high":10099.45996,"price_low":10014.5,"price_close":10092.19043,"volume":136000000,"price_adjusted":10092.19043,"ret_adjusted_prices":0.01287,"ret_closing_prices":0.01287,"cumret_adjusted_prices":0.53109}
{"ticker":"^N225","ref_date":"2010-02-15","price_open":10097.82031,"price_high":10119.46973,"price_low":10012.53027,"price_close":10013.2998,"volume":97300000,"price_adjusted":10013.2998,"ret_adjusted_prices":-0.00782,"ret_closing_prices":-0.00782,"cumret_adjusted_prices":0.52694}
{"ticker":"^N225","ref_date":"2010-02-16","price_open":10044.53027,"price_high":10062.26953,"price_low":10019.42969,"price_close":10034.25,"volume":87000000,"price_adjusted":10034.25,"ret_adjusted_prices":0.00209,"ret_closing_prices":0.00209,"cumret_adjusted_prices":0.52804}
{"ticker":"^N225","ref_date":"2010-02-17","price_open":10161.71973,"price_high":10306.83008,"price_low":10150.24023,"price_close":10306.83008,"volume":127100000,"price_adjusted":10306.83008,"ret_adjusted_prices":0.02716,"ret_closing_prices":0.02716,"cumret_adjusted_prices":0.54238}
{"ticker":"^N225","ref_date":"2010-02-18","price_open":10324.98047,"price_high":10340.37988,"price_low":10285.0498,"price_close":10335.69043,"volume":111800000,"price_adjusted":10335.69043,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":0.5439}
{"ticker":"^N225","ref_date":"2010-02-19","price_open":10334.40039,"price_high":10354.41992,"price_low":10123.58008,"price_close":10123.58008,"volume":129500000,"price_adjusted":10123.58008,"ret_adjusted_prices":-0.02052,"ret_closing_prices":-0.02052,"cumret_adjusted_prices":0.53274}
{"ticker":"^N225","ref_date":"2010-02-22","price_open":10302.07031,"price_high":10449.75,"price_low":10298.15039,"price_close":10400.46973,"volume":115400000,"price_adjusted":10400.46973,"ret_adjusted_prices":0.02735,"ret_closing_prices":0.02735,"cumret_adjusted_prices":0.54731}
{"ticker":"^N225","ref_date":"2010-02-23","price_open":10327.63965,"price_high":10375.5498,"price_low":10280.33008,"price_close":10352.09961,"volume":121500000,"price_adjusted":10352.09961,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":0.54477}
{"ticker":"^N225","ref_date":"2010-02-24","price_open":10205.15039,"price_high":10243.2002,"price_low":10129.65039,"price_close":10198.83008,"volume":125200000,"price_adjusted":10198.83008,"ret_adjusted_prices":-0.01481,"ret_closing_prices":-0.01481,"cumret_adjusted_prices":0.5367}
{"ticker":"^N225","ref_date":"2010-02-25","price_open":10256.09961,"price_high":10267.42969,"price_low":10087.20996,"price_close":10101.95996,"volume":128200000,"price_adjusted":10101.95996,"ret_adjusted_prices":-0.0095,"ret_closing_prices":-0.0095,"cumret_adjusted_prices":0.5316}
{"ticker":"^N225","ref_date":"2010-02-26","price_open":10107.08008,"price_high":10171.21973,"price_low":10085.12988,"price_close":10126.03027,"volume":113200000,"price_adjusted":10126.03027,"ret_adjusted_prices":0.00238,"ret_closing_prices":0.00238,"cumret_adjusted_prices":0.53287}
{"ticker":"^N225","ref_date":"2010-03-01","price_open":10128.73047,"price_high":10215.15039,"price_low":10116.86035,"price_close":10172.05957,"volume":108400000,"price_adjusted":10172.05957,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":0.53529}
{"ticker":"^N225","ref_date":"2010-03-02","price_open":10199.19043,"price_high":10238.95996,"price_low":10150.2998,"price_close":10221.83984,"volume":104000000,"price_adjusted":10221.83984,"ret_adjusted_prices":0.00489,"ret_closing_prices":0.00489,"cumret_adjusted_prices":0.53791}
{"ticker":"^N225","ref_date":"2010-03-03","price_open":10193.9502,"price_high":10274.08984,"price_low":10186.67969,"price_close":10253.13965,"volume":120600000,"price_adjusted":10253.13965,"ret_adjusted_prices":0.00306,"ret_closing_prices":0.00306,"cumret_adjusted_prices":0.53956}
{"ticker":"^N225","ref_date":"2010-03-04","price_open":10255.69043,"price_high":10263.48047,"price_low":10134.37012,"price_close":10145.71973,"volume":126300000,"price_adjusted":10145.71973,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":0.5339}
{"ticker":"^N225","ref_date":"2010-03-05","price_open":10254.61035,"price_high":10376.41016,"price_low":10254.61035,"price_close":10368.95996,"volume":129900000,"price_adjusted":10368.95996,"ret_adjusted_prices":0.022,"ret_closing_prices":0.022,"cumret_adjusted_prices":0.54565}
{"ticker":"^N225","ref_date":"2010-03-08","price_open":10538.12012,"price_high":10586.96973,"price_low":10514.28027,"price_close":10585.91992,"volume":140500000,"price_adjusted":10585.91992,"ret_adjusted_prices":0.02092,"ret_closing_prices":0.02092,"cumret_adjusted_prices":0.55707}
{"ticker":"^N225","ref_date":"2010-03-09","price_open":10567.32031,"price_high":10593.26953,"price_low":10542.80957,"price_close":10567.65039,"volume":110100000,"price_adjusted":10567.65039,"ret_adjusted_prices":-0.00173,"ret_closing_prices":-0.00173,"cumret_adjusted_prices":0.55611}
{"ticker":"^N225","ref_date":"2010-03-10","price_open":10555.84961,"price_high":10588.69043,"price_low":10547.33984,"price_close":10563.91992,"volume":104800000,"price_adjusted":10563.91992,"ret_adjusted_prices":-0.00035,"ret_closing_prices":-0.00035,"cumret_adjusted_prices":0.55591}
{"ticker":"^N225","ref_date":"2010-03-11","price_open":10627.99023,"price_high":10664.9502,"price_low":10588.86035,"price_close":10664.9502,"volume":123800000,"price_adjusted":10664.9502,"ret_adjusted_prices":0.00956,"ret_closing_prices":0.00956,"cumret_adjusted_prices":0.56123}
{"ticker":"^N225","ref_date":"2010-03-12","price_open":10777.49023,"price_high":10777.49023,"price_low":10699.2998,"price_close":10751.25977,"volume":206600000,"price_adjusted":10751.25977,"ret_adjusted_prices":0.00809,"ret_closing_prices":0.00809,"cumret_adjusted_prices":0.56577}
{"ticker":"^N225","ref_date":"2010-03-15","price_open":10802.11035,"price_high":10808.83984,"price_low":10708.96973,"price_close":10751.98047,"volume":130700000,"price_adjusted":10751.98047,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.56581}
{"ticker":"^N225","ref_date":"2010-03-16","price_open":10718.62988,"price_high":10776.51953,"price_low":10716.2002,"price_close":10721.70996,"volume":106600000,"price_adjusted":10721.70996,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.56422}
{"ticker":"^N225","ref_date":"2010-03-17","price_open":10789.24023,"price_high":10864.2998,"price_low":10761.88965,"price_close":10846.98047,"volume":137700000,"price_adjusted":10846.98047,"ret_adjusted_prices":0.01168,"ret_closing_prices":0.01168,"cumret_adjusted_prices":0.57081}
{"ticker":"^N225","ref_date":"2010-03-18","price_open":10841.70996,"price_high":10845.73047,"price_low":10731.66016,"price_close":10744.03027,"volume":130200000,"price_adjusted":10744.03027,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":0.56539}
{"ticker":"^N225","ref_date":"2010-03-19","price_open":10785.87988,"price_high":10826.75977,"price_low":10775.57031,"price_close":10824.71973,"volume":116300000,"price_adjusted":10824.71973,"ret_adjusted_prices":0.00751,"ret_closing_prices":0.00751,"cumret_adjusted_prices":0.56964}
{"ticker":"^N225","ref_date":"2010-03-23","price_open":10793.0498,"price_high":10817.78027,"price_low":10766.65039,"price_close":10774.15039,"volume":112500000,"price_adjusted":10774.15039,"ret_adjusted_prices":-0.00467,"ret_closing_prices":-0.00467,"cumret_adjusted_prices":0.56698}
{"ticker":"^N225","ref_date":"2010-03-24","price_open":10829.36035,"price_high":10880.62012,"price_low":10769.17969,"price_close":10815.03027,"volume":125500000,"price_adjusted":10815.03027,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":0.56913}
{"ticker":"^N225","ref_date":"2010-03-25","price_open":10857.80957,"price_high":10872.4502,"price_low":10808.70996,"price_close":10828.84961,"volume":123600000,"price_adjusted":10828.84961,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":0.56985}
{"ticker":"^N225","ref_date":"2010-03-26","price_open":10895.29004,"price_high":11001.58984,"price_low":10889.33008,"price_close":10996.37012,"volume":142200000,"price_adjusted":10996.37012,"ret_adjusted_prices":0.01547,"ret_closing_prices":0.01547,"cumret_adjusted_prices":0.57867}
{"ticker":"^N225","ref_date":"2010-03-29","price_open":10909.98047,"price_high":10990.75,"price_low":10901.2002,"price_close":10986.46973,"volume":144700000,"price_adjusted":10986.46973,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":0.57815}
{"ticker":"^N225","ref_date":"2010-03-30","price_open":11022.2002,"price_high":11108.82031,"price_low":11003.34961,"price_close":11097.13965,"volume":153500000,"price_adjusted":11097.13965,"ret_adjusted_prices":0.01007,"ret_closing_prices":0.01007,"cumret_adjusted_prices":0.58397}
{"ticker":"^N225","ref_date":"2010-03-31","price_open":11138.71973,"price_high":11147.62012,"price_low":11085.5498,"price_close":11089.94043,"volume":141700000,"price_adjusted":11089.94043,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":0.58359}
{"ticker":"^N225","ref_date":"2010-04-01","price_open":11178.91992,"price_high":11272.73047,"price_low":11118.17969,"price_close":11244.40039,"volume":166500000,"price_adjusted":11244.40039,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":0.59172}
{"ticker":"^N225","ref_date":"2010-04-02","price_open":11274.17969,"price_high":11313.98047,"price_low":11235.98047,"price_close":11286.08984,"volume":150100000,"price_adjusted":11286.08984,"ret_adjusted_prices":0.00371,"ret_closing_prices":0.00371,"cumret_adjusted_prices":0.59392}
{"ticker":"^N225","ref_date":"2010-04-05","price_open":11380.62988,"price_high":11408.16992,"price_low":11306.62012,"price_close":11339.2998,"volume":117900000,"price_adjusted":11339.2998,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":0.59672}
{"ticker":"^N225","ref_date":"2010-04-06","price_open":11350.7002,"price_high":11358.4502,"price_low":11217.25,"price_close":11282.32031,"volume":138000000,"price_adjusted":11282.32031,"ret_adjusted_prices":-0.00502,"ret_closing_prices":-0.00502,"cumret_adjusted_prices":0.59372}
{"ticker":"^N225","ref_date":"2010-04-07","price_open":11296.30957,"price_high":11350.57031,"price_low":11260.41992,"price_close":11292.83008,"volume":167400000,"price_adjusted":11292.83008,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.59427}
{"ticker":"^N225","ref_date":"2010-04-08","price_open":11179.66992,"price_high":11232.36035,"price_low":11159.4502,"price_close":11168.2002,"volume":130200000,"price_adjusted":11168.2002,"ret_adjusted_prices":-0.01104,"ret_closing_prices":-0.01104,"cumret_adjusted_prices":0.58771}
{"ticker":"^N225","ref_date":"2010-04-09","price_open":11174.62012,"price_high":11204.87012,"price_low":11148.7998,"price_close":11204.33984,"volume":148400000,"price_adjusted":11204.33984,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":0.58961}
{"ticker":"^N225","ref_date":"2010-04-12","price_open":11300.79004,"price_high":11351.5498,"price_low":11248.57031,"price_close":11251.90039,"volume":132500000,"price_adjusted":11251.90039,"ret_adjusted_prices":0.00424,"ret_closing_prices":0.00424,"cumret_adjusted_prices":0.59212}
{"ticker":"^N225","ref_date":"2010-04-13","price_open":11202.91992,"price_high":11212.65039,"price_low":11088.48047,"price_close":11161.23047,"volume":144600000,"price_adjusted":11161.23047,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":0.58734}
{"ticker":"^N225","ref_date":"2010-04-14","price_open":11213.45996,"price_high":11270.2002,"price_low":11161.00977,"price_close":11204.90039,"volume":139400000,"price_adjusted":11204.90039,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":0.58964}
{"ticker":"^N225","ref_date":"2010-04-15","price_open":11310.07031,"price_high":11316.66016,"price_low":11255.7998,"price_close":11273.79004,"volume":156800000,"price_adjusted":11273.79004,"ret_adjusted_prices":0.00615,"ret_closing_prices":0.00615,"cumret_adjusted_prices":0.59327}
{"ticker":"^N225","ref_date":"2010-04-16","price_open":11230.53027,"price_high":11230.53027,"price_low":11084.71973,"price_close":11102.17969,"volume":136800000,"price_adjusted":11102.17969,"ret_adjusted_prices":-0.01522,"ret_closing_prices":-0.01522,"cumret_adjusted_prices":0.58424}
{"ticker":"^N225","ref_date":"2010-04-19","price_open":10929.63965,"price_high":10953.90039,"price_low":10878.99023,"price_close":10908.76953,"volume":133100000,"price_adjusted":10908.76953,"ret_adjusted_prices":-0.01742,"ret_closing_prices":-0.01742,"cumret_adjusted_prices":0.57406}
{"ticker":"^N225","ref_date":"2010-04-20","price_open":10960.11035,"price_high":10999.57031,"price_low":10890.82031,"price_close":10900.67969,"volume":129600000,"price_adjusted":10900.67969,"ret_adjusted_prices":-0.00074,"ret_closing_prices":-0.00074,"cumret_adjusted_prices":0.57363}
{"ticker":"^N225","ref_date":"2010-04-21","price_open":11031.79004,"price_high":11093.2998,"price_low":11023.87988,"price_close":11090.0498,"volume":153000000,"price_adjusted":11090.0498,"ret_adjusted_prices":0.01737,"ret_closing_prices":0.01737,"cumret_adjusted_prices":0.5836}
{"ticker":"^N225","ref_date":"2010-04-22","price_open":10988.00977,"price_high":10989.62012,"price_low":10866.23047,"price_close":10949.08984,"volume":144100000,"price_adjusted":10949.08984,"ret_adjusted_prices":-0.01271,"ret_closing_prices":-0.01271,"cumret_adjusted_prices":0.57618}
{"ticker":"^N225","ref_date":"2010-04-23","price_open":10930.90039,"price_high":10967.12012,"price_low":10865.91992,"price_close":10914.45996,"volume":136800000,"price_adjusted":10914.45996,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":0.57436}
{"ticker":"^N225","ref_date":"2010-04-26","price_open":11039.58984,"price_high":11165.79004,"price_low":11035.66016,"price_close":11165.79004,"volume":134900000,"price_adjusted":11165.79004,"ret_adjusted_prices":0.02303,"ret_closing_prices":0.02303,"cumret_adjusted_prices":0.58758}
{"ticker":"^N225","ref_date":"2010-04-27","price_open":11109.25977,"price_high":11213.4502,"price_low":11108.71973,"price_close":11212.66016,"volume":143000000,"price_adjusted":11212.66016,"ret_adjusted_prices":0.0042,"ret_closing_prices":0.0042,"cumret_adjusted_prices":0.59005}
{"ticker":"^N225","ref_date":"2010-04-28","price_open":11005.50977,"price_high":11008.87988,"price_low":10882.40039,"price_close":10924.79004,"volume":179300000,"price_adjusted":10924.79004,"ret_adjusted_prices":-0.02567,"ret_closing_prices":-0.02567,"cumret_adjusted_prices":0.5749}
{"ticker":"^N225","ref_date":"2010-04-30","price_open":11062.12012,"price_high":11092.51953,"price_low":11035.26953,"price_close":11057.40039,"volume":156700000,"price_adjusted":11057.40039,"ret_adjusted_prices":0.01214,"ret_closing_prices":0.01214,"cumret_adjusted_prices":0.58188}
{"ticker":"^N225","ref_date":"2010-05-06","price_open":10847.90039,"price_high":10847.90039,"price_low":10682.61035,"price_close":10695.69043,"volume":183800000,"price_adjusted":10695.69043,"ret_adjusted_prices":-0.03271,"ret_closing_prices":-0.03271,"cumret_adjusted_prices":0.56285}
{"ticker":"^N225","ref_date":"2010-05-07","price_open":10472.7002,"price_high":10472.76953,"price_low":10257.32031,"price_close":10364.58984,"volume":227700000,"price_adjusted":10364.58984,"ret_adjusted_prices":-0.03096,"ret_closing_prices":-0.03096,"cumret_adjusted_prices":0.54542}
{"ticker":"^N225","ref_date":"2010-05-10","price_open":10399.0498,"price_high":10540.51953,"price_low":10362.33984,"price_close":10530.7002,"volume":181000000,"price_adjusted":10530.7002,"ret_adjusted_prices":0.01603,"ret_closing_prices":0.01603,"cumret_adjusted_prices":0.55416}
{"ticker":"^N225","ref_date":"2010-05-11","price_open":10643.24023,"price_high":10643.28027,"price_low":10392.46973,"price_close":10411.09961,"volume":196900000,"price_adjusted":10411.09961,"ret_adjusted_prices":-0.01136,"ret_closing_prices":-0.01136,"cumret_adjusted_prices":0.54787}
{"ticker":"^N225","ref_date":"2010-05-12","price_open":10465.03027,"price_high":10501.71973,"price_low":10345.19043,"price_close":10394.03027,"volume":189300000,"price_adjusted":10394.03027,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.54697}
{"ticker":"^N225","ref_date":"2010-05-13","price_open":10542.76953,"price_high":10638.23047,"price_low":10535.94043,"price_close":10620.5498,"volume":159600000,"price_adjusted":10620.5498,"ret_adjusted_prices":0.02179,"ret_closing_prices":0.02179,"cumret_adjusted_prices":0.55889}
{"ticker":"^N225","ref_date":"2010-05-14","price_open":10453.40039,"price_high":10551.69043,"price_low":10390.76953,"price_close":10462.50977,"volume":189100000,"price_adjusted":10462.50977,"ret_adjusted_prices":-0.01488,"ret_closing_prices":-0.01488,"cumret_adjusted_prices":0.55058}
{"ticker":"^N225","ref_date":"2010-05-17","price_open":10329.37012,"price_high":10331.87012,"price_low":10158.2998,"price_close":10235.75977,"volume":182400000,"price_adjusted":10235.75977,"ret_adjusted_prices":-0.02167,"ret_closing_prices":-0.02167,"cumret_adjusted_prices":0.53864}
{"ticker":"^N225","ref_date":"2010-05-18","price_open":10313.13965,"price_high":10336.53027,"price_low":10197.74023,"price_close":10242.63965,"volume":160800000,"price_adjusted":10242.63965,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":0.53901}
{"ticker":"^N225","ref_date":"2010-05-19","price_open":10087.33008,"price_high":10186.83984,"price_low":10041.92969,"price_close":10186.83984,"volume":175000000,"price_adjusted":10186.83984,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.53607}
{"ticker":"^N225","ref_date":"2010-05-20","price_open":10121.84961,"price_high":10161.7002,"price_low":9999.58984,"price_close":10030.30957,"volume":149700000,"price_adjusted":10030.30957,"ret_adjusted_prices":-0.01537,"ret_closing_prices":-0.01537,"cumret_adjusted_prices":0.52783}
{"ticker":"^N225","ref_date":"2010-05-21","price_open":9823.83984,"price_high":9829.36035,"price_low":9696.62988,"price_close":9784.54004,"volume":195000000,"price_adjusted":9784.54004,"ret_adjusted_prices":-0.0245,"ret_closing_prices":-0.0245,"cumret_adjusted_prices":0.5149}
{"ticker":"^N225","ref_date":"2010-05-24","price_open":9754.99023,"price_high":9793.45996,"price_low":9693.07031,"price_close":9758.40039,"volume":164800000,"price_adjusted":9758.40039,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":0.51352}
{"ticker":"^N225","ref_date":"2010-05-25","price_open":9632.13965,"price_high":9642.59961,"price_low":9432.08984,"price_close":9459.88965,"volume":165300000,"price_adjusted":9459.88965,"ret_adjusted_prices":-0.03059,"ret_closing_prices":-0.03059,"cumret_adjusted_prices":0.49781}
{"ticker":"^N225","ref_date":"2010-05-26","price_open":9567.34961,"price_high":9622.40039,"price_low":9477.4502,"price_close":9522.66016,"volume":188100000,"price_adjusted":9522.66016,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":0.50112}
{"ticker":"^N225","ref_date":"2010-05-27","price_open":9419.2998,"price_high":9642.16016,"price_low":9395.29004,"price_close":9639.71973,"volume":175100000,"price_adjusted":9639.71973,"ret_adjusted_prices":0.01229,"ret_closing_prices":0.01229,"cumret_adjusted_prices":0.50728}
{"ticker":"^N225","ref_date":"2010-05-28","price_open":9806.05957,"price_high":9824.84961,"price_low":9699.13965,"price_close":9762.98047,"volume":164300000,"price_adjusted":9762.98047,"ret_adjusted_prices":0.01279,"ret_closing_prices":0.01279,"cumret_adjusted_prices":0.51376}
{"ticker":"^N225","ref_date":"2010-05-31","price_open":9735.46973,"price_high":9831.73047,"price_low":9728.41992,"price_close":9768.7002,"volume":121400000,"price_adjusted":9768.7002,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":0.51406}
{"ticker":"^N225","ref_date":"2010-06-01","price_open":9747.25977,"price_high":9747.25977,"price_low":9658.44043,"price_close":9711.83008,"volume":110400000,"price_adjusted":9711.83008,"ret_adjusted_prices":-0.00582,"ret_closing_prices":-0.00582,"cumret_adjusted_prices":0.51107}
{"ticker":"^N225","ref_date":"2010-06-02","price_open":9604.4502,"price_high":9763.41016,"price_low":9560.16016,"price_close":9603.24023,"volume":158400000,"price_adjusted":9603.24023,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.50536}
{"ticker":"^N225","ref_date":"2010-06-03","price_open":9758.82031,"price_high":9920.17969,"price_low":9758.82031,"price_close":9914.19043,"volume":142600000,"price_adjusted":9914.19043,"ret_adjusted_prices":0.03238,"ret_closing_prices":0.03238,"cumret_adjusted_prices":0.52172}
{"ticker":"^N225","ref_date":"2010-06-04","price_open":9909.24023,"price_high":9962.41992,"price_low":9868.08984,"price_close":9901.19043,"volume":120300000,"price_adjusted":9901.19043,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.52104}
{"ticker":"^N225","ref_date":"2010-06-07","price_open":9705.36035,"price_high":9714.41992,"price_low":9502.62012,"price_close":9520.7998,"volume":148400000,"price_adjusted":9520.7998,"ret_adjusted_prices":-0.03842,"ret_closing_prices":-0.03842,"cumret_adjusted_prices":0.50102}
{"ticker":"^N225","ref_date":"2010-06-08","price_open":9448.79004,"price_high":9587.65039,"price_low":9434.80957,"price_close":9537.94043,"volume":129600000,"price_adjusted":9537.94043,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":0.50192}
{"ticker":"^N225","ref_date":"2010-06-09","price_open":9475.57031,"price_high":9487.91016,"price_low":9378.23047,"price_close":9439.12988,"volume":141600000,"price_adjusted":9439.12988,"ret_adjusted_prices":-0.01036,"ret_closing_prices":-0.01036,"cumret_adjusted_prices":0.49672}
{"ticker":"^N225","ref_date":"2010-06-10","price_open":9476.78027,"price_high":9544.04004,"price_low":9437.46973,"price_close":9542.65039,"volume":116500000,"price_adjusted":9542.65039,"ret_adjusted_prices":0.01097,"ret_closing_prices":0.01097,"cumret_adjusted_prices":0.50217}
{"ticker":"^N225","ref_date":"2010-06-11","price_open":9701.32031,"price_high":9764.73047,"price_low":9673.59961,"price_close":9705.25,"volume":222400000,"price_adjusted":9705.25,"ret_adjusted_prices":0.01704,"ret_closing_prices":0.01704,"cumret_adjusted_prices":0.51073}
{"ticker":"^N225","ref_date":"2010-06-14","price_open":9824.92969,"price_high":9882.0498,"price_low":9819.9502,"price_close":9879.84961,"volume":97300000,"price_adjusted":9879.84961,"ret_adjusted_prices":0.01799,"ret_closing_prices":0.01799,"cumret_adjusted_prices":0.51991}
{"ticker":"^N225","ref_date":"2010-06-15","price_open":9845.65039,"price_high":9911.73047,"price_low":9826.44043,"price_close":9887.88965,"volume":101700000,"price_adjusted":9887.88965,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":0.52034}
{"ticker":"^N225","ref_date":"2010-06-16","price_open":10043.09961,"price_high":10109.86035,"price_low":10033.24023,"price_close":10067.15039,"volume":120300000,"price_adjusted":10067.15039,"ret_adjusted_prices":0.01813,"ret_closing_prices":0.01813,"cumret_adjusted_prices":0.52977}
{"ticker":"^N225","ref_date":"2010-06-17","price_open":10009.25,"price_high":10053.4502,"price_low":9989.20996,"price_close":9999.40039,"volume":97600000,"price_adjusted":9999.40039,"ret_adjusted_prices":-0.00673,"ret_closing_prices":-0.00673,"cumret_adjusted_prices":0.52621}
{"ticker":"^N225","ref_date":"2010-06-18","price_open":10027.98047,"price_high":10029.11035,"price_low":9965.16016,"price_close":9995.01953,"volume":98500000,"price_adjusted":9995.01953,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":0.52597}
{"ticker":"^N225","ref_date":"2010-06-21","price_open":10109.26953,"price_high":10251.90039,"price_low":10109.26953,"price_close":10238.00977,"volume":123000000,"price_adjusted":10238.00977,"ret_adjusted_prices":0.02431,"ret_closing_prices":0.02431,"cumret_adjusted_prices":0.53876}
{"ticker":"^N225","ref_date":"2010-06-22","price_open":10131.91016,"price_high":10183.88965,"price_low":10105.48047,"price_close":10112.88965,"volume":114900000,"price_adjusted":10112.88965,"ret_adjusted_prices":-0.01222,"ret_closing_prices":-0.01222,"cumret_adjusted_prices":0.53218}
{"ticker":"^N225","ref_date":"2010-06-23","price_open":9973,"price_high":9975.00977,"price_low":9912.7998,"price_close":9923.7002,"volume":102600000,"price_adjusted":9923.7002,"ret_adjusted_prices":-0.01871,"ret_closing_prices":-0.01871,"cumret_adjusted_prices":0.52222}
{"ticker":"^N225","ref_date":"2010-06-24","price_open":9902.62012,"price_high":10009.37012,"price_low":9893.75,"price_close":9928.33984,"volume":94900000,"price_adjusted":9928.33984,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":0.52247}
{"ticker":"^N225","ref_date":"2010-06-25","price_open":9778.7002,"price_high":9794.98047,"price_low":9697.87012,"price_close":9737.48047,"volume":129300000,"price_adjusted":9737.48047,"ret_adjusted_prices":-0.01922,"ret_closing_prices":-0.01922,"cumret_adjusted_prices":0.51242}
{"ticker":"^N225","ref_date":"2010-06-28","price_open":9758.91016,"price_high":9762.23047,"price_low":9679.16992,"price_close":9693.94043,"volume":91600000,"price_adjusted":9693.94043,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":0.51013}
{"ticker":"^N225","ref_date":"2010-06-29","price_open":9718.40039,"price_high":9760.01953,"price_low":9548.98047,"price_close":9570.66992,"volume":106800000,"price_adjusted":9570.66992,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.50364}
{"ticker":"^N225","ref_date":"2010-06-30","price_open":9396.4502,"price_high":9420.13965,"price_low":9347.07031,"price_close":9382.63965,"volume":131000000,"price_adjusted":9382.63965,"ret_adjusted_prices":-0.01965,"ret_closing_prices":-0.01965,"cumret_adjusted_prices":0.49375}
{"ticker":"^N225","ref_date":"2010-07-01","price_open":9296.86035,"price_high":9297.4502,"price_low":9147.67969,"price_close":9191.59961,"volume":125400000,"price_adjusted":9191.59961,"ret_adjusted_prices":-0.02036,"ret_closing_prices":-0.02036,"cumret_adjusted_prices":0.4837}
{"ticker":"^N225","ref_date":"2010-07-02","price_open":9234.55957,"price_high":9259.13965,"price_low":9160.46973,"price_close":9203.70996,"volume":115700000,"price_adjusted":9203.70996,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.48433}
{"ticker":"^N225","ref_date":"2010-07-05","price_open":9230,"price_high":9282.90039,"price_low":9213.79004,"price_close":9266.78027,"volume":100700000,"price_adjusted":9266.78027,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":0.48765}
{"ticker":"^N225","ref_date":"2010-07-06","price_open":9158.28027,"price_high":9351.11035,"price_low":9091.7002,"price_close":9338.04004,"volume":137400000,"price_adjusted":9338.04004,"ret_adjusted_prices":0.00769,"ret_closing_prices":0.00769,"cumret_adjusted_prices":0.4914}
{"ticker":"^N225","ref_date":"2010-07-07","price_open":9322.55957,"price_high":9329.63965,"price_low":9223.7998,"price_close":9279.65039,"volume":120800000,"price_adjusted":9279.65039,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":0.48833}
{"ticker":"^N225","ref_date":"2010-07-08","price_open":9462.82031,"price_high":9545.99023,"price_low":9456.19043,"price_close":9535.74023,"volume":118200000,"price_adjusted":9535.74023,"ret_adjusted_prices":0.0276,"ret_closing_prices":0.0276,"cumret_adjusted_prices":0.50181}
{"ticker":"^N225","ref_date":"2010-07-09","price_open":9601.62012,"price_high":9610.58984,"price_low":9516.96973,"price_close":9585.32031,"volume":125200000,"price_adjusted":9585.32031,"ret_adjusted_prices":0.0052,"ret_closing_prices":0.0052,"cumret_adjusted_prices":0.50441}
{"ticker":"^N225","ref_date":"2010-07-12","price_open":9540.46973,"price_high":9632.88965,"price_low":9533.55957,"price_close":9548.11035,"volume":123600000,"price_adjusted":9548.11035,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":0.50246}
{"ticker":"^N225","ref_date":"2010-07-13","price_open":9592.87012,"price_high":9629.98047,"price_low":9502.24023,"price_close":9537.23047,"volume":149700000,"price_adjusted":9537.23047,"ret_adjusted_prices":-0.00114,"ret_closing_prices":-0.00114,"cumret_adjusted_prices":0.50188}
{"ticker":"^N225","ref_date":"2010-07-14","price_open":9707.5,"price_high":9807.36035,"price_low":9693.33008,"price_close":9795.24023,"volume":193300000,"price_adjusted":9795.24023,"ret_adjusted_prices":0.02705,"ret_closing_prices":0.02705,"cumret_adjusted_prices":0.51546}
{"ticker":"^N225","ref_date":"2010-07-15","price_open":9701.13965,"price_high":9726.94043,"price_low":9667,"price_close":9685.53027,"volume":115900000,"price_adjusted":9685.53027,"ret_adjusted_prices":-0.0112,"ret_closing_prices":-0.0112,"cumret_adjusted_prices":0.50969}
{"ticker":"^N225","ref_date":"2010-07-16","price_open":9600.87988,"price_high":9636.83984,"price_low":9392.20996,"price_close":9408.36035,"volume":134000000,"price_adjusted":9408.36035,"ret_adjusted_prices":-0.02862,"ret_closing_prices":-0.02862,"cumret_adjusted_prices":0.4951}
{"ticker":"^N225","ref_date":"2010-07-21","price_open":9404.07031,"price_high":9404.07031,"price_low":9230.83984,"price_close":9278.83008,"volume":166600000,"price_adjusted":9278.83008,"ret_adjusted_prices":-0.01377,"ret_closing_prices":-0.01377,"cumret_adjusted_prices":0.48829}
{"ticker":"^N225","ref_date":"2010-07-22","price_open":9216.28027,"price_high":9254.19043,"price_low":9176.12012,"price_close":9220.87988,"volume":229600000,"price_adjusted":9220.87988,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":0.48524}
{"ticker":"^N225","ref_date":"2010-07-23","price_open":9380.12012,"price_high":9474.11035,"price_low":9367.2998,"price_close":9430.95996,"volume":157500000,"price_adjusted":9430.95996,"ret_adjusted_prices":0.02278,"ret_closing_prices":0.02278,"cumret_adjusted_prices":0.49629}
{"ticker":"^N225","ref_date":"2010-07-26","price_open":9520.73047,"price_high":9561.82031,"price_low":9493.61035,"price_close":9503.66016,"volume":90400000,"price_adjusted":9503.66016,"ret_adjusted_prices":0.00771,"ret_closing_prices":0.00771,"cumret_adjusted_prices":0.50012}
{"ticker":"^N225","ref_date":"2010-07-27","price_open":9512.66992,"price_high":9541.58984,"price_low":9487.65039,"price_close":9496.84961,"volume":130700000,"price_adjusted":9496.84961,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":0.49976}
{"ticker":"^N225","ref_date":"2010-07-28","price_open":9614.46973,"price_high":9760.30957,"price_low":9614.46973,"price_close":9753.26953,"volume":148200000,"price_adjusted":9753.26953,"ret_adjusted_prices":0.027,"ret_closing_prices":0.027,"cumret_adjusted_prices":0.51325}
{"ticker":"^N225","ref_date":"2010-07-29","price_open":9653.50977,"price_high":9732.75977,"price_low":9648.96973,"price_close":9696.01953,"volume":148200000,"price_adjusted":9696.01953,"ret_adjusted_prices":-0.00587,"ret_closing_prices":-0.00587,"cumret_adjusted_prices":0.51024}
{"ticker":"^N225","ref_date":"2010-07-30","price_open":9658.61035,"price_high":9658.61035,"price_low":9505.63965,"price_close":9537.2998,"volume":166200000,"price_adjusted":9537.2998,"ret_adjusted_prices":-0.01637,"ret_closing_prices":-0.01637,"cumret_adjusted_prices":0.50189}
{"ticker":"^N225","ref_date":"2010-08-02","price_open":9574.63965,"price_high":9676.41016,"price_low":9548.86035,"price_close":9570.30957,"volume":135600000,"price_adjusted":9570.30957,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":0.50362}
{"ticker":"^N225","ref_date":"2010-08-03","price_open":9716.57031,"price_high":9750.87988,"price_low":9632.86035,"price_close":9694.00977,"volume":138600000,"price_adjusted":9694.00977,"ret_adjusted_prices":0.01293,"ret_closing_prices":0.01293,"cumret_adjusted_prices":0.51013}
{"ticker":"^N225","ref_date":"2010-08-04","price_open":9606.82031,"price_high":9613.12988,"price_low":9474.66992,"price_close":9489.33984,"volume":119300000,"price_adjusted":9489.33984,"ret_adjusted_prices":-0.02111,"ret_closing_prices":-0.02111,"cumret_adjusted_prices":0.49936}
{"ticker":"^N225","ref_date":"2010-08-05","price_open":9640.33984,"price_high":9688.87012,"price_low":9578.30957,"price_close":9653.91992,"volume":128800000,"price_adjusted":9653.91992,"ret_adjusted_prices":0.01734,"ret_closing_prices":0.01734,"cumret_adjusted_prices":0.50802}
{"ticker":"^N225","ref_date":"2010-08-06","price_open":9560.65039,"price_high":9658.04004,"price_low":9545.41016,"price_close":9642.12012,"volume":112100000,"price_adjusted":9642.12012,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":0.5074}
{"ticker":"^N225","ref_date":"2010-08-09","price_open":9535.50977,"price_high":9572.83008,"price_low":9523.62988,"price_close":9572.49023,"volume":87800000,"price_adjusted":9572.49023,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":0.50374}
{"ticker":"^N225","ref_date":"2010-08-10","price_open":9629.96973,"price_high":9667.04004,"price_low":9505.33984,"price_close":9551.0498,"volume":107100000,"price_adjusted":9551.0498,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.50261}
{"ticker":"^N225","ref_date":"2010-08-11","price_open":9423.03027,"price_high":9445.04004,"price_low":9283.59961,"price_close":9292.84961,"volume":111600000,"price_adjusted":9292.84961,"ret_adjusted_prices":-0.02703,"ret_closing_prices":-0.02703,"cumret_adjusted_prices":0.48902}
{"ticker":"^N225","ref_date":"2010-08-12","price_open":9125.49023,"price_high":9212.58984,"price_low":9065.94043,"price_close":9212.58984,"volume":142300000,"price_adjusted":9212.58984,"ret_adjusted_prices":-0.00864,"ret_closing_prices":-0.00864,"cumret_adjusted_prices":0.4848}
{"ticker":"^N225","ref_date":"2010-08-13","price_open":9214.80957,"price_high":9278.45996,"price_low":9163.25,"price_close":9253.45996,"volume":121800000,"price_adjusted":9253.45996,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":0.48695}
{"ticker":"^N225","ref_date":"2010-08-16","price_open":9145.21973,"price_high":9210.96973,"price_low":9095.94043,"price_close":9196.66992,"volume":97000000,"price_adjusted":9196.66992,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":0.48396}
{"ticker":"^N225","ref_date":"2010-08-17","price_open":9089.84961,"price_high":9188.48047,"price_low":9084.24023,"price_close":9161.67969,"volume":91500000,"price_adjusted":9161.67969,"ret_adjusted_prices":-0.0038,"ret_closing_prices":-0.0038,"cumret_adjusted_prices":0.48212}
{"ticker":"^N225","ref_date":"2010-08-18","price_open":9261.5,"price_high":9280.58984,"price_low":9153.41992,"price_close":9240.54004,"volume":118400000,"price_adjusted":9240.54004,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.48627}
{"ticker":"^N225","ref_date":"2010-08-19","price_open":9242.83984,"price_high":9362.67969,"price_low":9242.83984,"price_close":9362.67969,"volume":120200000,"price_adjusted":9362.67969,"ret_adjusted_prices":0.01322,"ret_closing_prices":0.01322,"cumret_adjusted_prices":0.4927}
{"ticker":"^N225","ref_date":"2010-08-20","price_open":9239.36035,"price_high":9287.5,"price_low":9169.16992,"price_close":9179.37988,"volume":112000000,"price_adjusted":9179.37988,"ret_adjusted_prices":-0.01958,"ret_closing_prices":-0.01958,"cumret_adjusted_prices":0.48305}
{"ticker":"^N225","ref_date":"2010-08-23","price_open":9147.24023,"price_high":9171.41992,"price_low":9090.95996,"price_close":9116.69043,"volume":93600000,"price_adjusted":9116.69043,"ret_adjusted_prices":-0.00683,"ret_closing_prices":-0.00683,"cumret_adjusted_prices":0.47975}
{"ticker":"^N225","ref_date":"2010-08-24","price_open":9024.59961,"price_high":9069.21973,"price_low":8983.51953,"price_close":8995.13965,"volume":111300000,"price_adjusted":8995.13965,"ret_adjusted_prices":-0.01333,"ret_closing_prices":-0.01333,"cumret_adjusted_prices":0.47336}
{"ticker":"^N225","ref_date":"2010-08-25","price_open":8904.44043,"price_high":8949.41016,"price_low":8807.41016,"price_close":8845.38965,"volume":133900000,"price_adjusted":8845.38965,"ret_adjusted_prices":-0.01665,"ret_closing_prices":-0.01665,"cumret_adjusted_prices":0.46548}
{"ticker":"^N225","ref_date":"2010-08-26","price_open":8908.01953,"price_high":8910.62012,"price_low":8834.08984,"price_close":8906.48047,"volume":104800000,"price_adjusted":8906.48047,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":0.46869}
{"ticker":"^N225","ref_date":"2010-08-27","price_open":8811.46973,"price_high":9021.75,"price_low":8810.45996,"price_close":8991.05957,"volume":127800000,"price_adjusted":8991.05957,"ret_adjusted_prices":0.0095,"ret_closing_prices":0.0095,"cumret_adjusted_prices":0.47314}
{"ticker":"^N225","ref_date":"2010-08-30","price_open":9141.4502,"price_high":9280.7002,"price_low":9117.87012,"price_close":9149.25977,"volume":114400000,"price_adjusted":9149.25977,"ret_adjusted_prices":0.0176,"ret_closing_prices":0.0176,"cumret_adjusted_prices":0.48147}
{"ticker":"^N225","ref_date":"2010-08-31","price_open":8998.7998,"price_high":9008.36035,"price_low":8819.25977,"price_close":8824.05957,"volume":121800000,"price_adjusted":8824.05957,"ret_adjusted_prices":-0.03554,"ret_closing_prices":-0.03554,"cumret_adjusted_prices":0.46435}
{"ticker":"^N225","ref_date":"2010-09-01","price_open":8833.32031,"price_high":8932.15039,"price_low":8796.4502,"price_close":8927.01953,"volume":120100000,"price_adjusted":8927.01953,"ret_adjusted_prices":0.01167,"ret_closing_prices":0.01167,"cumret_adjusted_prices":0.46977}
{"ticker":"^N225","ref_date":"2010-09-02","price_open":9069.62012,"price_high":9083.37012,"price_low":8958.80957,"price_close":9062.83984,"volume":119300000,"price_adjusted":9062.83984,"ret_adjusted_prices":0.01521,"ret_closing_prices":0.01521,"cumret_adjusted_prices":0.47692}
{"ticker":"^N225","ref_date":"2010-09-03","price_open":9097.58984,"price_high":9141.08984,"price_low":9050.83008,"price_close":9114.12988,"volume":102000000,"price_adjusted":9114.12988,"ret_adjusted_prices":0.00566,"ret_closing_prices":0.00566,"cumret_adjusted_prices":0.47962}
{"ticker":"^N225","ref_date":"2010-09-06","price_open":9199.99023,"price_high":9303,"price_low":9173.37988,"price_close":9301.32031,"volume":106700000,"price_adjusted":9301.32031,"ret_adjusted_prices":0.02054,"ret_closing_prices":0.02054,"cumret_adjusted_prices":0.48947}
{"ticker":"^N225","ref_date":"2010-09-07","price_open":9232.01953,"price_high":9311.01953,"price_low":9206.80957,"price_close":9226,"volume":118000000,"price_adjusted":9226,"ret_adjusted_prices":-0.0081,"ret_closing_prices":-0.0081,"cumret_adjusted_prices":0.48551}
{"ticker":"^N225","ref_date":"2010-09-08","price_open":9098.86035,"price_high":9105.88965,"price_low":8997.62988,"price_close":9024.59961,"volume":107000000,"price_adjusted":9024.59961,"ret_adjusted_prices":-0.02183,"ret_closing_prices":-0.02183,"cumret_adjusted_prices":0.47491}
{"ticker":"^N225","ref_date":"2010-09-09","price_open":9120.54004,"price_high":9136.25977,"price_low":9069.92969,"price_close":9098.38965,"volume":92800000,"price_adjusted":9098.38965,"ret_adjusted_prices":0.00818,"ret_closing_prices":0.00818,"cumret_adjusted_prices":0.47879}
{"ticker":"^N225","ref_date":"2010-09-10","price_open":9132.25,"price_high":9291.5,"price_low":9132.25,"price_close":9239.16992,"volume":169800000,"price_adjusted":9239.16992,"ret_adjusted_prices":0.01547,"ret_closing_prices":0.01547,"cumret_adjusted_prices":0.4862}
{"ticker":"^N225","ref_date":"2010-09-13","price_open":9325.63965,"price_high":9390.90039,"price_low":9317.2998,"price_close":9321.82031,"volume":108700000,"price_adjusted":9321.82031,"ret_adjusted_prices":0.00895,"ret_closing_prices":0.00895,"cumret_adjusted_prices":0.49055}
{"ticker":"^N225","ref_date":"2010-09-14","price_open":9319.5,"price_high":9330.0498,"price_low":9258.17969,"price_close":9299.30957,"volume":117500000,"price_adjusted":9299.30957,"ret_adjusted_prices":-0.00241,"ret_closing_prices":-0.00241,"cumret_adjusted_prices":0.48936}
{"ticker":"^N225","ref_date":"2010-09-16","price_open":9613.88965,"price_high":9620.90039,"price_low":9479.62988,"price_close":9509.5,"volume":142200000,"price_adjusted":9509.5,"ret_adjusted_prices":0.0226,"ret_closing_prices":0.0226,"cumret_adjusted_prices":0.50042}
{"ticker":"^N225","ref_date":"2010-09-17","price_open":9581.65039,"price_high":9643.28027,"price_low":9554.36035,"price_close":9626.08984,"volume":122900000,"price_adjusted":9626.08984,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":0.50656}
{"ticker":"^N225","ref_date":"2010-09-21","price_open":9700.87988,"price_high":9704.25,"price_low":9579.83008,"price_close":9602.11035,"volume":109500000,"price_adjusted":9602.11035,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.5053}
{"ticker":"^N225","ref_date":"2010-09-22","price_open":9563.2002,"price_high":9625.41016,"price_low":9546.82031,"price_close":9566.32031,"volume":108900000,"price_adjusted":9566.32031,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":0.50341}
{"ticker":"^N225","ref_date":"2010-09-24","price_open":9435.04004,"price_high":9601.76953,"price_low":9415.95996,"price_close":9471.66992,"volume":146600000,"price_adjusted":9471.66992,"ret_adjusted_prices":-0.00989,"ret_closing_prices":-0.00989,"cumret_adjusted_prices":0.49843}
{"ticker":"^N225","ref_date":"2010-09-27","price_open":9557.37012,"price_high":9613.46973,"price_low":9539.12012,"price_close":9603.13965,"volume":122500000,"price_adjusted":9603.13965,"ret_adjusted_prices":0.01388,"ret_closing_prices":0.01388,"cumret_adjusted_prices":0.50535}
{"ticker":"^N225","ref_date":"2010-09-28","price_open":9547.03027,"price_high":9553.91016,"price_low":9471.34961,"price_close":9495.75977,"volume":97500000,"price_adjusted":9495.75977,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.4997}
{"ticker":"^N225","ref_date":"2010-09-29","price_open":9530.0498,"price_high":9600.92969,"price_low":9502.33984,"price_close":9559.37988,"volume":134700000,"price_adjusted":9559.37988,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":0.50305}
{"ticker":"^N225","ref_date":"2010-09-30","price_open":9554.83008,"price_high":9566.83984,"price_low":9369.34961,"price_close":9369.34961,"volume":145800000,"price_adjusted":9369.34961,"ret_adjusted_prices":-0.01988,"ret_closing_prices":-0.01988,"cumret_adjusted_prices":0.49305}
{"ticker":"^N225","ref_date":"2010-10-01","price_open":9440.51953,"price_high":9470.36035,"price_low":9358.62012,"price_close":9404.23047,"volume":163200000,"price_adjusted":9404.23047,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":0.49489}
{"ticker":"^N225","ref_date":"2010-10-04","price_open":9410.91992,"price_high":9508.36035,"price_low":9358.82031,"price_close":9381.05957,"volume":161200000,"price_adjusted":9381.05957,"ret_adjusted_prices":-0.00246,"ret_closing_prices":-0.00246,"cumret_adjusted_prices":0.49367}
{"ticker":"^N225","ref_date":"2010-10-05","price_open":9337.42969,"price_high":9538.34961,"price_low":9332.19043,"price_close":9518.75977,"volume":193800000,"price_adjusted":9518.75977,"ret_adjusted_prices":0.01468,"ret_closing_prices":0.01468,"cumret_adjusted_prices":0.50091}
{"ticker":"^N225","ref_date":"2010-10-06","price_open":9588.46973,"price_high":9693.74023,"price_low":9567,"price_close":9691.42969,"volume":234300000,"price_adjusted":9691.42969,"ret_adjusted_prices":0.01814,"ret_closing_prices":0.01814,"cumret_adjusted_prices":0.51}
{"ticker":"^N225","ref_date":"2010-10-07","price_open":9661.08984,"price_high":9716.91992,"price_low":9649.16992,"price_close":9684.80957,"volume":171200000,"price_adjusted":9684.80957,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.50965}
{"ticker":"^N225","ref_date":"2010-10-08","price_open":9675.58984,"price_high":9675.58984,"price_low":9588.87988,"price_close":9588.87988,"volume":147900000,"price_adjusted":9588.87988,"ret_adjusted_prices":-0.00991,"ret_closing_prices":-0.00991,"cumret_adjusted_prices":0.5046}
{"ticker":"^N225","ref_date":"2010-10-12","price_open":9648.58984,"price_high":9650.2002,"price_low":9387.73047,"price_close":9388.63965,"volume":140700000,"price_adjusted":9388.63965,"ret_adjusted_prices":-0.02088,"ret_closing_prices":-0.02088,"cumret_adjusted_prices":0.49406}
{"ticker":"^N225","ref_date":"2010-10-13","price_open":9473.78027,"price_high":9510.19043,"price_low":9393.51953,"price_close":9403.50977,"volume":144000000,"price_adjusted":9403.50977,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.49485}
{"ticker":"^N225","ref_date":"2010-10-14","price_open":9515.16992,"price_high":9614.44043,"price_low":9481.50977,"price_close":9583.50977,"volume":171000000,"price_adjusted":9583.50977,"ret_adjusted_prices":0.01914,"ret_closing_prices":0.01914,"cumret_adjusted_prices":0.50432}
{"ticker":"^N225","ref_date":"2010-10-15","price_open":9551.20996,"price_high":9553.57031,"price_low":9478.63965,"price_close":9500.25,"volume":143800000,"price_adjusted":9500.25,"ret_adjusted_prices":-0.00869,"ret_closing_prices":-0.00869,"cumret_adjusted_prices":0.49994}
{"ticker":"^N225","ref_date":"2010-10-18","price_open":9517.67969,"price_high":9564.84961,"price_low":9471.48047,"price_close":9498.49023,"volume":104800000,"price_adjusted":9498.49023,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":0.49985}
{"ticker":"^N225","ref_date":"2010-10-19","price_open":9490.08984,"price_high":9575.13965,"price_low":9489.67969,"price_close":9539.4502,"volume":118500000,"price_adjusted":9539.4502,"ret_adjusted_prices":0.00431,"ret_closing_prices":0.00431,"cumret_adjusted_prices":0.502}
{"ticker":"^N225","ref_date":"2010-10-20","price_open":9399.65039,"price_high":9402.0498,"price_low":9316.96973,"price_close":9381.59961,"volume":138400000,"price_adjusted":9381.59961,"ret_adjusted_prices":-0.01655,"ret_closing_prices":-0.01655,"cumret_adjusted_prices":0.49369}
{"ticker":"^N225","ref_date":"2010-10-21","price_open":9443.9502,"price_high":9479.25,"price_low":9326.78027,"price_close":9376.48047,"volume":131500000,"price_adjusted":9376.48047,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":0.49342}
{"ticker":"^N225","ref_date":"2010-10-22","price_open":9404.08984,"price_high":9457.62012,"price_low":9390.13965,"price_close":9426.70996,"volume":108500000,"price_adjusted":9426.70996,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":0.49607}
{"ticker":"^N225","ref_date":"2010-10-25","price_open":9424.44043,"price_high":9460.7002,"price_low":9392.67969,"price_close":9401.16016,"volume":98000000,"price_adjusted":9401.16016,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":0.49472}
{"ticker":"^N225","ref_date":"2010-10-26","price_open":9386.5498,"price_high":9455.04004,"price_low":9362.12988,"price_close":9377.37988,"volume":107300000,"price_adjusted":9377.37988,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":0.49347}
{"ticker":"^N225","ref_date":"2010-10-27","price_open":9436.00977,"price_high":9453.79004,"price_low":9329.86035,"price_close":9387.03027,"volume":130200000,"price_adjusted":9387.03027,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":0.49398}
{"ticker":"^N225","ref_date":"2010-10-28","price_open":9368.61035,"price_high":9413.67969,"price_low":9350.44043,"price_close":9366.03027,"volume":146800000,"price_adjusted":9366.03027,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.49287}
{"ticker":"^N225","ref_date":"2010-10-29","price_open":9327.25,"price_high":9337.91992,"price_low":9179.15039,"price_close":9202.4502,"volume":166900000,"price_adjusted":9202.4502,"ret_adjusted_prices":-0.01747,"ret_closing_prices":-0.01747,"cumret_adjusted_prices":0.48427}
{"ticker":"^N225","ref_date":"2010-11-01","price_open":9166.84961,"price_high":9258.32031,"price_low":9134.46973,"price_close":9154.71973,"volume":125400000,"price_adjusted":9154.71973,"ret_adjusted_prices":-0.00519,"ret_closing_prices":-0.00519,"cumret_adjusted_prices":0.48175}
{"ticker":"^N225","ref_date":"2010-11-02","price_open":9140.28027,"price_high":9172.03027,"price_low":9123.62012,"price_close":9159.98047,"volume":115200000,"price_adjusted":9159.98047,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.48203}
{"ticker":"^N225","ref_date":"2010-11-04","price_open":9282.79004,"price_high":9377.75977,"price_low":9276.70996,"price_close":9358.78027,"volume":133100000,"price_adjusted":9358.78027,"ret_adjusted_prices":0.0217,"ret_closing_prices":0.0217,"cumret_adjusted_prices":0.49249}
{"ticker":"^N225","ref_date":"2010-11-05","price_open":9500.59961,"price_high":9680.67969,"price_low":9497.4502,"price_close":9625.99023,"volume":160900000,"price_adjusted":9625.99023,"ret_adjusted_prices":0.02855,"ret_closing_prices":0.02855,"cumret_adjusted_prices":0.50655}
{"ticker":"^N225","ref_date":"2010-11-08","price_open":9699.79004,"price_high":9737.00977,"price_low":9677.87012,"price_close":9732.91992,"volume":118200000,"price_adjusted":9732.91992,"ret_adjusted_prices":0.01111,"ret_closing_prices":0.01111,"cumret_adjusted_prices":0.51218}
{"ticker":"^N225","ref_date":"2010-11-09","price_open":9667.44043,"price_high":9726.59961,"price_low":9659.86035,"price_close":9694.49023,"volume":122100000,"price_adjusted":9694.49023,"ret_adjusted_prices":-0.00395,"ret_closing_prices":-0.00395,"cumret_adjusted_prices":0.51016}
{"ticker":"^N225","ref_date":"2010-11-10","price_open":9748.61035,"price_high":9842.90039,"price_low":9747.03027,"price_close":9830.51953,"volume":168800000,"price_adjusted":9830.51953,"ret_adjusted_prices":0.01403,"ret_closing_prices":0.01403,"cumret_adjusted_prices":0.51732}
{"ticker":"^N225","ref_date":"2010-11-11","price_open":9878.11035,"price_high":9885.37012,"price_low":9834.82031,"price_close":9861.45996,"volume":139600000,"price_adjusted":9861.45996,"ret_adjusted_prices":0.00315,"ret_closing_prices":0.00315,"cumret_adjusted_prices":0.51895}
{"ticker":"^N225","ref_date":"2010-11-12","price_open":9810.2998,"price_high":9851.41992,"price_low":9724.80957,"price_close":9724.80957,"volume":129400000,"price_adjusted":9724.80957,"ret_adjusted_prices":-0.01386,"ret_closing_prices":-0.01386,"cumret_adjusted_prices":0.51176}
{"ticker":"^N225","ref_date":"2010-11-15","price_open":9782.11035,"price_high":9830.58984,"price_low":9744.99023,"price_close":9827.50977,"volume":128500000,"price_adjusted":9827.50977,"ret_adjusted_prices":0.01056,"ret_closing_prices":0.01056,"cumret_adjusted_prices":0.51716}
{"ticker":"^N225","ref_date":"2010-11-16","price_open":9892.82031,"price_high":9908.2998,"price_low":9774.12012,"price_close":9797.09961,"volume":133300000,"price_adjusted":9797.09961,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.51556}
{"ticker":"^N225","ref_date":"2010-11-17","price_open":9693.20996,"price_high":9817.37012,"price_low":9693.20996,"price_close":9811.66016,"volume":112600000,"price_adjusted":9811.66016,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":0.51633}
{"ticker":"^N225","ref_date":"2010-11-18","price_open":9820.59961,"price_high":10013.62988,"price_low":9798.55957,"price_close":10013.62988,"volume":188900000,"price_adjusted":10013.62988,"ret_adjusted_prices":0.02058,"ret_closing_prices":0.02058,"cumret_adjusted_prices":0.52695}
{"ticker":"^N225","ref_date":"2010-11-19","price_open":10124.83984,"price_high":10130.23047,"price_low":10019.08008,"price_close":10022.38965,"volume":160800000,"price_adjusted":10022.38965,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":0.52741}
{"ticker":"^N225","ref_date":"2010-11-22","price_open":10133.48047,"price_high":10157.96973,"price_low":10091.99023,"price_close":10115.19043,"volume":121800000,"price_adjusted":10115.19043,"ret_adjusted_prices":0.00926,"ret_closing_prices":0.00926,"cumret_adjusted_prices":0.5323}
{"ticker":"^N225","ref_date":"2010-11-24","price_open":9942.54004,"price_high":10064.30957,"price_low":9904.91992,"price_close":10030.11035,"volume":150100000,"price_adjusted":10030.11035,"ret_adjusted_prices":-0.00841,"ret_closing_prices":-0.00841,"cumret_adjusted_prices":0.52782}
{"ticker":"^N225","ref_date":"2010-11-25","price_open":10117.84961,"price_high":10123.26953,"price_low":10038.79004,"price_close":10079.75977,"volume":133800000,"price_adjusted":10079.75977,"ret_adjusted_prices":0.00495,"ret_closing_prices":0.00495,"cumret_adjusted_prices":0.53043}
{"ticker":"^N225","ref_date":"2010-11-26","price_open":10078.08984,"price_high":10134.63965,"price_low":10039.55957,"price_close":10039.55957,"volume":115800000,"price_adjusted":10039.55957,"ret_adjusted_prices":-0.00399,"ret_closing_prices":-0.00399,"cumret_adjusted_prices":0.52832}
{"ticker":"^N225","ref_date":"2010-11-29","price_open":10075.66016,"price_high":10149.94043,"price_low":10044.00977,"price_close":10125.99023,"volume":124800000,"price_adjusted":10125.99023,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":0.53287}
{"ticker":"^N225","ref_date":"2010-11-30","price_open":10070.30957,"price_high":10101.41992,"price_low":9937.04004,"price_close":9937.04004,"volume":153300000,"price_adjusted":9937.04004,"ret_adjusted_prices":-0.01866,"ret_closing_prices":-0.01866,"cumret_adjusted_prices":0.52292}
{"ticker":"^N225","ref_date":"2010-12-01","price_open":9939.7998,"price_high":9988.0498,"price_low":9918.5498,"price_close":9988.0498,"volume":122600000,"price_adjusted":9988.0498,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.52561}
{"ticker":"^N225","ref_date":"2010-12-02","price_open":10151.15039,"price_high":10187.58984,"price_low":10143.08008,"price_close":10168.51953,"volume":131400000,"price_adjusted":10168.51953,"ret_adjusted_prices":0.01807,"ret_closing_prices":0.01807,"cumret_adjusted_prices":0.5351}
{"ticker":"^N225","ref_date":"2010-12-03","price_open":10231.78027,"price_high":10254,"price_low":10154.99023,"price_close":10178.32031,"volume":107700000,"price_adjusted":10178.32031,"ret_adjusted_prices":0.00096,"ret_closing_prices":0.00096,"cumret_adjusted_prices":0.53562}
{"ticker":"^N225","ref_date":"2010-12-06","price_open":10175.23047,"price_high":10179.82031,"price_low":10143.58008,"price_close":10167.23047,"volume":95300000,"price_adjusted":10167.23047,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":0.53504}
{"ticker":"^N225","ref_date":"2010-12-07","price_open":10152.91992,"price_high":10167.09961,"price_low":10094.41016,"price_close":10141.09961,"volume":114800000,"price_adjusted":10141.09961,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":0.53366}
{"ticker":"^N225","ref_date":"2010-12-08","price_open":10200.16016,"price_high":10258.90039,"price_low":10184.32031,"price_close":10232.33008,"volume":126600000,"price_adjusted":10232.33008,"ret_adjusted_prices":0.009,"ret_closing_prices":0.009,"cumret_adjusted_prices":0.53846}
{"ticker":"^N225","ref_date":"2010-12-09","price_open":10277.87012,"price_high":10298.25,"price_low":10240.11035,"price_close":10285.87988,"volume":153400000,"price_adjusted":10285.87988,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":0.54128}
{"ticker":"^N225","ref_date":"2010-12-10","price_open":10373.7002,"price_high":10373.7002,"price_low":10194.26953,"price_close":10211.9502,"volume":240700000,"price_adjusted":10211.9502,"ret_adjusted_prices":-0.00719,"ret_closing_prices":-0.00719,"cumret_adjusted_prices":0.53739}
{"ticker":"^N225","ref_date":"2010-12-13","price_open":10212.51953,"price_high":10293.88965,"price_low":10199.73047,"price_close":10293.88965,"volume":145300000,"price_adjusted":10293.88965,"ret_adjusted_prices":0.00802,"ret_closing_prices":0.00802,"cumret_adjusted_prices":0.5417}
{"ticker":"^N225","ref_date":"2010-12-14","price_open":10272.7002,"price_high":10319.24023,"price_low":10267.21973,"price_close":10316.76953,"volume":170500000,"price_adjusted":10316.76953,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.54291}
{"ticker":"^N225","ref_date":"2010-12-15","price_open":10338.13965,"price_high":10340.69043,"price_low":10282.84961,"price_close":10309.78027,"volume":137400000,"price_adjusted":10309.78027,"ret_adjusted_prices":-0.00068,"ret_closing_prices":-0.00068,"cumret_adjusted_prices":0.54254}
{"ticker":"^N225","ref_date":"2010-12-16","price_open":10297.5498,"price_high":10347.38965,"price_low":10282.54004,"price_close":10311.29004,"volume":140800000,"price_adjusted":10311.29004,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":0.54262}
{"ticker":"^N225","ref_date":"2010-12-17","price_open":10307.16992,"price_high":10327.41992,"price_low":10280.7998,"price_close":10303.83008,"volume":140400000,"price_adjusted":10303.83008,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":0.54223}
{"ticker":"^N225","ref_date":"2010-12-20","price_open":10296.5498,"price_high":10301.15039,"price_low":10182.74023,"price_close":10216.41016,"volume":113600000,"price_adjusted":10216.41016,"ret_adjusted_prices":-0.00848,"ret_closing_prices":-0.00848,"cumret_adjusted_prices":0.53762}
{"ticker":"^N225","ref_date":"2010-12-21","price_open":10277.13965,"price_high":10372.50977,"price_low":10266.29004,"price_close":10370.53027,"volume":113300000,"price_adjusted":10370.53027,"ret_adjusted_prices":0.01509,"ret_closing_prices":0.01509,"cumret_adjusted_prices":0.54574}
{"ticker":"^N225","ref_date":"2010-12-22","price_open":10348.48047,"price_high":10394.21973,"price_low":10327.59961,"price_close":10346.48047,"volume":142100000,"price_adjusted":10346.48047,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":0.54447}
{"ticker":"^N225","ref_date":"2010-12-24","price_open":10275.96973,"price_high":10290.88965,"price_low":10264.05957,"price_close":10279.19043,"volume":86200000,"price_adjusted":10279.19043,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":0.54093}
{"ticker":"^N225","ref_date":"2010-12-27","price_open":10292.83984,"price_high":10376.91016,"price_low":10292.83984,"price_close":10355.99023,"volume":83100000,"price_adjusted":10355.99023,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":0.54497}
{"ticker":"^N225","ref_date":"2010-12-28","price_open":10330.00977,"price_high":10340.83984,"price_low":10292.62988,"price_close":10292.62988,"volume":77900000,"price_adjusted":10292.62988,"ret_adjusted_prices":-0.00612,"ret_closing_prices":-0.00612,"cumret_adjusted_prices":0.54164}
{"ticker":"^N225","ref_date":"2010-12-29","price_open":10282.83984,"price_high":10344.54004,"price_low":10276.61035,"price_close":10344.54004,"volume":87600000,"price_adjusted":10344.54004,"ret_adjusted_prices":0.00504,"ret_closing_prices":0.00504,"cumret_adjusted_prices":0.54437}
{"ticker":"^N225","ref_date":"2010-12-30","price_open":10303.12988,"price_high":10315.46973,"price_low":10209.92969,"price_close":10228.91992,"volume":107800000,"price_adjusted":10228.91992,"ret_adjusted_prices":-0.01118,"ret_closing_prices":-0.01118,"cumret_adjusted_prices":0.53828}
{"ticker":"^N225","ref_date":"2011-01-04","price_open":10352.19043,"price_high":10409.16992,"price_low":10321.28027,"price_close":10398.09961,"volume":114100000,"price_adjusted":10398.09961,"ret_adjusted_prices":0.01654,"ret_closing_prices":0.01654,"cumret_adjusted_prices":0.54719}
{"ticker":"^N225","ref_date":"2011-01-05","price_open":10387.9502,"price_high":10413.4502,"price_low":10358.00977,"price_close":10380.76953,"volume":114600000,"price_adjusted":10380.76953,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":0.54627}
{"ticker":"^N225","ref_date":"2011-01-06","price_open":10477.51953,"price_high":10530.11035,"price_low":10477.51953,"price_close":10529.75977,"volume":166000000,"price_adjusted":10529.75977,"ret_adjusted_prices":0.01435,"ret_closing_prices":0.01435,"cumret_adjusted_prices":0.55411}
{"ticker":"^N225","ref_date":"2011-01-07","price_open":10506.71973,"price_high":10550.70996,"price_low":10503.01953,"price_close":10541.04004,"volume":161800000,"price_adjusted":10541.04004,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":0.55471}
{"ticker":"^N225","ref_date":"2011-01-11","price_open":10484.62012,"price_high":10538.38965,"price_low":10476.29004,"price_close":10510.67969,"volume":138500000,"price_adjusted":10510.67969,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":0.55311}
{"ticker":"^N225","ref_date":"2011-01-12","price_open":10562.28027,"price_high":10576.50977,"price_low":10502.95996,"price_close":10512.7998,"volume":170700000,"price_adjusted":10512.7998,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":0.55322}
{"ticker":"^N225","ref_date":"2011-01-13","price_open":10593.45996,"price_high":10620.57031,"price_low":10565.28027,"price_close":10589.75977,"volume":160900000,"price_adjusted":10589.75977,"ret_adjusted_prices":0.00732,"ret_closing_prices":0.00732,"cumret_adjusted_prices":0.55727}
{"ticker":"^N225","ref_date":"2011-01-14","price_open":10502.76953,"price_high":10579.96973,"price_low":10497.25977,"price_close":10499.04004,"volume":170900000,"price_adjusted":10499.04004,"ret_adjusted_prices":-0.00857,"ret_closing_prices":-0.00857,"cumret_adjusted_prices":0.5525}
{"ticker":"^N225","ref_date":"2011-01-17","price_open":10562.08984,"price_high":10562.38965,"price_low":10482.69043,"price_close":10502.86035,"volume":126700000,"price_adjusted":10502.86035,"ret_adjusted_prices":0.00036,"ret_closing_prices":0.00036,"cumret_adjusted_prices":0.5527}
{"ticker":"^N225","ref_date":"2011-01-18","price_open":10461.04004,"price_high":10548.20996,"price_low":10456.70996,"price_close":10518.98047,"volume":126400000,"price_adjusted":10518.98047,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.55355}
{"ticker":"^N225","ref_date":"2011-01-19","price_open":10567.87988,"price_high":10580.67969,"price_low":10534.01953,"price_close":10557.09961,"volume":138600000,"price_adjusted":10557.09961,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":0.55555}
{"ticker":"^N225","ref_date":"2011-01-20","price_open":10492.32031,"price_high":10505.62988,"price_low":10421.83008,"price_close":10437.30957,"volume":132900000,"price_adjusted":10437.30957,"ret_adjusted_prices":-0.01135,"ret_closing_prices":-0.01135,"cumret_adjusted_prices":0.54925}
{"ticker":"^N225","ref_date":"2011-01-21","price_open":10459.04004,"price_high":10461.07031,"price_low":10257.99023,"price_close":10274.51953,"volume":183900000,"price_adjusted":10274.51953,"ret_adjusted_prices":-0.0156,"ret_closing_prices":-0.0156,"cumret_adjusted_prices":0.54068}
{"ticker":"^N225","ref_date":"2011-01-24","price_open":10318.59961,"price_high":10347.94043,"price_low":10278.80957,"price_close":10345.11035,"volume":134100000,"price_adjusted":10345.11035,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":0.5444}
{"ticker":"^N225","ref_date":"2011-01-25","price_open":10374.63965,"price_high":10480.24023,"price_low":10355.7998,"price_close":10464.41992,"volume":142900000,"price_adjusted":10464.41992,"ret_adjusted_prices":0.01153,"ret_closing_prices":0.01153,"cumret_adjusted_prices":0.55068}
{"ticker":"^N225","ref_date":"2011-01-26","price_open":10410.29004,"price_high":10440.34961,"price_low":10392.45996,"price_close":10401.90039,"volume":111000000,"price_adjusted":10401.90039,"ret_adjusted_prices":-0.00597,"ret_closing_prices":-0.00597,"cumret_adjusted_prices":0.54739}
{"ticker":"^N225","ref_date":"2011-01-27","price_open":10466.33984,"price_high":10496.40039,"price_low":10421.75,"price_close":10478.66016,"volume":145300000,"price_adjusted":10478.66016,"ret_adjusted_prices":0.00738,"ret_closing_prices":0.00738,"cumret_adjusted_prices":0.55143}
{"ticker":"^N225","ref_date":"2011-01-28","price_open":10460.29004,"price_high":10480.08008,"price_low":10332.65039,"price_close":10360.33984,"volume":150700000,"price_adjusted":10360.33984,"ret_adjusted_prices":-0.01129,"ret_closing_prices":-0.01129,"cumret_adjusted_prices":0.5452}
{"ticker":"^N225","ref_date":"2011-01-31","price_open":10219.98047,"price_high":10265.95996,"price_low":10182.57031,"price_close":10237.91992,"volume":146000000,"price_adjusted":10237.91992,"ret_adjusted_prices":-0.01182,"ret_closing_prices":-0.01182,"cumret_adjusted_prices":0.53876}
{"ticker":"^N225","ref_date":"2011-02-01","price_open":10281.5498,"price_high":10299.37988,"price_low":10245.75,"price_close":10274.5,"volume":149000000,"price_adjusted":10274.5,"ret_adjusted_prices":0.00357,"ret_closing_prices":0.00357,"cumret_adjusted_prices":0.54068}
{"ticker":"^N225","ref_date":"2011-02-02","price_open":10368.48047,"price_high":10479.75,"price_low":10366.95996,"price_close":10457.36035,"volume":180500000,"price_adjusted":10457.36035,"ret_adjusted_prices":0.0178,"ret_closing_prices":0.0178,"cumret_adjusted_prices":0.5503}
{"ticker":"^N225","ref_date":"2011-02-03","price_open":10424.67969,"price_high":10450.45996,"price_low":10409.83984,"price_close":10431.36035,"volume":150700000,"price_adjusted":10431.36035,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.54894}
{"ticker":"^N225","ref_date":"2011-02-04","price_open":10526.38965,"price_high":10580.36035,"price_low":10524.12988,"price_close":10543.51953,"volume":200300000,"price_adjusted":10543.51953,"ret_adjusted_prices":0.01075,"ret_closing_prices":0.01075,"cumret_adjusted_prices":0.55484}
{"ticker":"^N225","ref_date":"2011-02-07","price_open":10641.2998,"price_high":10644.20996,"price_low":10572.71973,"price_close":10592.04004,"volume":162300000,"price_adjusted":10592.04004,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":0.55739}
{"ticker":"^N225","ref_date":"2011-02-08","price_open":10645.03027,"price_high":10648.7998,"price_low":10623.7002,"price_close":10635.98047,"volume":150400000,"price_adjusted":10635.98047,"ret_adjusted_prices":0.00415,"ret_closing_prices":0.00415,"cumret_adjusted_prices":0.5597}
{"ticker":"^N225","ref_date":"2011-02-09","price_open":10686.71973,"price_high":10701.91992,"price_low":10599.5,"price_close":10617.83008,"volume":165000000,"price_adjusted":10617.83008,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":0.55875}
{"ticker":"^N225","ref_date":"2011-02-10","price_open":10574.7998,"price_high":10631.94043,"price_low":10570.62012,"price_close":10605.65039,"volume":145600000,"price_adjusted":10605.65039,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":0.55811}
{"ticker":"^N225","ref_date":"2011-02-14","price_open":10689.65039,"price_high":10725.54004,"price_low":10674.44043,"price_close":10725.54004,"volume":140600000,"price_adjusted":10725.54004,"ret_adjusted_prices":0.0113,"ret_closing_prices":0.0113,"cumret_adjusted_prices":0.56442}
{"ticker":"^N225","ref_date":"2011-02-15","price_open":10738.80957,"price_high":10760.99023,"price_low":10712.49023,"price_close":10746.66992,"volume":142700000,"price_adjusted":10746.66992,"ret_adjusted_prices":0.00197,"ret_closing_prices":0.00197,"cumret_adjusted_prices":0.56553}
{"ticker":"^N225","ref_date":"2011-02-16","price_open":10758.86035,"price_high":10842.30957,"price_low":10752.61035,"price_close":10808.29004,"volume":189100000,"price_adjusted":10808.29004,"ret_adjusted_prices":0.00573,"ret_closing_prices":0.00573,"cumret_adjusted_prices":0.56877}
{"ticker":"^N225","ref_date":"2011-02-17","price_open":10882.91016,"price_high":10891.59961,"price_low":10820.48047,"price_close":10836.63965,"volume":173700000,"price_adjusted":10836.63965,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":0.57026}
{"ticker":"^N225","ref_date":"2011-02-18","price_open":10829.15039,"price_high":10862.42969,"price_low":10810.12012,"price_close":10842.7998,"volume":151300000,"price_adjusted":10842.7998,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.57059}
{"ticker":"^N225","ref_date":"2011-02-21","price_open":10820.78027,"price_high":10859.38965,"price_low":10789.41016,"price_close":10857.53027,"volume":136400000,"price_adjusted":10857.53027,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":0.57136}
{"ticker":"^N225","ref_date":"2011-02-22","price_open":10745.51953,"price_high":10761.21973,"price_low":10639.78027,"price_close":10664.7002,"volume":178900000,"price_adjusted":10664.7002,"ret_adjusted_prices":-0.01776,"ret_closing_prices":-0.01776,"cumret_adjusted_prices":0.56122}
{"ticker":"^N225","ref_date":"2011-02-23","price_open":10588.82031,"price_high":10666.71973,"price_low":10569.92969,"price_close":10579.09961,"volume":182300000,"price_adjusted":10579.09961,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":0.55671}
{"ticker":"^N225","ref_date":"2011-02-24","price_open":10533.2002,"price_high":10542.7002,"price_low":10428.37988,"price_close":10452.70996,"volume":184900000,"price_adjusted":10452.70996,"ret_adjusted_prices":-0.01195,"ret_closing_prices":-0.01195,"cumret_adjusted_prices":0.55006}
{"ticker":"^N225","ref_date":"2011-02-25","price_open":10475.78027,"price_high":10532.20996,"price_low":10454.45996,"price_close":10526.75977,"volume":154700000,"price_adjusted":10526.75977,"ret_adjusted_prices":0.00708,"ret_closing_prices":0.00708,"cumret_adjusted_prices":0.55396}
{"ticker":"^N225","ref_date":"2011-02-28","price_open":10504.54004,"price_high":10628.75977,"price_low":10448.83008,"price_close":10624.08984,"volume":186600000,"price_adjusted":10624.08984,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":0.55908}
{"ticker":"^N225","ref_date":"2011-03-01","price_open":10676.24023,"price_high":10754.03027,"price_low":10672.91016,"price_close":10754.03027,"volume":156400000,"price_adjusted":10754.03027,"ret_adjusted_prices":0.01223,"ret_closing_prices":0.01223,"cumret_adjusted_prices":0.56592}
{"ticker":"^N225","ref_date":"2011-03-02","price_open":10609.28027,"price_high":10629.5,"price_low":10492.37988,"price_close":10492.37988,"volume":153300000,"price_adjusted":10492.37988,"ret_adjusted_prices":-0.02433,"ret_closing_prices":-0.02433,"cumret_adjusted_prices":0.55215}
{"ticker":"^N225","ref_date":"2011-03-03","price_open":10529.76953,"price_high":10593.33984,"price_low":10522.40039,"price_close":10586.01953,"volume":122400000,"price_adjusted":10586.01953,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":0.55708}
{"ticker":"^N225","ref_date":"2011-03-04","price_open":10730.91016,"price_high":10768.42969,"price_low":10664.37012,"price_close":10693.66016,"volume":148300000,"price_adjusted":10693.66016,"ret_adjusted_prices":0.01017,"ret_closing_prices":0.01017,"cumret_adjusted_prices":0.56274}
{"ticker":"^N225","ref_date":"2011-03-07","price_open":10626.96973,"price_high":10626.96973,"price_low":10472.50977,"price_close":10505.01953,"volume":149400000,"price_adjusted":10505.01953,"ret_adjusted_prices":-0.01764,"ret_closing_prices":-0.01764,"cumret_adjusted_prices":0.55281}
{"ticker":"^N225","ref_date":"2011-03-08","price_open":10513.08008,"price_high":10565.09961,"price_low":10509.23047,"price_close":10525.19043,"volume":150300000,"price_adjusted":10525.19043,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":0.55387}
{"ticker":"^N225","ref_date":"2011-03-09","price_open":10607.23047,"price_high":10662.07031,"price_low":10563.82031,"price_close":10589.5,"volume":131000000,"price_adjusted":10589.5,"ret_adjusted_prices":0.00611,"ret_closing_prices":0.00611,"cumret_adjusted_prices":0.55726}
{"ticker":"^N225","ref_date":"2011-03-10","price_open":10544.12988,"price_high":10549.16992,"price_low":10410.09961,"price_close":10434.37988,"volume":131000000,"price_adjusted":10434.37988,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":0.5491}
{"ticker":"^N225","ref_date":"2011-03-11","price_open":10298.63965,"price_high":10378.5498,"price_low":10254.42969,"price_close":10254.42969,"volume":236000000,"price_adjusted":10254.42969,"ret_adjusted_prices":-0.01725,"ret_closing_prices":-0.01725,"cumret_adjusted_prices":0.53963}
{"ticker":"^N225","ref_date":"2011-03-14","price_open":10044.16992,"price_high":10049.91992,"price_low":9578.65039,"price_close":9620.49023,"volume":349800000,"price_adjusted":9620.49023,"ret_adjusted_prices":-0.06182,"ret_closing_prices":-0.06182,"cumret_adjusted_prices":0.50627}
{"ticker":"^N225","ref_date":"2011-03-15","price_open":9441.66016,"price_high":9441.66016,"price_low":8227.62988,"price_close":8605.15039,"volume":415700000,"price_adjusted":8605.15039,"ret_adjusted_prices":-0.10554,"ret_closing_prices":-0.10554,"cumret_adjusted_prices":0.45283}
{"ticker":"^N225","ref_date":"2011-03-16","price_open":8767.2002,"price_high":9168.50977,"price_low":8763.9502,"price_close":9093.71973,"volume":372100000,"price_adjusted":9093.71973,"ret_adjusted_prices":0.05678,"ret_closing_prices":0.05678,"cumret_adjusted_prices":0.47854}
{"ticker":"^N225","ref_date":"2011-03-17","price_open":8913.34961,"price_high":9093.61035,"price_low":8639.55957,"price_close":8962.66992,"volume":312100000,"price_adjusted":8962.66992,"ret_adjusted_prices":-0.01441,"ret_closing_prices":-0.01441,"cumret_adjusted_prices":0.47165}
{"ticker":"^N225","ref_date":"2011-03-18","price_open":9083.9502,"price_high":9275.59961,"price_low":9073.25,"price_close":9206.75,"volume":245400000,"price_adjusted":9206.75,"ret_adjusted_prices":0.02723,"ret_closing_prices":0.02723,"cumret_adjusted_prices":0.48449}
{"ticker":"^N225","ref_date":"2011-03-22","price_open":9403.0498,"price_high":9625.03027,"price_low":9395.84961,"price_close":9608.32031,"volume":252600000,"price_adjusted":9608.32031,"ret_adjusted_prices":0.04362,"ret_closing_prices":0.04362,"cumret_adjusted_prices":0.50562}
{"ticker":"^N225","ref_date":"2011-03-23","price_open":9590.37988,"price_high":9592.40039,"price_low":9387.9502,"price_close":9449.46973,"volume":265100000,"price_adjusted":9449.46973,"ret_adjusted_prices":-0.01653,"ret_closing_prices":-0.01653,"cumret_adjusted_prices":0.49727}
{"ticker":"^N225","ref_date":"2011-03-24","price_open":9479.76953,"price_high":9509.84961,"price_low":9418.70996,"price_close":9435.00977,"volume":200100000,"price_adjusted":9435.00977,"ret_adjusted_prices":-0.00153,"ret_closing_prices":-0.00153,"cumret_adjusted_prices":0.4965}
{"ticker":"^N225","ref_date":"2011-03-25","price_open":9565.49023,"price_high":9569.70996,"price_low":9469.37012,"price_close":9536.12988,"volume":203700000,"price_adjusted":9536.12988,"ret_adjusted_prices":0.01072,"ret_closing_prices":0.01072,"cumret_adjusted_prices":0.50183}
{"ticker":"^N225","ref_date":"2011-03-28","price_open":9541.75977,"price_high":9541.75977,"price_low":9405.2002,"price_close":9478.53027,"volume":192700000,"price_adjusted":9478.53027,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":0.49879}
{"ticker":"^N225","ref_date":"2011-03-29","price_open":9348.59961,"price_high":9502.23047,"price_low":9317.37988,"price_close":9459.08008,"volume":200600000,"price_adjusted":9459.08008,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":0.49777}
{"ticker":"^N225","ref_date":"2011-03-30","price_open":9489.50977,"price_high":9708.79004,"price_low":9479.03027,"price_close":9708.79004,"volume":217100000,"price_adjusted":9708.79004,"ret_adjusted_prices":0.0264,"ret_closing_prices":0.0264,"cumret_adjusted_prices":0.51091}
{"ticker":"^N225","ref_date":"2011-03-31","price_open":9765.28027,"price_high":9765.80957,"price_low":9658.63965,"price_close":9755.09961,"volume":187100000,"price_adjusted":9755.09961,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":0.51335}
{"ticker":"^N225","ref_date":"2011-04-01","price_open":9757.28027,"price_high":9822.05957,"price_low":9698.59961,"price_close":9708.38965,"volume":191500000,"price_adjusted":9708.38965,"ret_adjusted_prices":-0.00479,"ret_closing_prices":-0.00479,"cumret_adjusted_prices":0.51089}
{"ticker":"^N225","ref_date":"2011-04-04","price_open":9773.91016,"price_high":9808.59961,"price_low":9718.88965,"price_close":9718.88965,"volume":171800000,"price_adjusted":9718.88965,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.51144}
{"ticker":"^N225","ref_date":"2011-04-05","price_open":9732.25977,"price_high":9732.25977,"price_low":9566.0498,"price_close":9615.5498,"volume":182900000,"price_adjusted":9615.5498,"ret_adjusted_prices":-0.01063,"ret_closing_prices":-0.01063,"cumret_adjusted_prices":0.50601}
{"ticker":"^N225","ref_date":"2011-04-06","price_open":9668.11035,"price_high":9671.45996,"price_low":9562.16016,"price_close":9584.37012,"volume":203300000,"price_adjusted":9584.37012,"ret_adjusted_prices":-0.00324,"ret_closing_prices":-0.00324,"cumret_adjusted_prices":0.50436}
{"ticker":"^N225","ref_date":"2011-04-07","price_open":9652.65039,"price_high":9687.17969,"price_low":9578.46973,"price_close":9590.92969,"volume":165400000,"price_adjusted":9590.92969,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.50471}
{"ticker":"^N225","ref_date":"2011-04-08","price_open":9586.16992,"price_high":9804.28027,"price_low":9536.67969,"price_close":9768.08008,"volume":215000000,"price_adjusted":9768.08008,"ret_adjusted_prices":0.01847,"ret_closing_prices":0.01847,"cumret_adjusted_prices":0.51403}
{"ticker":"^N225","ref_date":"2011-04-11","price_open":9731.32031,"price_high":9775.59961,"price_low":9700.75,"price_close":9719.7002,"volume":147500000,"price_adjusted":9719.7002,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":0.51149}
{"ticker":"^N225","ref_date":"2011-04-12","price_open":9603.5,"price_high":9603.63965,"price_low":9513.26953,"price_close":9555.25977,"volume":169000000,"price_adjusted":9555.25977,"ret_adjusted_prices":-0.01692,"ret_closing_prices":-0.01692,"cumret_adjusted_prices":0.50283}
{"ticker":"^N225","ref_date":"2011-04-13","price_open":9516.5,"price_high":9655.83008,"price_low":9516.5,"price_close":9641.17969,"volume":157400000,"price_adjusted":9641.17969,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":0.50735}
{"ticker":"^N225","ref_date":"2011-04-14","price_open":9579.79004,"price_high":9676.96973,"price_low":9553.75,"price_close":9653.91992,"volume":153100000,"price_adjusted":9653.91992,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.50802}
{"ticker":"^N225","ref_date":"2011-04-15","price_open":9646.21973,"price_high":9651.95996,"price_low":9577.95996,"price_close":9591.51953,"volume":147900000,"price_adjusted":9591.51953,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":0.50474}
{"ticker":"^N225","ref_date":"2011-04-18","price_open":9593.41016,"price_high":9608.91992,"price_low":9539.03027,"price_close":9556.65039,"volume":110100000,"price_adjusted":9556.65039,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":0.50291}
{"ticker":"^N225","ref_date":"2011-04-19","price_open":9448.65039,"price_high":9478.87012,"price_low":9405.19043,"price_close":9441.03027,"volume":131500000,"price_adjusted":9441.03027,"ret_adjusted_prices":-0.0121,"ret_closing_prices":-0.0121,"cumret_adjusted_prices":0.49682}
{"ticker":"^N225","ref_date":"2011-04-20","price_open":9536.79004,"price_high":9631,"price_low":9519.36035,"price_close":9606.82031,"volume":125900000,"price_adjusted":9606.82031,"ret_adjusted_prices":0.01756,"ret_closing_prices":0.01756,"cumret_adjusted_prices":0.50555}
{"ticker":"^N225","ref_date":"2011-04-21","price_open":9686.26953,"price_high":9725.12012,"price_low":9643.91992,"price_close":9685.76953,"volume":118000000,"price_adjusted":9685.76953,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.5097}
{"ticker":"^N225","ref_date":"2011-04-22","price_open":9623,"price_high":9732.62988,"price_low":9611.37988,"price_close":9682.20996,"volume":126200000,"price_adjusted":9682.20996,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":0.50951}
{"ticker":"^N225","ref_date":"2011-04-25","price_open":9705.90039,"price_high":9748.40039,"price_low":9657.24023,"price_close":9671.95996,"volume":100600000,"price_adjusted":9671.95996,"ret_adjusted_prices":-0.00106,"ret_closing_prices":-0.00106,"cumret_adjusted_prices":0.50897}
{"ticker":"^N225","ref_date":"2011-04-26","price_open":9627.42969,"price_high":9627.42969,"price_low":9536.50977,"price_close":9558.69043,"volume":100300000,"price_adjusted":9558.69043,"ret_adjusted_prices":-0.01171,"ret_closing_prices":-0.01171,"cumret_adjusted_prices":0.50301}
{"ticker":"^N225","ref_date":"2011-04-27","price_open":9631.53027,"price_high":9728.03027,"price_low":9630.37012,"price_close":9691.83984,"volume":115900000,"price_adjusted":9691.83984,"ret_adjusted_prices":0.01393,"ret_closing_prices":0.01393,"cumret_adjusted_prices":0.51002}
{"ticker":"^N225","ref_date":"2011-04-28","price_open":9749.36035,"price_high":9849.74023,"price_low":9712.58008,"price_close":9849.74023,"volume":158100000,"price_adjusted":9849.74023,"ret_adjusted_prices":0.01629,"ret_closing_prices":0.01629,"cumret_adjusted_prices":0.51833}
{"ticker":"^N225","ref_date":"2011-05-02","price_open":9964.38965,"price_high":10017.46973,"price_low":9936.26953,"price_close":10004.2002,"volume":127800000,"price_adjusted":10004.2002,"ret_adjusted_prices":0.01568,"ret_closing_prices":0.01568,"cumret_adjusted_prices":0.52646}
{"ticker":"^N225","ref_date":"2011-05-06","price_open":9851.15039,"price_high":9876.09961,"price_low":9782.66016,"price_close":9859.2002,"volume":132400000,"price_adjusted":9859.2002,"ret_adjusted_prices":-0.01449,"ret_closing_prices":-0.01449,"cumret_adjusted_prices":0.51883}
{"ticker":"^N225","ref_date":"2011-05-09","price_open":9881.66992,"price_high":9897.87988,"price_low":9776.74023,"price_close":9794.37988,"volume":110700000,"price_adjusted":9794.37988,"ret_adjusted_prices":-0.00657,"ret_closing_prices":-0.00657,"cumret_adjusted_prices":0.51542}
{"ticker":"^N225","ref_date":"2011-05-10","price_open":9804.26953,"price_high":9853.12988,"price_low":9755.92969,"price_close":9818.75977,"volume":131900000,"price_adjusted":9818.75977,"ret_adjusted_prices":0.00249,"ret_closing_prices":0.00249,"cumret_adjusted_prices":0.5167}
{"ticker":"^N225","ref_date":"2011-05-11","price_open":9912.48047,"price_high":9929.04004,"price_low":9842.66992,"price_close":9864.25977,"volume":141700000,"price_adjusted":9864.25977,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":0.51909}
{"ticker":"^N225","ref_date":"2011-05-12","price_open":9770.70996,"price_high":9836.70996,"price_low":9716.65039,"price_close":9716.65039,"volume":144900000,"price_adjusted":9716.65039,"ret_adjusted_prices":-0.01496,"ret_closing_prices":-0.01496,"cumret_adjusted_prices":0.51133}
{"ticker":"^N225","ref_date":"2011-05-13","price_open":9751.4502,"price_high":9751.4502,"price_low":9552.92969,"price_close":9648.76953,"volume":212600000,"price_adjusted":9648.76953,"ret_adjusted_prices":-0.00699,"ret_closing_prices":-0.00699,"cumret_adjusted_prices":0.50775}
{"ticker":"^N225","ref_date":"2011-05-16","price_open":9571.12988,"price_high":9598.33008,"price_low":9552.86035,"price_close":9558.2998,"volume":126100000,"price_adjusted":9558.2998,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":0.50299}
{"ticker":"^N225","ref_date":"2011-05-17","price_open":9513.5,"price_high":9593.12988,"price_low":9502.38965,"price_close":9567.01953,"volume":136000000,"price_adjusted":9567.01953,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.50345}
{"ticker":"^N225","ref_date":"2011-05-18","price_open":9602.87988,"price_high":9693.59961,"price_low":9590.40039,"price_close":9662.08008,"volume":132800000,"price_adjusted":9662.08008,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":0.50845}
{"ticker":"^N225","ref_date":"2011-05-19","price_open":9711.32031,"price_high":9731.12012,"price_low":9600.80957,"price_close":9620.82031,"volume":117200000,"price_adjusted":9620.82031,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":0.50628}
{"ticker":"^N225","ref_date":"2011-05-20","price_open":9612.87012,"price_high":9670.91992,"price_low":9600.48047,"price_close":9607.08008,"volume":120800000,"price_adjusted":9607.08008,"ret_adjusted_prices":-0.00143,"ret_closing_prices":-0.00143,"cumret_adjusted_prices":0.50556}
{"ticker":"^N225","ref_date":"2011-05-23","price_open":9547.86035,"price_high":9547.86035,"price_low":9437.87012,"price_close":9460.62988,"volume":131500000,"price_adjusted":9460.62988,"ret_adjusted_prices":-0.01524,"ret_closing_prices":-0.01524,"cumret_adjusted_prices":0.49785}
{"ticker":"^N225","ref_date":"2011-05-24","price_open":9406.04004,"price_high":9490.34961,"price_low":9406.04004,"price_close":9477.16992,"volume":115900000,"price_adjusted":9477.16992,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":0.49872}
{"ticker":"^N225","ref_date":"2011-05-25","price_open":9492.42969,"price_high":9503.76953,"price_low":9415.33008,"price_close":9422.87988,"volume":116700000,"price_adjusted":9422.87988,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":0.49587}
{"ticker":"^N225","ref_date":"2011-05-26","price_open":9499.4502,"price_high":9567.45996,"price_low":9489.12012,"price_close":9562.0498,"volume":117500000,"price_adjusted":9562.0498,"ret_adjusted_prices":0.01477,"ret_closing_prices":0.01477,"cumret_adjusted_prices":0.50319}
{"ticker":"^N225","ref_date":"2011-05-27","price_open":9514.16016,"price_high":9588.7002,"price_low":9493.44043,"price_close":9521.94043,"volume":108900000,"price_adjusted":9521.94043,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":0.50108}
{"ticker":"^N225","ref_date":"2011-05-30","price_open":9489.78027,"price_high":9540.01953,"price_low":9448,"price_close":9504.96973,"volume":93700000,"price_adjusted":9504.96973,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.50019}
{"ticker":"^N225","ref_date":"2011-05-31","price_open":9500.59961,"price_high":9697.34961,"price_low":9497.40039,"price_close":9693.73047,"volume":156500000,"price_adjusted":9693.73047,"ret_adjusted_prices":0.01986,"ret_closing_prices":0.01986,"cumret_adjusted_prices":0.51012}
{"ticker":"^N225","ref_date":"2011-06-01","price_open":9708.0498,"price_high":9720.73047,"price_low":9659.30957,"price_close":9719.61035,"volume":136000000,"price_adjusted":9719.61035,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.51148}
{"ticker":"^N225","ref_date":"2011-06-02","price_open":9560.62988,"price_high":9575.00977,"price_low":9517.28027,"price_close":9555.04004,"volume":144100000,"price_adjusted":9555.04004,"ret_adjusted_prices":-0.01693,"ret_closing_prices":-0.01693,"cumret_adjusted_prices":0.50282}
{"ticker":"^N225","ref_date":"2011-06-03","price_open":9550.58984,"price_high":9603.03027,"price_low":9490.67969,"price_close":9492.20996,"volume":115700000,"price_adjusted":9492.20996,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.49951}
{"ticker":"^N225","ref_date":"2011-06-06","price_open":9467.37012,"price_high":9490.5498,"price_low":9359.78027,"price_close":9380.34961,"volume":140300000,"price_adjusted":9380.34961,"ret_adjusted_prices":-0.01178,"ret_closing_prices":-0.01178,"cumret_adjusted_prices":0.49363}
{"ticker":"^N225","ref_date":"2011-06-07","price_open":9371.20996,"price_high":9454.66016,"price_low":9358.30957,"price_close":9442.9502,"volume":128400000,"price_adjusted":9442.9502,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":0.49692}
{"ticker":"^N225","ref_date":"2011-06-08","price_open":9428.62012,"price_high":9458.42969,"price_low":9394.74023,"price_close":9449.45996,"volume":117200000,"price_adjusted":9449.45996,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":0.49727}
{"ticker":"^N225","ref_date":"2011-06-09","price_open":9411.70996,"price_high":9472.41016,"price_low":9383.12012,"price_close":9467.15039,"volume":143100000,"price_adjusted":9467.15039,"ret_adjusted_prices":0.00187,"ret_closing_prices":0.00187,"cumret_adjusted_prices":0.4982}
{"ticker":"^N225","ref_date":"2011-06-10","price_open":9536.83984,"price_high":9613.75,"price_low":9493.0498,"price_close":9514.44043,"volume":188800000,"price_adjusted":9514.44043,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":0.50068}
{"ticker":"^N225","ref_date":"2011-06-13","price_open":9405.16016,"price_high":9466.50977,"price_low":9391.25977,"price_close":9448.20996,"volume":96400000,"price_adjusted":9448.20996,"ret_adjusted_prices":-0.00696,"ret_closing_prices":-0.00696,"cumret_adjusted_prices":0.4972}
{"ticker":"^N225","ref_date":"2011-06-14","price_open":9446.83984,"price_high":9565.65039,"price_low":9438.41016,"price_close":9547.79004,"volume":141200000,"price_adjusted":9547.79004,"ret_adjusted_prices":0.01054,"ret_closing_prices":0.01054,"cumret_adjusted_prices":0.50244}
{"ticker":"^N225","ref_date":"2011-06-15","price_open":9589.54004,"price_high":9599.90039,"price_low":9520.92969,"price_close":9574.32031,"volume":142800000,"price_adjusted":9574.32031,"ret_adjusted_prices":0.00278,"ret_closing_prices":0.00278,"cumret_adjusted_prices":0.50384}
{"ticker":"^N225","ref_date":"2011-06-16","price_open":9478.62988,"price_high":9497.58984,"price_low":9411.28027,"price_close":9411.28027,"volume":125500000,"price_adjusted":9411.28027,"ret_adjusted_prices":-0.01703,"ret_closing_prices":-0.01703,"cumret_adjusted_prices":0.49526}
{"ticker":"^N225","ref_date":"2011-06-17","price_open":9443.32031,"price_high":9447.44043,"price_low":9318.62012,"price_close":9351.40039,"volume":139700000,"price_adjusted":9351.40039,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":0.4921}
{"ticker":"^N225","ref_date":"2011-06-20","price_open":9383.24023,"price_high":9421.37988,"price_low":9346.75977,"price_close":9354.32031,"volume":121700000,"price_adjusted":9354.32031,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":0.49226}
{"ticker":"^N225","ref_date":"2011-06-21","price_open":9420.42969,"price_high":9459.66016,"price_low":9378.36035,"price_close":9459.66016,"volume":116000000,"price_adjusted":9459.66016,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":0.4978}
{"ticker":"^N225","ref_date":"2011-06-22","price_open":9525.25,"price_high":9658.62012,"price_low":9525.25,"price_close":9629.42969,"volume":137800000,"price_adjusted":9629.42969,"ret_adjusted_prices":0.01795,"ret_closing_prices":0.01795,"cumret_adjusted_prices":0.50674}
{"ticker":"^N225","ref_date":"2011-06-23","price_open":9557.71973,"price_high":9652.41016,"price_low":9553.2998,"price_close":9596.74023,"volume":127600000,"price_adjusted":9596.74023,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":0.50502}
{"ticker":"^N225","ref_date":"2011-06-24","price_open":9626.42969,"price_high":9695.08984,"price_low":9609.24023,"price_close":9678.70996,"volume":130900000,"price_adjusted":9678.70996,"ret_adjusted_prices":0.00854,"ret_closing_prices":0.00854,"cumret_adjusted_prices":0.50933}
{"ticker":"^N225","ref_date":"2011-06-27","price_open":9633.91992,"price_high":9638.49023,"price_low":9570.58008,"price_close":9578.30957,"volume":119300000,"price_adjusted":9578.30957,"ret_adjusted_prices":-0.01037,"ret_closing_prices":-0.01037,"cumret_adjusted_prices":0.50405}
{"ticker":"^N225","ref_date":"2011-06-28","price_open":9668.00977,"price_high":9703.41016,"price_low":9632.54004,"price_close":9648.98047,"volume":117500000,"price_adjusted":9648.98047,"ret_adjusted_prices":0.00738,"ret_closing_prices":0.00738,"cumret_adjusted_prices":0.50776}
{"ticker":"^N225","ref_date":"2011-06-29","price_open":9767.91016,"price_high":9797.25977,"price_low":9734.66016,"price_close":9797.25977,"volume":123400000,"price_adjusted":9797.25977,"ret_adjusted_prices":0.01537,"ret_closing_prices":0.01537,"cumret_adjusted_prices":0.51557}
{"ticker":"^N225","ref_date":"2011-06-30","price_open":9838.08984,"price_high":9849.69043,"price_low":9785.88965,"price_close":9816.08984,"volume":136200000,"price_adjusted":9816.08984,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":0.51656}
{"ticker":"^N225","ref_date":"2011-07-01","price_open":9878.69043,"price_high":9900.57031,"price_low":9849.63965,"price_close":9868.07031,"volume":111600000,"price_adjusted":9868.07031,"ret_adjusted_prices":0.0053,"ret_closing_prices":0.0053,"cumret_adjusted_prices":0.51929}
{"ticker":"^N225","ref_date":"2011-07-04","price_open":9980.16016,"price_high":10005.75,"price_low":9940.46973,"price_close":9965.08984,"volume":131400000,"price_adjusted":9965.08984,"ret_adjusted_prices":0.00983,"ret_closing_prices":0.00983,"cumret_adjusted_prices":0.5244}
{"ticker":"^N225","ref_date":"2011-07-05","price_open":9959.38965,"price_high":9995.16992,"price_low":9948.37988,"price_close":9972.45996,"volume":132600000,"price_adjusted":9972.45996,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.52479}
{"ticker":"^N225","ref_date":"2011-07-06","price_open":9987.25,"price_high":10082.48047,"price_low":9967.87012,"price_close":10082.48047,"volume":137700000,"price_adjusted":10082.48047,"ret_adjusted_prices":0.01103,"ret_closing_prices":0.01103,"cumret_adjusted_prices":0.53058}
{"ticker":"^N225","ref_date":"2011-07-07","price_open":10047.15039,"price_high":10102.19043,"price_low":10029.33008,"price_close":10071.13965,"volume":133200000,"price_adjusted":10071.13965,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":0.52998}
{"ticker":"^N225","ref_date":"2011-07-08","price_open":10205.70996,"price_high":10207.91016,"price_low":10126.46973,"price_close":10137.73047,"volume":127300000,"price_adjusted":10137.73047,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.53348}
{"ticker":"^N225","ref_date":"2011-07-11","price_open":10069.00977,"price_high":10109.2998,"price_low":10057.76953,"price_close":10069.53027,"volume":104900000,"price_adjusted":10069.53027,"ret_adjusted_prices":-0.00673,"ret_closing_prices":-0.00673,"cumret_adjusted_prices":0.5299}
{"ticker":"^N225","ref_date":"2011-07-12","price_open":9943.32031,"price_high":9971.13965,"price_low":9907.80957,"price_close":9925.91992,"volume":135000000,"price_adjusted":9925.91992,"ret_adjusted_prices":-0.01426,"ret_closing_prices":-0.01426,"cumret_adjusted_prices":0.52234}
{"ticker":"^N225","ref_date":"2011-07-13","price_open":9891.11035,"price_high":9979.66992,"price_low":9887.33008,"price_close":9963.13965,"volume":119000000,"price_adjusted":9963.13965,"ret_adjusted_prices":0.00375,"ret_closing_prices":0.00375,"cumret_adjusted_prices":0.5243}
{"ticker":"^N225","ref_date":"2011-07-14","price_open":9929.17969,"price_high":9998.49023,"price_low":9884,"price_close":9936.12012,"volume":126800000,"price_adjusted":9936.12012,"ret_adjusted_prices":-0.00271,"ret_closing_prices":-0.00271,"cumret_adjusted_prices":0.52288}
{"ticker":"^N225","ref_date":"2011-07-15","price_open":9919.58984,"price_high":9985.32031,"price_low":9919.09961,"price_close":9974.46973,"volume":101300000,"price_adjusted":9974.46973,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":0.52489}
{"ticker":"^N225","ref_date":"2011-07-19","price_open":9921.5,"price_high":9945.71973,"price_low":9889.71973,"price_close":9889.71973,"volume":108800000,"price_adjusted":9889.71973,"ret_adjusted_prices":-0.0085,"ret_closing_prices":-0.0085,"cumret_adjusted_prices":0.52043}
{"ticker":"^N225","ref_date":"2011-07-20","price_open":10008,"price_high":10042.75,"price_low":9986.33008,"price_close":10005.90039,"volume":104400000,"price_adjusted":10005.90039,"ret_adjusted_prices":0.01175,"ret_closing_prices":0.01175,"cumret_adjusted_prices":0.52655}
{"ticker":"^N225","ref_date":"2011-07-21","price_open":10019.94043,"price_high":10026.17969,"price_low":9974,"price_close":10010.38965,"volume":125500000,"price_adjusted":10010.38965,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":0.52678}
{"ticker":"^N225","ref_date":"2011-07-22","price_open":10096.88965,"price_high":10149.17969,"price_low":10076.53027,"price_close":10132.11035,"volume":134200000,"price_adjusted":10132.11035,"ret_adjusted_prices":0.01216,"ret_closing_prices":0.01216,"cumret_adjusted_prices":0.53319}
{"ticker":"^N225","ref_date":"2011-07-25","price_open":10080.82031,"price_high":10091.01953,"price_low":10039.09961,"price_close":10050.00977,"volume":104100000,"price_adjusted":10050.00977,"ret_adjusted_prices":-0.0081,"ret_closing_prices":-0.0081,"cumret_adjusted_prices":0.52887}
{"ticker":"^N225","ref_date":"2011-07-26","price_open":10078.48047,"price_high":10130.25,"price_low":10043.99023,"price_close":10097.71973,"volume":111200000,"price_adjusted":10097.71973,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":0.53138}
{"ticker":"^N225","ref_date":"2011-07-27","price_open":10048.33984,"price_high":10053.5,"price_low":10009.37012,"price_close":10047.19043,"volume":123900000,"price_adjusted":10047.19043,"ret_adjusted_prices":-0.005,"ret_closing_prices":-0.005,"cumret_adjusted_prices":0.52872}
{"ticker":"^N225","ref_date":"2011-07-28","price_open":9936.96973,"price_high":9945.98047,"price_low":9853.84961,"price_close":9901.34961,"volume":131400000,"price_adjusted":9901.34961,"ret_adjusted_prices":-0.01452,"ret_closing_prices":-0.01452,"cumret_adjusted_prices":0.52105}
{"ticker":"^N225","ref_date":"2011-07-29","price_open":9866.82031,"price_high":9914.21973,"price_low":9824.33984,"price_close":9833.03027,"volume":146500000,"price_adjusted":9833.03027,"ret_adjusted_prices":-0.0069,"ret_closing_prices":-0.0069,"cumret_adjusted_prices":0.51745}
{"ticker":"^N225","ref_date":"2011-08-01","price_open":9907.04004,"price_high":10040.12988,"price_low":9906.16992,"price_close":9965.00977,"volume":145000000,"price_adjusted":9965.00977,"ret_adjusted_prices":0.01342,"ret_closing_prices":0.01342,"cumret_adjusted_prices":0.5244}
{"ticker":"^N225","ref_date":"2011-08-02","price_open":9872.16992,"price_high":9873.45996,"price_low":9822.2998,"price_close":9844.58984,"volume":120500000,"price_adjusted":9844.58984,"ret_adjusted_prices":-0.01208,"ret_closing_prices":-0.01208,"cumret_adjusted_prices":0.51806}
{"ticker":"^N225","ref_date":"2011-08-03","price_open":9705.01953,"price_high":9705.01953,"price_low":9610.37988,"price_close":9637.13965,"volume":131200000,"price_adjusted":9637.13965,"ret_adjusted_prices":-0.02107,"ret_closing_prices":-0.02107,"cumret_adjusted_prices":0.50714}
{"ticker":"^N225","ref_date":"2011-08-04","price_open":9685.5,"price_high":9768.40039,"price_low":9615.34961,"price_close":9659.17969,"volume":154800000,"price_adjusted":9659.17969,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":0.5083}
{"ticker":"^N225","ref_date":"2011-08-05","price_open":9469.16016,"price_high":9469.16016,"price_low":9264.08984,"price_close":9299.87988,"volume":189000000,"price_adjusted":9299.87988,"ret_adjusted_prices":-0.0372,"ret_closing_prices":-0.0372,"cumret_adjusted_prices":0.48939}
{"ticker":"^N225","ref_date":"2011-08-08","price_open":9169.66992,"price_high":9215.08984,"price_low":9057.29004,"price_close":9097.55957,"volume":147000000,"price_adjusted":9097.55957,"ret_adjusted_prices":-0.02176,"ret_closing_prices":-0.02176,"cumret_adjusted_prices":0.47875}
{"ticker":"^N225","ref_date":"2011-08-09","price_open":8911.7998,"price_high":8949.96973,"price_low":8656.79004,"price_close":8944.48047,"volume":252500000,"price_adjusted":8944.48047,"ret_adjusted_prices":-0.01683,"ret_closing_prices":-0.01683,"cumret_adjusted_prices":0.47069}
{"ticker":"^N225","ref_date":"2011-08-10","price_open":9110.80957,"price_high":9144.33008,"price_low":9021.36035,"price_close":9038.74023,"volume":173700000,"price_adjusted":9038.74023,"ret_adjusted_prices":0.01054,"ret_closing_prices":0.01054,"cumret_adjusted_prices":0.47565}
{"ticker":"^N225","ref_date":"2011-08-11","price_open":8876.54004,"price_high":8983.33008,"price_low":8832.41992,"price_close":8981.94043,"volume":162900000,"price_adjusted":8981.94043,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":0.47266}
{"ticker":"^N225","ref_date":"2011-08-12","price_open":9064.16992,"price_high":9070.26953,"price_low":8926.88965,"price_close":8963.71973,"volume":150700000,"price_adjusted":8963.71973,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":0.4717}
{"ticker":"^N225","ref_date":"2011-08-15","price_open":9082.53027,"price_high":9117.11035,"price_low":9032.83984,"price_close":9086.41016,"volume":107800000,"price_adjusted":9086.41016,"ret_adjusted_prices":0.01369,"ret_closing_prices":0.01369,"cumret_adjusted_prices":0.47816}
{"ticker":"^N225","ref_date":"2011-08-16","price_open":9135.05957,"price_high":9150.30957,"price_low":9072.53027,"price_close":9107.42969,"volume":117500000,"price_adjusted":9107.42969,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":0.47927}
{"ticker":"^N225","ref_date":"2011-08-17","price_open":9047.88965,"price_high":9081.7998,"price_low":9003.7002,"price_close":9057.25977,"volume":115100000,"price_adjusted":9057.25977,"ret_adjusted_prices":-0.00551,"ret_closing_prices":-0.00551,"cumret_adjusted_prices":0.47663}
{"ticker":"^N225","ref_date":"2011-08-18","price_open":9043.17969,"price_high":9043.17969,"price_low":8931.25,"price_close":8943.75977,"volume":119500000,"price_adjusted":8943.75977,"ret_adjusted_prices":-0.01253,"ret_closing_prices":-0.01253,"cumret_adjusted_prices":0.47065}
{"ticker":"^N225","ref_date":"2011-08-19","price_open":8771.7002,"price_high":8796.41992,"price_low":8707.46973,"price_close":8719.24023,"volume":152100000,"price_adjusted":8719.24023,"ret_adjusted_prices":-0.0251,"ret_closing_prices":-0.0251,"cumret_adjusted_prices":0.45884}
{"ticker":"^N225","ref_date":"2011-08-22","price_open":8686.91016,"price_high":8756.09961,"price_low":8619.20996,"price_close":8628.12988,"volume":146200000,"price_adjusted":8628.12988,"ret_adjusted_prices":-0.01045,"ret_closing_prices":-0.01045,"cumret_adjusted_prices":0.45404}
{"ticker":"^N225","ref_date":"2011-08-23","price_open":8703.30957,"price_high":8747.41016,"price_low":8630.49023,"price_close":8733.00977,"volume":158700000,"price_adjusted":8733.00977,"ret_adjusted_prices":0.01216,"ret_closing_prices":0.01216,"cumret_adjusted_prices":0.45956}
{"ticker":"^N225","ref_date":"2011-08-24","price_open":8812.16016,"price_high":8825.26953,"price_low":8620.88965,"price_close":8639.61035,"volume":167100000,"price_adjusted":8639.61035,"ret_adjusted_prices":-0.01069,"ret_closing_prices":-0.01069,"cumret_adjusted_prices":0.45465}
{"ticker":"^N225","ref_date":"2011-08-25","price_open":8748.00977,"price_high":8849.94043,"price_low":8741.74023,"price_close":8772.36035,"volume":160800000,"price_adjusted":8772.36035,"ret_adjusted_prices":0.01537,"ret_closing_prices":0.01537,"cumret_adjusted_prices":0.46163}
{"ticker":"^N225","ref_date":"2011-08-26","price_open":8746.76953,"price_high":8805.09961,"price_low":8742.45996,"price_close":8797.78027,"volume":140900000,"price_adjusted":8797.78027,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.46297}
{"ticker":"^N225","ref_date":"2011-08-29","price_open":8802.25,"price_high":8926.26953,"price_low":8751.29004,"price_close":8851.34961,"volume":143700000,"price_adjusted":8851.34961,"ret_adjusted_prices":0.00609,"ret_closing_prices":0.00609,"cumret_adjusted_prices":0.46579}
{"ticker":"^N225","ref_date":"2011-08-30","price_open":8958.5,"price_high":8992.86035,"price_low":8935.84961,"price_close":8953.90039,"volume":135600000,"price_adjusted":8953.90039,"ret_adjusted_prices":0.01159,"ret_closing_prices":0.01159,"cumret_adjusted_prices":0.47119}
{"ticker":"^N225","ref_date":"2011-08-31","price_open":8938.30957,"price_high":8967.7998,"price_low":8905.51953,"price_close":8955.2002,"volume":136200000,"price_adjusted":8955.2002,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":0.47126}
{"ticker":"^N225","ref_date":"2011-09-01","price_open":9017.00977,"price_high":9098.15039,"price_low":8998.00977,"price_close":9060.7998,"volume":126200000,"price_adjusted":9060.7998,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.47681}
{"ticker":"^N225","ref_date":"2011-09-02","price_open":8980.55957,"price_high":9014.26953,"price_low":8914.65039,"price_close":8950.74023,"volume":126900000,"price_adjusted":8950.74023,"ret_adjusted_prices":-0.01215,"ret_closing_prices":-0.01215,"cumret_adjusted_prices":0.47102}
{"ticker":"^N225","ref_date":"2011-09-05","price_open":8828.45996,"price_high":8842.55957,"price_low":8757.17969,"price_close":8784.45996,"volume":112100000,"price_adjusted":8784.45996,"ret_adjusted_prices":-0.01858,"ret_closing_prices":-0.01858,"cumret_adjusted_prices":0.46227}
{"ticker":"^N225","ref_date":"2011-09-06","price_open":8687.11035,"price_high":8709.91992,"price_low":8588.33984,"price_close":8590.57031,"volume":152800000,"price_adjusted":8590.57031,"ret_adjusted_prices":-0.02207,"ret_closing_prices":-0.02207,"cumret_adjusted_prices":0.45207}
{"ticker":"^N225","ref_date":"2011-09-07","price_open":8723.0498,"price_high":8773.25977,"price_low":8702.78027,"price_close":8763.41016,"volume":130100000,"price_adjusted":8763.41016,"ret_adjusted_prices":0.02012,"ret_closing_prices":0.02012,"cumret_adjusted_prices":0.46116}
{"ticker":"^N225","ref_date":"2011-09-08","price_open":8863.24023,"price_high":8876.49023,"price_low":8757.58008,"price_close":8793.12012,"volume":104900000,"price_adjusted":8793.12012,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":0.46273}
{"ticker":"^N225","ref_date":"2011-09-09","price_open":8739.49023,"price_high":8803.75,"price_low":8726.25,"price_close":8737.66016,"volume":169300000,"price_adjusted":8737.66016,"ret_adjusted_prices":-0.00631,"ret_closing_prices":-0.00631,"cumret_adjusted_prices":0.45981}
{"ticker":"^N225","ref_date":"2011-09-12","price_open":8578.70996,"price_high":8584.0498,"price_low":8520.96973,"price_close":8535.66992,"volume":126700000,"price_adjusted":8535.66992,"ret_adjusted_prices":-0.02312,"ret_closing_prices":-0.02312,"cumret_adjusted_prices":0.44918}
{"ticker":"^N225","ref_date":"2011-09-13","price_open":8588.74023,"price_high":8635.87988,"price_low":8549.05957,"price_close":8616.5498,"volume":126100000,"price_adjusted":8616.5498,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":0.45343}
{"ticker":"^N225","ref_date":"2011-09-14","price_open":8623.5498,"price_high":8671.24023,"price_low":8499.33984,"price_close":8518.57031,"volume":129400000,"price_adjusted":8518.57031,"ret_adjusted_prices":-0.01137,"ret_closing_prices":-0.01137,"cumret_adjusted_prices":0.44828}
{"ticker":"^N225","ref_date":"2011-09-15","price_open":8645.37988,"price_high":8695.9502,"price_low":8634.01953,"price_close":8668.86035,"volume":126600000,"price_adjusted":8668.86035,"ret_adjusted_prices":0.01764,"ret_closing_prices":0.01764,"cumret_adjusted_prices":0.45619}
{"ticker":"^N225","ref_date":"2011-09-16","price_open":8785.28027,"price_high":8864.16016,"price_low":8774.16016,"price_close":8864.16016,"volume":143300000,"price_adjusted":8864.16016,"ret_adjusted_prices":0.02253,"ret_closing_prices":0.02253,"cumret_adjusted_prices":0.46646}
{"ticker":"^N225","ref_date":"2011-09-20","price_open":8763.61035,"price_high":8771.71973,"price_low":8704.23047,"price_close":8721.24023,"volume":103900000,"price_adjusted":8721.24023,"ret_adjusted_prices":-0.01612,"ret_closing_prices":-0.01612,"cumret_adjusted_prices":0.45894}
{"ticker":"^N225","ref_date":"2011-09-21","price_open":8717,"price_high":8771.62012,"price_low":8707.16016,"price_close":8741.16016,"volume":106700000,"price_adjusted":8741.16016,"ret_adjusted_prices":0.00228,"ret_closing_prices":0.00228,"cumret_adjusted_prices":0.45999}
{"ticker":"^N225","ref_date":"2011-09-22","price_open":8643.01953,"price_high":8643.01953,"price_low":8545.45996,"price_close":8560.25977,"volume":125000000,"price_adjusted":8560.25977,"ret_adjusted_prices":-0.0207,"ret_closing_prices":-0.0207,"cumret_adjusted_prices":0.45047}
{"ticker":"^N225","ref_date":"2011-09-26","price_open":8547.62012,"price_high":8556.66016,"price_low":8359.7002,"price_close":8374.12988,"volume":159000000,"price_adjusted":8374.12988,"ret_adjusted_prices":-0.02174,"ret_closing_prices":-0.02174,"cumret_adjusted_prices":0.44068}
{"ticker":"^N225","ref_date":"2011-09-27","price_open":8496.33008,"price_high":8609.9502,"price_low":8479.0498,"price_close":8609.9502,"volume":140500000,"price_adjusted":8609.9502,"ret_adjusted_prices":0.02816,"ret_closing_prices":0.02816,"cumret_adjusted_prices":0.45309}
{"ticker":"^N225","ref_date":"2011-09-28","price_open":8607.91992,"price_high":8665.54004,"price_low":8595.84961,"price_close":8615.65039,"volume":140300000,"price_adjusted":8615.65039,"ret_adjusted_prices":0.00066,"ret_closing_prices":0.00066,"cumret_adjusted_prices":0.45339}
{"ticker":"^N225","ref_date":"2011-09-29","price_open":8527.63965,"price_high":8706.13965,"price_low":8501.41992,"price_close":8701.23047,"volume":165700000,"price_adjusted":8701.23047,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":0.45789}
{"ticker":"^N225","ref_date":"2011-09-30","price_open":8713.91016,"price_high":8756,"price_low":8653.62012,"price_close":8700.29004,"volume":148700000,"price_adjusted":8700.29004,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.45784}
{"ticker":"^N225","ref_date":"2011-10-03","price_open":8567.98047,"price_high":8577.51953,"price_low":8455.66992,"price_close":8545.48047,"volume":143700000,"price_adjusted":8545.48047,"ret_adjusted_prices":-0.01779,"ret_closing_prices":-0.01779,"cumret_adjusted_prices":0.44969}
{"ticker":"^N225","ref_date":"2011-10-04","price_open":8426.38965,"price_high":8470.75977,"price_low":8359.24023,"price_close":8456.12012,"volume":158700000,"price_adjusted":8456.12012,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":0.44499}
{"ticker":"^N225","ref_date":"2011-10-05","price_open":8491.42969,"price_high":8501.03027,"price_low":8343.00977,"price_close":8382.98047,"volume":158100000,"price_adjusted":8382.98047,"ret_adjusted_prices":-0.00865,"ret_closing_prices":-0.00865,"cumret_adjusted_prices":0.44114}
{"ticker":"^N225","ref_date":"2011-10-06","price_open":8463.83008,"price_high":8545.79004,"price_low":8463.83008,"price_close":8522.01953,"volume":123500000,"price_adjusted":8522.01953,"ret_adjusted_prices":0.01659,"ret_closing_prices":0.01659,"cumret_adjusted_prices":0.44846}
{"ticker":"^N225","ref_date":"2011-10-07","price_open":8593.21973,"price_high":8663.57031,"price_low":8589.36035,"price_close":8605.62012,"volume":122400000,"price_adjusted":8605.62012,"ret_adjusted_prices":0.00981,"ret_closing_prices":0.00981,"cumret_adjusted_prices":0.45286}
{"ticker":"^N225","ref_date":"2011-10-11","price_open":8733.54004,"price_high":8806.44043,"price_low":8725.62012,"price_close":8773.67969,"volume":112600000,"price_adjusted":8773.67969,"ret_adjusted_prices":0.01953,"ret_closing_prices":0.01953,"cumret_adjusted_prices":0.4617}
{"ticker":"^N225","ref_date":"2011-10-12","price_open":8719.66992,"price_high":8763.01953,"price_low":8689.37988,"price_close":8738.90039,"volume":109800000,"price_adjusted":8738.90039,"ret_adjusted_prices":-0.00396,"ret_closing_prices":-0.00396,"cumret_adjusted_prices":0.45987}
{"ticker":"^N225","ref_date":"2011-10-13","price_open":8832.80957,"price_high":8854.16016,"price_low":8808.73047,"price_close":8823.25,"volume":108300000,"price_adjusted":8823.25,"ret_adjusted_prices":0.00965,"ret_closing_prices":0.00965,"cumret_adjusted_prices":0.46431}
{"ticker":"^N225","ref_date":"2011-10-14","price_open":8782.91016,"price_high":8787.88965,"price_low":8733.70996,"price_close":8747.95996,"volume":108300000,"price_adjusted":8747.95996,"ret_adjusted_prices":-0.00853,"ret_closing_prices":-0.00853,"cumret_adjusted_prices":0.46035}
{"ticker":"^N225","ref_date":"2011-10-17","price_open":8881.44043,"price_high":8911.7002,"price_low":8856.58008,"price_close":8879.59961,"volume":95900000,"price_adjusted":8879.59961,"ret_adjusted_prices":0.01505,"ret_closing_prices":0.01505,"cumret_adjusted_prices":0.46728}
{"ticker":"^N225","ref_date":"2011-10-18","price_open":8758.74023,"price_high":8773.99023,"price_low":8727.38965,"price_close":8741.91016,"volume":81600000,"price_adjusted":8741.91016,"ret_adjusted_prices":-0.01551,"ret_closing_prices":-0.01551,"cumret_adjusted_prices":0.46003}
{"ticker":"^N225","ref_date":"2011-10-19","price_open":8808.25,"price_high":8831.5498,"price_low":8745.36035,"price_close":8772.54004,"volume":91200000,"price_adjusted":8772.54004,"ret_adjusted_prices":0.0035,"ret_closing_prices":0.0035,"cumret_adjusted_prices":0.46164}
{"ticker":"^N225","ref_date":"2011-10-20","price_open":8733.59961,"price_high":8733.59961,"price_low":8672.20996,"price_close":8682.15039,"volume":109200000,"price_adjusted":8682.15039,"ret_adjusted_prices":-0.0103,"ret_closing_prices":-0.0103,"cumret_adjusted_prices":0.45689}
{"ticker":"^N225","ref_date":"2011-10-21","price_open":8679.04004,"price_high":8700.49023,"price_low":8652.25977,"price_close":8678.88965,"volume":97000000,"price_adjusted":8678.88965,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":0.45671}
{"ticker":"^N225","ref_date":"2011-10-24","price_open":8764.91992,"price_high":8844.28027,"price_low":8762.01953,"price_close":8843.98047,"volume":97300000,"price_adjusted":8843.98047,"ret_adjusted_prices":0.01902,"ret_closing_prices":0.01902,"cumret_adjusted_prices":0.4654}
{"ticker":"^N225","ref_date":"2011-10-25","price_open":8866.42969,"price_high":8870.37012,"price_low":8755.37988,"price_close":8762.30957,"volume":106700000,"price_adjusted":8762.30957,"ret_adjusted_prices":-0.00923,"ret_closing_prices":-0.00923,"cumret_adjusted_prices":0.4611}
{"ticker":"^N225","ref_date":"2011-10-26","price_open":8673.84961,"price_high":8798.7998,"price_low":8642.55957,"price_close":8748.46973,"volume":108800000,"price_adjusted":8748.46973,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":0.46038}
{"ticker":"^N225","ref_date":"2011-10-27","price_open":8779.40039,"price_high":8926.54004,"price_low":8731.76953,"price_close":8926.54004,"volume":139900000,"price_adjusted":8926.54004,"ret_adjusted_prices":0.02035,"ret_closing_prices":0.02035,"cumret_adjusted_prices":0.46975}
{"ticker":"^N225","ref_date":"2011-10-28","price_open":9059.04004,"price_high":9086.42969,"price_low":9003.08984,"price_close":9050.46973,"volume":165100000,"price_adjusted":9050.46973,"ret_adjusted_prices":0.01388,"ret_closing_prices":0.01388,"cumret_adjusted_prices":0.47627}
{"ticker":"^N225","ref_date":"2011-10-31","price_open":9011.17969,"price_high":9152.38965,"price_low":8988.38965,"price_close":8988.38965,"volume":133800000,"price_adjusted":8988.38965,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":0.473}
{"ticker":"^N225","ref_date":"2011-11-01","price_open":8880.75,"price_high":8946,"price_low":8831.69043,"price_close":8835.51953,"volume":103800000,"price_adjusted":8835.51953,"ret_adjusted_prices":-0.01701,"ret_closing_prices":-0.01701,"cumret_adjusted_prices":0.46496}
{"ticker":"^N225","ref_date":"2011-11-02","price_open":8719.91992,"price_high":8719.91992,"price_low":8640.41992,"price_close":8640.41992,"volume":129200000,"price_adjusted":8640.41992,"ret_adjusted_prices":-0.02208,"ret_closing_prices":-0.02208,"cumret_adjusted_prices":0.45469}
{"ticker":"^N225","ref_date":"2011-11-04","price_open":8761.26953,"price_high":8814.70996,"price_low":8729.08008,"price_close":8801.40039,"volume":125000000,"price_adjusted":8801.40039,"ret_adjusted_prices":0.01863,"ret_closing_prices":0.01863,"cumret_adjusted_prices":0.46316}
{"ticker":"^N225","ref_date":"2011-11-07","price_open":8771.82031,"price_high":8779.5498,"price_low":8741.25,"price_close":8767.08984,"volume":100000000,"price_adjusted":8767.08984,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.46136}
{"ticker":"^N225","ref_date":"2011-11-08","price_open":8744.36035,"price_high":8772.04004,"price_low":8644,"price_close":8655.50977,"volume":136400000,"price_adjusted":8655.50977,"ret_adjusted_prices":-0.01273,"ret_closing_prices":-0.01273,"cumret_adjusted_prices":0.45548}
{"ticker":"^N225","ref_date":"2011-11-09","price_open":8724.59961,"price_high":8762.98047,"price_low":8678.78027,"price_close":8755.44043,"volume":137400000,"price_adjusted":8755.44043,"ret_adjusted_prices":0.01155,"ret_closing_prices":0.01155,"cumret_adjusted_prices":0.46074}
{"ticker":"^N225","ref_date":"2011-11-10","price_open":8597.28027,"price_high":8600.20996,"price_low":8500.66992,"price_close":8500.7998,"volume":149900000,"price_adjusted":8500.7998,"ret_adjusted_prices":-0.02908,"ret_closing_prices":-0.02908,"cumret_adjusted_prices":0.44734}
{"ticker":"^N225","ref_date":"2011-11-11","price_open":8545.91992,"price_high":8566.49023,"price_low":8485.76953,"price_close":8514.46973,"volume":124900000,"price_adjusted":8514.46973,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.44806}
{"ticker":"^N225","ref_date":"2011-11-14","price_open":8631.28027,"price_high":8655.30957,"price_low":8595.42969,"price_close":8603.7002,"volume":104300000,"price_adjusted":8603.7002,"ret_adjusted_prices":0.01048,"ret_closing_prices":0.01048,"cumret_adjusted_prices":0.45276}
{"ticker":"^N225","ref_date":"2011-11-15","price_open":8546.99023,"price_high":8584.2998,"price_low":8527.62988,"price_close":8541.92969,"volume":80200000,"price_adjusted":8541.92969,"ret_adjusted_prices":-0.00718,"ret_closing_prices":-0.00718,"cumret_adjusted_prices":0.44951}
{"ticker":"^N225","ref_date":"2011-11-16","price_open":8546.75,"price_high":8567.63965,"price_low":8459.2998,"price_close":8463.16016,"volume":95500000,"price_adjusted":8463.16016,"ret_adjusted_prices":-0.00922,"ret_closing_prices":-0.00922,"cumret_adjusted_prices":0.44536}
{"ticker":"^N225","ref_date":"2011-11-17","price_open":8421.87988,"price_high":8491.82031,"price_low":8400.21973,"price_close":8479.62988,"volume":112900000,"price_adjusted":8479.62988,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":0.44623}
{"ticker":"^N225","ref_date":"2011-11-18","price_open":8374.16016,"price_high":8398.7998,"price_low":8359.59961,"price_close":8374.91016,"volume":108600000,"price_adjusted":8374.91016,"ret_adjusted_prices":-0.01235,"ret_closing_prices":-0.01235,"cumret_adjusted_prices":0.44072}
{"ticker":"^N225","ref_date":"2011-11-21","price_open":8349.0498,"price_high":8375.59961,"price_low":8343.92969,"price_close":8348.26953,"volume":89900000,"price_adjusted":8348.26953,"ret_adjusted_prices":-0.00318,"ret_closing_prices":-0.00318,"cumret_adjusted_prices":0.43932}
{"ticker":"^N225","ref_date":"2011-11-22","price_open":8263.86035,"price_high":8350.34961,"price_low":8261.00977,"price_close":8314.74023,"volume":112200000,"price_adjusted":8314.74023,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":0.43755}
{"ticker":"^N225","ref_date":"2011-11-24","price_open":8189.41992,"price_high":8212.9502,"price_low":8157.39014,"price_close":8165.18018,"volume":109800000,"price_adjusted":8165.18018,"ret_adjusted_prices":-0.01799,"ret_closing_prices":-0.01799,"cumret_adjusted_prices":0.42968}
{"ticker":"^N225","ref_date":"2011-11-25","price_open":8138.18994,"price_high":8199.66992,"price_low":8135.79004,"price_close":8160.00977,"volume":111400000,"price_adjusted":8160.00977,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":0.42941}
{"ticker":"^N225","ref_date":"2011-11-28","price_open":8269.91016,"price_high":8322.00977,"price_low":8259.70996,"price_close":8287.49023,"volume":102300000,"price_adjusted":8287.49023,"ret_adjusted_prices":0.01562,"ret_closing_prices":0.01562,"cumret_adjusted_prices":0.43612}
{"ticker":"^N225","ref_date":"2011-11-29","price_open":8371.00977,"price_high":8477.82031,"price_low":8351.37988,"price_close":8477.82031,"volume":115900000,"price_adjusted":8477.82031,"ret_adjusted_prices":0.02297,"ret_closing_prices":0.02297,"cumret_adjusted_prices":0.44613}
{"ticker":"^N225","ref_date":"2011-11-30","price_open":8407.62988,"price_high":8435.33984,"price_low":8361.69043,"price_close":8434.61035,"volume":126500000,"price_adjusted":8434.61035,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":0.44386}
{"ticker":"^N225","ref_date":"2011-12-01","price_open":8581.2002,"price_high":8653.87988,"price_low":8577.08984,"price_close":8597.37988,"volume":147900000,"price_adjusted":8597.37988,"ret_adjusted_prices":0.0193,"ret_closing_prices":0.0193,"cumret_adjusted_prices":0.45243}
{"ticker":"^N225","ref_date":"2011-12-02","price_open":8603.23047,"price_high":8643.75,"price_low":8591.92969,"price_close":8643.75,"volume":101000000,"price_adjusted":8643.75,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.45487}
{"ticker":"^N225","ref_date":"2011-12-05","price_open":8697.78027,"price_high":8704.48047,"price_low":8668.04004,"price_close":8695.98047,"volume":91300000,"price_adjusted":8695.98047,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":0.45761}
{"ticker":"^N225","ref_date":"2011-12-06","price_open":8644.96973,"price_high":8671.54004,"price_low":8571.08984,"price_close":8575.16016,"volume":107800000,"price_adjusted":8575.16016,"ret_adjusted_prices":-0.01389,"ret_closing_prices":-0.01389,"cumret_adjusted_prices":0.45126}
{"ticker":"^N225","ref_date":"2011-12-07","price_open":8629.19043,"price_high":8729.80957,"price_low":8614.20996,"price_close":8722.16992,"volume":132600000,"price_adjusted":8722.16992,"ret_adjusted_prices":0.01714,"ret_closing_prices":0.01714,"cumret_adjusted_prices":0.45899}
{"ticker":"^N225","ref_date":"2011-12-08","price_open":8664.34961,"price_high":8688.80957,"price_low":8625.19043,"price_close":8664.58008,"volume":127900000,"price_adjusted":8664.58008,"ret_adjusted_prices":-0.0066,"ret_closing_prices":-0.0066,"cumret_adjusted_prices":0.45596}
{"ticker":"^N225","ref_date":"2011-12-09","price_open":8521.33008,"price_high":8576.67969,"price_low":8503.03027,"price_close":8536.45996,"volume":199700000,"price_adjusted":8536.45996,"ret_adjusted_prices":-0.01479,"ret_closing_prices":-0.01479,"cumret_adjusted_prices":0.44922}
{"ticker":"^N225","ref_date":"2011-12-12","price_open":8652.98047,"price_high":8682.46973,"price_low":8633.34961,"price_close":8653.82031,"volume":101000000,"price_adjusted":8653.82031,"ret_adjusted_prices":0.01375,"ret_closing_prices":0.01375,"cumret_adjusted_prices":0.4554}
{"ticker":"^N225","ref_date":"2011-12-13","price_open":8535.51953,"price_high":8594.32031,"price_low":8518.7998,"price_close":8552.80957,"volume":113300000,"price_adjusted":8552.80957,"ret_adjusted_prices":-0.01167,"ret_closing_prices":-0.01167,"cumret_adjusted_prices":0.45008}
{"ticker":"^N225","ref_date":"2011-12-14","price_open":8513.76953,"price_high":8540.57031,"price_low":8486.37012,"price_close":8519.12988,"volume":98300000,"price_adjusted":8519.12988,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":0.44831}
{"ticker":"^N225","ref_date":"2011-12-15","price_open":8449.0498,"price_high":8455.32031,"price_low":8374.25,"price_close":8377.37012,"volume":103100000,"price_adjusted":8377.37012,"ret_adjusted_prices":-0.01664,"ret_closing_prices":-0.01664,"cumret_adjusted_prices":0.44085}
{"ticker":"^N225","ref_date":"2011-12-16","price_open":8416.20996,"price_high":8433.17969,"price_low":8390.98047,"price_close":8401.71973,"volume":105000000,"price_adjusted":8401.71973,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":0.44213}
{"ticker":"^N225","ref_date":"2011-12-19","price_open":8363.38965,"price_high":8364.92969,"price_low":8272.25977,"price_close":8296.12012,"volume":95000000,"price_adjusted":8296.12012,"ret_adjusted_prices":-0.01257,"ret_closing_prices":-0.01257,"cumret_adjusted_prices":0.43657}
{"ticker":"^N225","ref_date":"2011-12-20","price_open":8318.03027,"price_high":8354.90039,"price_low":8317.73047,"price_close":8336.48047,"volume":80000000,"price_adjusted":8336.48047,"ret_adjusted_prices":0.00486,"ret_closing_prices":0.00486,"cumret_adjusted_prices":0.4387}
{"ticker":"^N225","ref_date":"2011-12-21","price_open":8442.74023,"price_high":8471.11035,"price_low":8440.88965,"price_close":8459.98047,"volume":90800000,"price_adjusted":8459.98047,"ret_adjusted_prices":0.01481,"ret_closing_prices":0.01481,"cumret_adjusted_prices":0.4452}
{"ticker":"^N225","ref_date":"2011-12-22","price_open":8429.54004,"price_high":8436.58984,"price_low":8383.95996,"price_close":8395.16016,"volume":83900000,"price_adjusted":8395.16016,"ret_adjusted_prices":-0.00766,"ret_closing_prices":-0.00766,"cumret_adjusted_prices":0.44178}
{"ticker":"^N225","ref_date":"2011-12-26","price_open":8504.45996,"price_high":8516.53027,"price_low":8477.37012,"price_close":8479.33984,"volume":61400000,"price_adjusted":8479.33984,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.44621}
{"ticker":"^N225","ref_date":"2011-12-27","price_open":8443,"price_high":8458.25977,"price_low":8428.53027,"price_close":8440.55957,"volume":51300000,"price_adjusted":8440.55957,"ret_adjusted_prices":-0.00457,"ret_closing_prices":-0.00457,"cumret_adjusted_prices":0.44417}
{"ticker":"^N225","ref_date":"2011-12-28","price_open":8426.08984,"price_high":8456.66016,"price_low":8414.90039,"price_close":8423.62012,"volume":70900000,"price_adjusted":8423.62012,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.44328}
{"ticker":"^N225","ref_date":"2011-12-29","price_open":8367.70996,"price_high":8404.88965,"price_low":8330.87012,"price_close":8398.88965,"volume":66300000,"price_adjusted":8398.88965,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":0.44198}
{"ticker":"^N225","ref_date":"2011-12-30","price_open":8434.90039,"price_high":8455.34961,"price_low":8415.55957,"price_close":8455.34961,"volume":57600000,"price_adjusted":8455.34961,"ret_adjusted_prices":0.00672,"ret_closing_prices":0.00672,"cumret_adjusted_prices":0.44495}
{"ticker":"^N225","ref_date":"2012-01-04","price_open":8549.54004,"price_high":8581.4502,"price_low":8547.7002,"price_close":8560.11035,"volume":106000000,"price_adjusted":8560.11035,"ret_adjusted_prices":0.01239,"ret_closing_prices":0.01239,"cumret_adjusted_prices":0.45046}
{"ticker":"^N225","ref_date":"2012-01-05","price_open":8515.66016,"price_high":8519.16016,"price_low":8481.83008,"price_close":8488.70996,"volume":77700000,"price_adjusted":8488.70996,"ret_adjusted_prices":-0.00834,"ret_closing_prices":-0.00834,"cumret_adjusted_prices":0.44671}
{"ticker":"^N225","ref_date":"2012-01-06","price_open":8488.98047,"price_high":8488.98047,"price_low":8349.33008,"price_close":8390.34961,"volume":101300000,"price_adjusted":8390.34961,"ret_adjusted_prices":-0.01159,"ret_closing_prices":-0.01159,"cumret_adjusted_prices":0.44153}
{"ticker":"^N225","ref_date":"2012-01-10","price_open":8422.99023,"price_high":8450.58984,"price_low":8405.17969,"price_close":8422.25977,"volume":112300000,"price_adjusted":8422.25977,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":0.44321}
{"ticker":"^N225","ref_date":"2012-01-11","price_open":8440.95996,"price_high":8463.71973,"price_low":8426.03027,"price_close":8447.87988,"volume":106200000,"price_adjusted":8447.87988,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":0.44456}
{"ticker":"^N225","ref_date":"2012-01-12","price_open":8423.09961,"price_high":8426.83008,"price_low":8360.33008,"price_close":8385.58984,"volume":84800000,"price_adjusted":8385.58984,"ret_adjusted_prices":-0.00737,"ret_closing_prices":-0.00737,"cumret_adjusted_prices":0.44128}
{"ticker":"^N225","ref_date":"2012-01-13","price_open":8471.09961,"price_high":8509.75977,"price_low":8458.67969,"price_close":8500.01953,"volume":109800000,"price_adjusted":8500.01953,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":0.4473}
{"ticker":"^N225","ref_date":"2012-01-16","price_open":8409.79004,"price_high":8409.79004,"price_low":8352.23047,"price_close":8378.36035,"volume":76500000,"price_adjusted":8378.36035,"ret_adjusted_prices":-0.01431,"ret_closing_prices":-0.01431,"cumret_adjusted_prices":0.4409}
{"ticker":"^N225","ref_date":"2012-01-17","price_open":8420.12012,"price_high":8475.66016,"price_low":8413.21973,"price_close":8466.40039,"volume":85500000,"price_adjusted":8466.40039,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":0.44553}
{"ticker":"^N225","ref_date":"2012-01-18","price_open":8458.29004,"price_high":8595.78027,"price_low":8446.08984,"price_close":8550.58008,"volume":136200000,"price_adjusted":8550.58008,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":0.44996}
{"ticker":"^N225","ref_date":"2012-01-19","price_open":8596.67969,"price_high":8668.94043,"price_low":8596.67969,"price_close":8639.67969,"volume":125100000,"price_adjusted":8639.67969,"ret_adjusted_prices":0.01042,"ret_closing_prices":0.01042,"cumret_adjusted_prices":0.45465}
{"ticker":"^N225","ref_date":"2012-01-20","price_open":8751.17969,"price_high":8791.38965,"price_low":8725.32031,"price_close":8766.36035,"volume":177500000,"price_adjusted":8766.36035,"ret_adjusted_prices":0.01466,"ret_closing_prices":0.01466,"cumret_adjusted_prices":0.46132}
{"ticker":"^N225","ref_date":"2012-01-23","price_open":8753.91016,"price_high":8795.26953,"price_low":8744.54004,"price_close":8765.90039,"volume":119900000,"price_adjusted":8765.90039,"ret_adjusted_prices":-0.00005,"ret_closing_prices":-0.00005,"cumret_adjusted_prices":0.46129}
{"ticker":"^N225","ref_date":"2012-01-24","price_open":8815.36035,"price_high":8825.08984,"price_low":8768.50977,"price_close":8785.33008,"volume":111000000,"price_adjusted":8785.33008,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.46232}
{"ticker":"^N225","ref_date":"2012-01-25","price_open":8842.00977,"price_high":8911.62012,"price_low":8816.08984,"price_close":8883.69043,"volume":132500000,"price_adjusted":8883.69043,"ret_adjusted_prices":0.0112,"ret_closing_prices":0.0112,"cumret_adjusted_prices":0.46749}
{"ticker":"^N225","ref_date":"2012-01-26","price_open":8890.49023,"price_high":8894.59961,"price_low":8834.92969,"price_close":8849.46973,"volume":122200000,"price_adjusted":8849.46973,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":0.46569}
{"ticker":"^N225","ref_date":"2012-01-27","price_open":8851.01953,"price_high":8886.01953,"price_low":8810.88965,"price_close":8841.21973,"volume":133100000,"price_adjusted":8841.21973,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":0.46526}
{"ticker":"^N225","ref_date":"2012-01-30","price_open":8803.79004,"price_high":8832.48047,"price_low":8774.23047,"price_close":8793.0498,"volume":98100000,"price_adjusted":8793.0498,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.46272}
{"ticker":"^N225","ref_date":"2012-01-31","price_open":8781.44043,"price_high":8836.67969,"price_low":8776.65039,"price_close":8802.50977,"volume":138100000,"price_adjusted":8802.50977,"ret_adjusted_prices":0.00108,"ret_closing_prices":0.00108,"cumret_adjusted_prices":0.46322}
{"ticker":"^N225","ref_date":"2012-02-01","price_open":8789.05957,"price_high":8830.28027,"price_low":8780.09961,"price_close":8809.79004,"volume":127200000,"price_adjusted":8809.79004,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.4636}
{"ticker":"^N225","ref_date":"2012-02-02","price_open":8865.28027,"price_high":8893.21973,"price_low":8849.25,"price_close":8876.82031,"volume":157800000,"price_adjusted":8876.82031,"ret_adjusted_prices":0.00761,"ret_closing_prices":0.00761,"cumret_adjusted_prices":0.46713}
{"ticker":"^N225","ref_date":"2012-02-03","price_open":8849.16992,"price_high":8877.57031,"price_low":8825.98047,"price_close":8831.92969,"volume":157500000,"price_adjusted":8831.92969,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":0.46477}
{"ticker":"^N225","ref_date":"2012-02-06","price_open":8939.99023,"price_high":8949.32031,"price_low":8916.94043,"price_close":8929.2002,"volume":143200000,"price_adjusted":8929.2002,"ret_adjusted_prices":0.01101,"ret_closing_prices":0.01101,"cumret_adjusted_prices":0.46989}
{"ticker":"^N225","ref_date":"2012-02-07","price_open":8904.16016,"price_high":8928.44043,"price_low":8887.19043,"price_close":8917.51953,"volume":129200000,"price_adjusted":8917.51953,"ret_adjusted_prices":-0.00131,"ret_closing_prices":-0.00131,"cumret_adjusted_prices":0.46927}
{"ticker":"^N225","ref_date":"2012-02-08","price_open":8971.87988,"price_high":9015.58984,"price_low":8956.78027,"price_close":9015.58984,"volume":157400000,"price_adjusted":9015.58984,"ret_adjusted_prices":0.011,"ret_closing_prices":0.011,"cumret_adjusted_prices":0.47443}
{"ticker":"^N225","ref_date":"2012-02-09","price_open":8996.12988,"price_high":9018.49023,"price_low":8942.87012,"price_close":9002.24023,"volume":178300000,"price_adjusted":9002.24023,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.47373}
{"ticker":"^N225","ref_date":"2012-02-10","price_open":9010.53027,"price_high":9016.96973,"price_low":8947.16992,"price_close":8947.16992,"volume":154000000,"price_adjusted":8947.16992,"ret_adjusted_prices":-0.00612,"ret_closing_prices":-0.00612,"cumret_adjusted_prices":0.47083}
{"ticker":"^N225","ref_date":"2012-02-13","price_open":8954.03027,"price_high":9023.5,"price_low":8948.54004,"price_close":8999.17969,"volume":126800000,"price_adjusted":8999.17969,"ret_adjusted_prices":0.00581,"ret_closing_prices":0.00581,"cumret_adjusted_prices":0.47357}
{"ticker":"^N225","ref_date":"2012-02-14","price_open":8978.71973,"price_high":9072.08008,"price_low":8972.74023,"price_close":9052.07031,"volume":141700000,"price_adjusted":9052.07031,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":0.47635}
{"ticker":"^N225","ref_date":"2012-02-15","price_open":9108.83984,"price_high":9314.37012,"price_low":9107.67969,"price_close":9260.33984,"volume":208100000,"price_adjusted":9260.33984,"ret_adjusted_prices":0.02301,"ret_closing_prices":0.02301,"cumret_adjusted_prices":0.48731}
{"ticker":"^N225","ref_date":"2012-02-16","price_open":9232.37988,"price_high":9308.92969,"price_low":9214.23047,"price_close":9238.09961,"volume":180000000,"price_adjusted":9238.09961,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":0.48614}
{"ticker":"^N225","ref_date":"2012-02-17","price_open":9371.12012,"price_high":9435.03027,"price_low":9369.25,"price_close":9384.16992,"volume":188700000,"price_adjusted":9384.16992,"ret_adjusted_prices":0.01581,"ret_closing_prices":0.01581,"cumret_adjusted_prices":0.49383}
{"ticker":"^N225","ref_date":"2012-02-20","price_open":9534.03027,"price_high":9549.30957,"price_low":9462.66992,"price_close":9485.08984,"volume":169300000,"price_adjusted":9485.08984,"ret_adjusted_prices":0.01075,"ret_closing_prices":0.01075,"cumret_adjusted_prices":0.49914}
{"ticker":"^N225","ref_date":"2012-02-21","price_open":9458.67969,"price_high":9517.04004,"price_low":9440.41016,"price_close":9463.01953,"volume":169900000,"price_adjusted":9463.01953,"ret_adjusted_prices":-0.00233,"ret_closing_prices":-0.00233,"cumret_adjusted_prices":0.49798}
{"ticker":"^N225","ref_date":"2012-02-22","price_open":9459.74023,"price_high":9564.0498,"price_low":9442.58008,"price_close":9554,"volume":165000000,"price_adjusted":9554,"ret_adjusted_prices":0.00961,"ret_closing_prices":0.00961,"cumret_adjusted_prices":0.50277}
{"ticker":"^N225","ref_date":"2012-02-23","price_open":9549.76953,"price_high":9609.83984,"price_low":9513.65039,"price_close":9595.57031,"volume":180000000,"price_adjusted":9595.57031,"ret_adjusted_prices":0.00435,"ret_closing_prices":0.00435,"cumret_adjusted_prices":0.50495}
{"ticker":"^N225","ref_date":"2012-02-24","price_open":9594.84961,"price_high":9647.37988,"price_low":9576.20996,"price_close":9647.37988,"volume":180000000,"price_adjusted":9647.37988,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":0.50768}
{"ticker":"^N225","ref_date":"2012-02-27","price_open":9726.2002,"price_high":9736.11035,"price_low":9628.25,"price_close":9633.92969,"volume":177100000,"price_adjusted":9633.92969,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":0.50697}
{"ticker":"^N225","ref_date":"2012-02-28","price_open":9567.12012,"price_high":9722.51953,"price_low":9528.76953,"price_close":9722.51953,"volume":185500000,"price_adjusted":9722.51953,"ret_adjusted_prices":0.0092,"ret_closing_prices":0.0092,"cumret_adjusted_prices":0.51163}
{"ticker":"^N225","ref_date":"2012-02-29","price_open":9771.62012,"price_high":9866.41016,"price_low":9706.21973,"price_close":9723.24023,"volume":179200000,"price_adjusted":9723.24023,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":0.51167}
{"ticker":"^N225","ref_date":"2012-03-01","price_open":9771.33984,"price_high":9865.75,"price_low":9666.01953,"price_close":9707.37012,"volume":175100000,"price_adjusted":9707.37012,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.51084}
{"ticker":"^N225","ref_date":"2012-03-02","price_open":9797.0498,"price_high":9803.75,"price_low":9729.24023,"price_close":9777.03027,"volume":158500000,"price_adjusted":9777.03027,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":0.5145}
{"ticker":"^N225","ref_date":"2012-03-05","price_open":9756.98047,"price_high":9792.13965,"price_low":9673.75,"price_close":9698.58984,"volume":132600000,"price_adjusted":9698.58984,"ret_adjusted_prices":-0.00802,"ret_closing_prices":-0.00802,"cumret_adjusted_prices":0.51038}
{"ticker":"^N225","ref_date":"2012-03-06","price_open":9704.61035,"price_high":9732.88965,"price_low":9602.83984,"price_close":9637.62988,"volume":171900000,"price_adjusted":9637.62988,"ret_adjusted_prices":-0.00629,"ret_closing_prices":-0.00629,"cumret_adjusted_prices":0.50717}
{"ticker":"^N225","ref_date":"2012-03-07","price_open":9509.09961,"price_high":9603.19043,"price_low":9509.09961,"price_close":9576.05957,"volume":155800000,"price_adjusted":9576.05957,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.50393}
{"ticker":"^N225","ref_date":"2012-03-08","price_open":9674.94043,"price_high":9768.95996,"price_low":9659.15039,"price_close":9768.95996,"volume":144100000,"price_adjusted":9768.95996,"ret_adjusted_prices":0.02014,"ret_closing_prices":0.02014,"cumret_adjusted_prices":0.51408}
{"ticker":"^N225","ref_date":"2012-03-09","price_open":9911.07031,"price_high":10007.62012,"price_low":9853.17969,"price_close":9929.74023,"volume":265400000,"price_adjusted":9929.74023,"ret_adjusted_prices":0.01646,"ret_closing_prices":0.01646,"cumret_adjusted_prices":0.52254}
{"ticker":"^N225","ref_date":"2012-03-12","price_open":10015.91992,"price_high":10021.50977,"price_low":9889.86035,"price_close":9889.86035,"volume":153500000,"price_adjusted":9889.86035,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":0.52044}
{"ticker":"^N225","ref_date":"2012-03-13","price_open":9921.25,"price_high":10011.87988,"price_low":9888.2998,"price_close":9899.08008,"volume":206000000,"price_adjusted":9899.08008,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":0.52093}
{"ticker":"^N225","ref_date":"2012-03-14","price_open":10064.12012,"price_high":10115.79004,"price_low":10050.51953,"price_close":10050.51953,"volume":168100000,"price_adjusted":10050.51953,"ret_adjusted_prices":0.0153,"ret_closing_prices":0.0153,"cumret_adjusted_prices":0.5289}
{"ticker":"^N225","ref_date":"2012-03-15","price_open":10115.40039,"price_high":10158.74023,"price_low":10077.5498,"price_close":10123.28027,"volume":177600000,"price_adjusted":10123.28027,"ret_adjusted_prices":0.00724,"ret_closing_prices":0.00724,"cumret_adjusted_prices":0.53272}
{"ticker":"^N225","ref_date":"2012-03-16","price_open":10110.57031,"price_high":10148.46973,"price_low":10090.08984,"price_close":10129.83008,"volume":163000000,"price_adjusted":10129.83008,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":0.53307}
{"ticker":"^N225","ref_date":"2012-03-19","price_open":10150.84961,"price_high":10172.63965,"price_low":10134.48047,"price_close":10141.99023,"volume":135100000,"price_adjusted":10141.99023,"ret_adjusted_prices":0.0012,"ret_closing_prices":0.0012,"cumret_adjusted_prices":0.53371}
{"ticker":"^N225","ref_date":"2012-03-21","price_open":10100.87012,"price_high":10132.01953,"price_low":10073.90039,"price_close":10086.49023,"volume":149900000,"price_adjusted":10086.49023,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":0.53079}
{"ticker":"^N225","ref_date":"2012-03-22","price_open":10055.16016,"price_high":10136.84961,"price_low":10052.5,"price_close":10127.08008,"volume":146900000,"price_adjusted":10127.08008,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":0.53292}
{"ticker":"^N225","ref_date":"2012-03-23","price_open":10014.87012,"price_high":10031.95996,"price_low":9999.37012,"price_close":10011.46973,"volume":121600000,"price_adjusted":10011.46973,"ret_adjusted_prices":-0.01142,"ret_closing_prices":-0.01142,"cumret_adjusted_prices":0.52684}
{"ticker":"^N225","ref_date":"2012-03-26","price_open":10040.09961,"price_high":10056.2002,"price_low":10016.0498,"price_close":10018.24023,"volume":126600000,"price_adjusted":10018.24023,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":0.5272}
{"ticker":"^N225","ref_date":"2012-03-27","price_open":10152.90039,"price_high":10255.15039,"price_low":10152.25,"price_close":10255.15039,"volume":161100000,"price_adjusted":10255.15039,"ret_adjusted_prices":0.02365,"ret_closing_prices":0.02365,"cumret_adjusted_prices":0.53966}
{"ticker":"^N225","ref_date":"2012-03-28","price_open":10153.50977,"price_high":10197.7998,"price_low":10124.28027,"price_close":10182.57031,"volume":141100000,"price_adjusted":10182.57031,"ret_adjusted_prices":-0.00708,"ret_closing_prices":-0.00708,"cumret_adjusted_prices":0.53584}
{"ticker":"^N225","ref_date":"2012-03-29","price_open":10134.78027,"price_high":10147.04004,"price_low":10084.76953,"price_close":10114.79004,"volume":149300000,"price_adjusted":10114.79004,"ret_adjusted_prices":-0.00666,"ret_closing_prices":-0.00666,"cumret_adjusted_prices":0.53228}
{"ticker":"^N225","ref_date":"2012-03-30","price_open":10089.09961,"price_high":10111.08984,"price_low":10033.19043,"price_close":10083.55957,"volume":137400000,"price_adjusted":10083.55957,"ret_adjusted_prices":-0.00309,"ret_closing_prices":-0.00309,"cumret_adjusted_prices":0.53063}
{"ticker":"^N225","ref_date":"2012-04-02","price_open":10161.71973,"price_high":10190.34961,"price_low":10109.87012,"price_close":10109.87012,"volume":151900000,"price_adjusted":10109.87012,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.53202}
{"ticker":"^N225","ref_date":"2012-04-03","price_open":10082.20996,"price_high":10084.07031,"price_low":10040.99023,"price_close":10050.38965,"volume":112400000,"price_adjusted":10050.38965,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":0.52889}
{"ticker":"^N225","ref_date":"2012-04-04","price_open":10045.87988,"price_high":10059.19043,"price_low":9819.99023,"price_close":9819.99023,"volume":147800000,"price_adjusted":9819.99023,"ret_adjusted_prices":-0.02292,"ret_closing_prices":-0.02292,"cumret_adjusted_prices":0.51676}
{"ticker":"^N225","ref_date":"2012-04-05","price_open":9737.5,"price_high":9806.40039,"price_low":9692.7002,"price_close":9767.61035,"volume":165100000,"price_adjusted":9767.61035,"ret_adjusted_prices":-0.00533,"ret_closing_prices":-0.00533,"cumret_adjusted_prices":0.51401}
{"ticker":"^N225","ref_date":"2012-04-06","price_open":9710.25,"price_high":9739.58984,"price_low":9659.16016,"price_close":9688.4502,"volume":118400000,"price_adjusted":9688.4502,"ret_adjusted_prices":-0.0081,"ret_closing_prices":-0.0081,"cumret_adjusted_prices":0.50984}
{"ticker":"^N225","ref_date":"2012-04-09","price_open":9565.30957,"price_high":9618.09961,"price_low":9535.33008,"price_close":9546.25977,"volume":111600000,"price_adjusted":9546.25977,"ret_adjusted_prices":-0.01468,"ret_closing_prices":-0.01468,"cumret_adjusted_prices":0.50236}
{"ticker":"^N225","ref_date":"2012-04-10","price_open":9583.36035,"price_high":9648.12012,"price_low":9509.71973,"price_close":9538.01953,"volume":134800000,"price_adjusted":9538.01953,"ret_adjusted_prices":-0.00086,"ret_closing_prices":-0.00086,"cumret_adjusted_prices":0.50193}
{"ticker":"^N225","ref_date":"2012-04-11","price_open":9398.59961,"price_high":9487.83984,"price_low":9388.13965,"price_close":9458.74023,"volume":155800000,"price_adjusted":9458.74023,"ret_adjusted_prices":-0.00831,"ret_closing_prices":-0.00831,"cumret_adjusted_prices":0.49775}
{"ticker":"^N225","ref_date":"2012-04-12","price_open":9486.19043,"price_high":9541.04004,"price_low":9449.49023,"price_close":9524.79004,"volume":134700000,"price_adjusted":9524.79004,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":0.50123}
{"ticker":"^N225","ref_date":"2012-04-13","price_open":9613.19043,"price_high":9690.29004,"price_low":9603.96973,"price_close":9637.99023,"volume":171400000,"price_adjusted":9637.99023,"ret_adjusted_prices":0.01188,"ret_closing_prices":0.01188,"cumret_adjusted_prices":0.50719}
{"ticker":"^N225","ref_date":"2012-04-16","price_open":9522.7002,"price_high":9532.91016,"price_low":9464.49023,"price_close":9470.63965,"volume":113000000,"price_adjusted":9470.63965,"ret_adjusted_prices":-0.01736,"ret_closing_prices":-0.01736,"cumret_adjusted_prices":0.49838}
{"ticker":"^N225","ref_date":"2012-04-17","price_open":9476.15039,"price_high":9519.7998,"price_low":9455.32031,"price_close":9464.70996,"volume":109200000,"price_adjusted":9464.70996,"ret_adjusted_prices":-0.00063,"ret_closing_prices":-0.00063,"cumret_adjusted_prices":0.49807}
{"ticker":"^N225","ref_date":"2012-04-18","price_open":9594.2998,"price_high":9682.87988,"price_low":9594.2998,"price_close":9667.25977,"volume":116800000,"price_adjusted":9667.25977,"ret_adjusted_prices":0.0214,"ret_closing_prices":0.0214,"cumret_adjusted_prices":0.50873}
{"ticker":"^N225","ref_date":"2012-04-19","price_open":9578.67969,"price_high":9617.92969,"price_low":9565.83008,"price_close":9588.37988,"volume":118800000,"price_adjusted":9588.37988,"ret_adjusted_prices":-0.00816,"ret_closing_prices":-0.00816,"cumret_adjusted_prices":0.50458}
{"ticker":"^N225","ref_date":"2012-04-20","price_open":9574.99023,"price_high":9580.87012,"price_low":9532.67969,"price_close":9561.36035,"volume":109800000,"price_adjusted":9561.36035,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":0.50315}
{"ticker":"^N225","ref_date":"2012-04-23","price_open":9599.2002,"price_high":9643.26953,"price_low":9520.98047,"price_close":9542.16992,"volume":101500000,"price_adjusted":9542.16992,"ret_adjusted_prices":-0.00201,"ret_closing_prices":-0.00201,"cumret_adjusted_prices":0.50214}
{"ticker":"^N225","ref_date":"2012-04-24","price_open":9466.08008,"price_high":9510.7002,"price_low":9423.2998,"price_close":9468.04004,"volume":106400000,"price_adjusted":9468.04004,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":0.49824}
{"ticker":"^N225","ref_date":"2012-04-25","price_open":9578.41992,"price_high":9582.73047,"price_low":9530.01953,"price_close":9561.00977,"volume":97500000,"price_adjusted":9561.00977,"ret_adjusted_prices":0.00982,"ret_closing_prices":0.00982,"cumret_adjusted_prices":0.50314}
{"ticker":"^N225","ref_date":"2012-04-26","price_open":9613.16016,"price_high":9630.96973,"price_low":9531.03027,"price_close":9561.83008,"volume":104900000,"price_adjusted":9561.83008,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":0.50318}
{"ticker":"^N225","ref_date":"2012-04-27","price_open":9564.40039,"price_high":9691.7002,"price_low":9463.59961,"price_close":9520.88965,"volume":165500000,"price_adjusted":9520.88965,"ret_adjusted_prices":-0.00428,"ret_closing_prices":-0.00428,"cumret_adjusted_prices":0.50102}
{"ticker":"^N225","ref_date":"2012-05-01","price_open":9471.66016,"price_high":9472.25,"price_low":9332.79004,"price_close":9350.9502,"volume":117900000,"price_adjusted":9350.9502,"ret_adjusted_prices":-0.01785,"ret_closing_prices":-0.01785,"cumret_adjusted_prices":0.49208}
{"ticker":"^N225","ref_date":"2012-05-02","price_open":9397.87012,"price_high":9417.95996,"price_low":9344.53027,"price_close":9380.25,"volume":94500000,"price_adjusted":9380.25,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.49362}
{"ticker":"^N225","ref_date":"2012-05-07","price_open":9198.16992,"price_high":9206.4502,"price_low":9109.00977,"price_close":9119.13965,"volume":133000000,"price_adjusted":9119.13965,"ret_adjusted_prices":-0.02784,"ret_closing_prices":-0.02784,"cumret_adjusted_prices":0.47988}
{"ticker":"^N225","ref_date":"2012-05-08","price_open":9190.5,"price_high":9207.55957,"price_low":9159.46973,"price_close":9181.65039,"volume":112400000,"price_adjusted":9181.65039,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":0.48317}
{"ticker":"^N225","ref_date":"2012-05-09","price_open":9112.71973,"price_high":9115.94043,"price_low":9021.2002,"price_close":9045.05957,"volume":131600000,"price_adjusted":9045.05957,"ret_adjusted_prices":-0.01488,"ret_closing_prices":-0.01488,"cumret_adjusted_prices":0.47598}
{"ticker":"^N225","ref_date":"2012-05-10","price_open":9013.25977,"price_high":9075.62988,"price_low":8985.90039,"price_close":9009.65039,"volume":141500000,"price_adjusted":9009.65039,"ret_adjusted_prices":-0.00391,"ret_closing_prices":-0.00391,"cumret_adjusted_prices":0.47412}
{"ticker":"^N225","ref_date":"2012-05-11","price_open":9019.40039,"price_high":9050.61035,"price_low":8944.62988,"price_close":8953.30957,"volume":143400000,"price_adjusted":8953.30957,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":0.47116}
{"ticker":"^N225","ref_date":"2012-05-14","price_open":8986.21973,"price_high":9031.08984,"price_low":8947.82031,"price_close":8973.83984,"volume":112700000,"price_adjusted":8973.83984,"ret_adjusted_prices":0.00229,"ret_closing_prices":0.00229,"cumret_adjusted_prices":0.47224}
{"ticker":"^N225","ref_date":"2012-05-15","price_open":8910.84961,"price_high":8930.78027,"price_low":8838.78027,"price_close":8900.74023,"volume":144900000,"price_adjusted":8900.74023,"ret_adjusted_prices":-0.00815,"ret_closing_prices":-0.00815,"cumret_adjusted_prices":0.46839}
{"ticker":"^N225","ref_date":"2012-05-16","price_open":8865.78027,"price_high":8883.73047,"price_low":8756.07031,"price_close":8801.16992,"volume":145300000,"price_adjusted":8801.16992,"ret_adjusted_prices":-0.01119,"ret_closing_prices":-0.01119,"cumret_adjusted_prices":0.46315}
{"ticker":"^N225","ref_date":"2012-05-17","price_open":8789.46973,"price_high":8885.08008,"price_low":8765.70996,"price_close":8876.58984,"volume":160100000,"price_adjusted":8876.58984,"ret_adjusted_prices":0.00857,"ret_closing_prices":0.00857,"cumret_adjusted_prices":0.46712}
{"ticker":"^N225","ref_date":"2012-05-18","price_open":8727.58008,"price_high":8735.54004,"price_low":8588.16016,"price_close":8611.30957,"volume":155100000,"price_adjusted":8611.30957,"ret_adjusted_prices":-0.02989,"ret_closing_prices":-0.02989,"cumret_adjusted_prices":0.45316}
{"ticker":"^N225","ref_date":"2012-05-21","price_open":8617.91992,"price_high":8676.2002,"price_low":8608.62012,"price_close":8633.88965,"volume":110800000,"price_adjusted":8633.88965,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":0.45435}
{"ticker":"^N225","ref_date":"2012-05-22","price_open":8721.58984,"price_high":8740.48047,"price_low":8690.46973,"price_close":8729.29004,"volume":111000000,"price_adjusted":8729.29004,"ret_adjusted_prices":0.01105,"ret_closing_prices":0.01105,"cumret_adjusted_prices":0.45937}
{"ticker":"^N225","ref_date":"2012-05-23","price_open":8715.13965,"price_high":8715.13965,"price_low":8538.69043,"price_close":8556.59961,"volume":142700000,"price_adjusted":8556.59961,"ret_adjusted_prices":-0.01978,"ret_closing_prices":-0.01978,"cumret_adjusted_prices":0.45028}
{"ticker":"^N225","ref_date":"2012-05-24","price_open":8537.99023,"price_high":8597.84961,"price_low":8496.61035,"price_close":8563.37988,"volume":134200000,"price_adjusted":8563.37988,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":0.45064}
{"ticker":"^N225","ref_date":"2012-05-25","price_open":8616.84961,"price_high":8616.84961,"price_low":8550.92969,"price_close":8580.38965,"volume":113600000,"price_adjusted":8580.38965,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":0.45153}
{"ticker":"^N225","ref_date":"2012-05-28","price_open":8604.99023,"price_high":8624.50977,"price_low":8568.87012,"price_close":8593.15039,"volume":97000000,"price_adjusted":8593.15039,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":0.4522}
{"ticker":"^N225","ref_date":"2012-05-29","price_open":8565.55957,"price_high":8657.08008,"price_low":8517.17969,"price_close":8657.08008,"volume":129700000,"price_adjusted":8657.08008,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.45557}
{"ticker":"^N225","ref_date":"2012-05-30","price_open":8637.9502,"price_high":8656.70996,"price_low":8568.96973,"price_close":8633.19043,"volume":119000000,"price_adjusted":8633.19043,"ret_adjusted_prices":-0.00276,"ret_closing_prices":-0.00276,"cumret_adjusted_prices":0.45431}
{"ticker":"^N225","ref_date":"2012-05-31","price_open":8499.67969,"price_high":8542.73047,"price_low":8455.12988,"price_close":8542.73047,"volume":162800000,"price_adjusted":8542.73047,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":0.44955}
{"ticker":"^N225","ref_date":"2012-06-01","price_open":8465.46973,"price_high":8487.44043,"price_low":8422.5,"price_close":8440.25,"volume":125200000,"price_adjusted":8440.25,"ret_adjusted_prices":-0.012,"ret_closing_prices":-0.012,"cumret_adjusted_prices":0.44416}
{"ticker":"^N225","ref_date":"2012-06-04","price_open":8278.65039,"price_high":8303.34961,"price_low":8238.95996,"price_close":8295.62988,"volume":126800000,"price_adjusted":8295.62988,"ret_adjusted_prices":-0.01713,"ret_closing_prices":-0.01713,"cumret_adjusted_prices":0.43655}
{"ticker":"^N225","ref_date":"2012-06-05","price_open":8331.01953,"price_high":8388.13965,"price_low":8306.92969,"price_close":8382,"volume":136900000,"price_adjusted":8382,"ret_adjusted_prices":0.01041,"ret_closing_prices":0.01041,"cumret_adjusted_prices":0.44109}
{"ticker":"^N225","ref_date":"2012-06-06","price_open":8428.36035,"price_high":8549,"price_low":8412.5498,"price_close":8533.53027,"volume":160100000,"price_adjusted":8533.53027,"ret_adjusted_prices":0.01808,"ret_closing_prices":0.01808,"cumret_adjusted_prices":0.44907}
{"ticker":"^N225","ref_date":"2012-06-07","price_open":8639.25,"price_high":8647.79004,"price_low":8599.63965,"price_close":8639.71973,"volume":127300000,"price_adjusted":8639.71973,"ret_adjusted_prices":0.01244,"ret_closing_prices":0.01244,"cumret_adjusted_prices":0.45465}
{"ticker":"^N225","ref_date":"2012-06-08","price_open":8609.78027,"price_high":8611.92969,"price_low":8427.2002,"price_close":8459.25977,"volume":182900000,"price_adjusted":8459.25977,"ret_adjusted_prices":-0.02089,"ret_closing_prices":-0.02089,"cumret_adjusted_prices":0.44516}
{"ticker":"^N225","ref_date":"2012-06-11","price_open":8612.13965,"price_high":8665.7998,"price_low":8594.58008,"price_close":8624.90039,"volume":108900000,"price_adjusted":8624.90039,"ret_adjusted_prices":0.01958,"ret_closing_prices":0.01958,"cumret_adjusted_prices":0.45387}
{"ticker":"^N225","ref_date":"2012-06-12","price_open":8478.78027,"price_high":8575.87012,"price_low":8452.5,"price_close":8536.71973,"volume":113200000,"price_adjusted":8536.71973,"ret_adjusted_prices":-0.01022,"ret_closing_prices":-0.01022,"cumret_adjusted_prices":0.44923}
{"ticker":"^N225","ref_date":"2012-06-13","price_open":8557.57031,"price_high":8615.88965,"price_low":8554.13965,"price_close":8587.83984,"volume":101600000,"price_adjusted":8587.83984,"ret_adjusted_prices":0.00599,"ret_closing_prices":0.00599,"cumret_adjusted_prices":0.45192}
{"ticker":"^N225","ref_date":"2012-06-14","price_open":8531.40039,"price_high":8592.16992,"price_low":8520.99023,"price_close":8568.88965,"volume":101600000,"price_adjusted":8568.88965,"ret_adjusted_prices":-0.00221,"ret_closing_prices":-0.00221,"cumret_adjusted_prices":0.45093}
{"ticker":"^N225","ref_date":"2012-06-15","price_open":8608.42969,"price_high":8625.19043,"price_low":8552.75,"price_close":8569.32031,"volume":106700000,"price_adjusted":8569.32031,"ret_adjusted_prices":0.00005,"ret_closing_prices":0.00005,"cumret_adjusted_prices":0.45095}
{"ticker":"^N225","ref_date":"2012-06-18","price_open":8723.5498,"price_high":8766.55957,"price_low":8711.49023,"price_close":8721.01953,"volume":109800000,"price_adjusted":8721.01953,"ret_adjusted_prices":0.0177,"ret_closing_prices":0.0177,"cumret_adjusted_prices":0.45893}
{"ticker":"^N225","ref_date":"2012-06-19","price_open":8692.82031,"price_high":8712.86035,"price_low":8630.66016,"price_close":8655.87012,"volume":99200000,"price_adjusted":8655.87012,"ret_adjusted_prices":-0.00747,"ret_closing_prices":-0.00747,"cumret_adjusted_prices":0.4555}
{"ticker":"^N225","ref_date":"2012-06-20","price_open":8739.09961,"price_high":8770.41016,"price_low":8711.21973,"price_close":8752.30957,"volume":114100000,"price_adjusted":8752.30957,"ret_adjusted_prices":0.01114,"ret_closing_prices":0.01114,"cumret_adjusted_prices":0.46058}
{"ticker":"^N225","ref_date":"2012-06-21","price_open":8794.03027,"price_high":8859.04004,"price_low":8790.86035,"price_close":8824.07031,"volume":132500000,"price_adjusted":8824.07031,"ret_adjusted_prices":0.0082,"ret_closing_prices":0.0082,"cumret_adjusted_prices":0.46435}
{"ticker":"^N225","ref_date":"2012-06-22","price_open":8733.5,"price_high":8830.33984,"price_low":8731.79004,"price_close":8798.34961,"volume":113300000,"price_adjusted":8798.34961,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":0.463}
{"ticker":"^N225","ref_date":"2012-06-25","price_open":8837.83008,"price_high":8837.83008,"price_low":8726.40039,"price_close":8734.62012,"volume":92800000,"price_adjusted":8734.62012,"ret_adjusted_prices":-0.00724,"ret_closing_prices":-0.00724,"cumret_adjusted_prices":0.45965}
{"ticker":"^N225","ref_date":"2012-06-26","price_open":8671.61035,"price_high":8712.67969,"price_low":8619.36035,"price_close":8663.99023,"volume":127500000,"price_adjusted":8663.99023,"ret_adjusted_prices":-0.00809,"ret_closing_prices":-0.00809,"cumret_adjusted_prices":0.45593}
{"ticker":"^N225","ref_date":"2012-06-27","price_open":8677.75977,"price_high":8730.49023,"price_low":8641.51953,"price_close":8730.49023,"volume":106000000,"price_adjusted":8730.49023,"ret_adjusted_prices":0.00768,"ret_closing_prices":0.00768,"cumret_adjusted_prices":0.45943}
{"ticker":"^N225","ref_date":"2012-06-28","price_open":8816.07031,"price_high":8881.44043,"price_low":8805.65039,"price_close":8874.11035,"volume":118500000,"price_adjusted":8874.11035,"ret_adjusted_prices":0.01645,"ret_closing_prices":0.01645,"cumret_adjusted_prices":0.46699}
{"ticker":"^N225","ref_date":"2012-06-29","price_open":8811.45996,"price_high":9044.04004,"price_low":8803.33008,"price_close":9006.78027,"volume":143900000,"price_adjusted":9006.78027,"ret_adjusted_prices":0.01495,"ret_closing_prices":0.01495,"cumret_adjusted_prices":0.47397}
{"ticker":"^N225","ref_date":"2012-07-02","price_open":9103.79004,"price_high":9103.79004,"price_low":9003.48047,"price_close":9003.48047,"volume":99700000,"price_adjusted":9003.48047,"ret_adjusted_prices":-0.00037,"ret_closing_prices":-0.00037,"cumret_adjusted_prices":0.4738}
{"ticker":"^N225","ref_date":"2012-07-03","price_open":9013.65039,"price_high":9082.38965,"price_low":9012.86035,"price_close":9066.58984,"volume":121000000,"price_adjusted":9066.58984,"ret_adjusted_prices":0.00701,"ret_closing_prices":0.00701,"cumret_adjusted_prices":0.47712}
{"ticker":"^N225","ref_date":"2012-07-04","price_open":9119.69043,"price_high":9136.01953,"price_low":9095.30957,"price_close":9104.16992,"volume":105600000,"price_adjusted":9104.16992,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":0.47909}
{"ticker":"^N225","ref_date":"2012-07-05","price_open":9078.45996,"price_high":9130.54004,"price_low":9069.00977,"price_close":9079.7998,"volume":97100000,"price_adjusted":9079.7998,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":0.47781}
{"ticker":"^N225","ref_date":"2012-07-06","price_open":9052.7002,"price_high":9082.04004,"price_low":8977.34961,"price_close":9020.75,"volume":108200000,"price_adjusted":9020.75,"ret_adjusted_prices":-0.0065,"ret_closing_prices":-0.0065,"cumret_adjusted_prices":0.4747}
{"ticker":"^N225","ref_date":"2012-07-09","price_open":8922.99023,"price_high":8954.44043,"price_low":8892.16992,"price_close":8896.87988,"volume":92100000,"price_adjusted":8896.87988,"ret_adjusted_prices":-0.01373,"ret_closing_prices":-0.01373,"cumret_adjusted_prices":0.46819}
{"ticker":"^N225","ref_date":"2012-07-10","price_open":8922.03027,"price_high":8966.99023,"price_low":8855.92969,"price_close":8857.73047,"volume":108300000,"price_adjusted":8857.73047,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":0.46613}
{"ticker":"^N225","ref_date":"2012-07-11","price_open":8819.04004,"price_high":8851,"price_low":8797.73047,"price_close":8851,"volume":98000000,"price_adjusted":8851,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":0.46577}
{"ticker":"^N225","ref_date":"2012-07-12","price_open":8859.38965,"price_high":8862.7998,"price_low":8709.75,"price_close":8720.00977,"volume":141800000,"price_adjusted":8720.00977,"ret_adjusted_prices":-0.0148,"ret_closing_prices":-0.0148,"cumret_adjusted_prices":0.45888}
{"ticker":"^N225","ref_date":"2012-07-13","price_open":8701.34961,"price_high":8759.05957,"price_low":8695.44043,"price_close":8724.12012,"volume":122800000,"price_adjusted":8724.12012,"ret_adjusted_prices":0.00047,"ret_closing_prices":0.00047,"cumret_adjusted_prices":0.4591}
{"ticker":"^N225","ref_date":"2012-07-17","price_open":8740.98047,"price_high":8808.87012,"price_low":8711.73047,"price_close":8755,"volume":112000000,"price_adjusted":8755,"ret_adjusted_prices":0.00354,"ret_closing_prices":0.00354,"cumret_adjusted_prices":0.46072}
{"ticker":"^N225","ref_date":"2012-07-18","price_open":8796.15039,"price_high":8802.08984,"price_low":8715.13965,"price_close":8726.74023,"volume":119000000,"price_adjusted":8726.74023,"ret_adjusted_prices":-0.00323,"ret_closing_prices":-0.00323,"cumret_adjusted_prices":0.45923}
{"ticker":"^N225","ref_date":"2012-07-19","price_open":8795,"price_high":8835.7998,"price_low":8771.19043,"price_close":8795.5498,"volume":113200000,"price_adjusted":8795.5498,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":0.46285}
{"ticker":"^N225","ref_date":"2012-07-20","price_open":8785.87012,"price_high":8792.19043,"price_low":8662.71973,"price_close":8669.87012,"volume":116900000,"price_adjusted":8669.87012,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":0.45624}
{"ticker":"^N225","ref_date":"2012-07-23","price_open":8582.28027,"price_high":8606.23047,"price_low":8500.26953,"price_close":8508.32031,"volume":103300000,"price_adjusted":8508.32031,"ret_adjusted_prices":-0.01863,"ret_closing_prices":-0.01863,"cumret_adjusted_prices":0.44774}
{"ticker":"^N225","ref_date":"2012-07-24","price_open":8497.99023,"price_high":8517.51953,"price_low":8446.17969,"price_close":8488.08984,"volume":126200000,"price_adjusted":8488.08984,"ret_adjusted_prices":-0.00238,"ret_closing_prices":-0.00238,"cumret_adjusted_prices":0.44667}
{"ticker":"^N225","ref_date":"2012-07-25","price_open":8410.98047,"price_high":8433.58008,"price_low":8328.01953,"price_close":8365.90039,"volume":137400000,"price_adjusted":8365.90039,"ret_adjusted_prices":-0.0144,"ret_closing_prices":-0.0144,"cumret_adjusted_prices":0.44024}
{"ticker":"^N225","ref_date":"2012-07-26","price_open":8408.21973,"price_high":8448.5498,"price_low":8358.50977,"price_close":8443.09961,"volume":153400000,"price_adjusted":8443.09961,"ret_adjusted_prices":0.00923,"ret_closing_prices":0.00923,"cumret_adjusted_prices":0.44431}
{"ticker":"^N225","ref_date":"2012-07-27","price_open":8547.33984,"price_high":8569.08984,"price_low":8522.74023,"price_close":8566.63965,"volume":129100000,"price_adjusted":8566.63965,"ret_adjusted_prices":0.01463,"ret_closing_prices":0.01463,"cumret_adjusted_prices":0.45081}
{"ticker":"^N225","ref_date":"2012-07-30","price_open":8658.83008,"price_high":8663.2998,"price_low":8589.19043,"price_close":8635.44043,"volume":112000000,"price_adjusted":8635.44043,"ret_adjusted_prices":0.00803,"ret_closing_prices":0.00803,"cumret_adjusted_prices":0.45443}
{"ticker":"^N225","ref_date":"2012-07-31","price_open":8600.91992,"price_high":8732.83984,"price_low":8585.25977,"price_close":8695.05957,"volume":140300000,"price_adjusted":8695.05957,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":0.45757}
{"ticker":"^N225","ref_date":"2012-08-01","price_open":8622.04004,"price_high":8654.61035,"price_low":8578.16016,"price_close":8641.84961,"volume":123200000,"price_adjusted":8641.84961,"ret_adjusted_prices":-0.00612,"ret_closing_prices":-0.00612,"cumret_adjusted_prices":0.45477}
{"ticker":"^N225","ref_date":"2012-08-02","price_open":8642.88965,"price_high":8705.91016,"price_low":8635.50977,"price_close":8653.17969,"volume":127000000,"price_adjusted":8653.17969,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":0.45536}
{"ticker":"^N225","ref_date":"2012-08-03","price_open":8539.70996,"price_high":8565.05957,"price_low":8513.2002,"price_close":8555.11035,"volume":141700000,"price_adjusted":8555.11035,"ret_adjusted_prices":-0.01133,"ret_closing_prices":-0.01133,"cumret_adjusted_prices":0.4502}
{"ticker":"^N225","ref_date":"2012-08-06","price_open":8683.2002,"price_high":8751.7998,"price_low":8676.25,"price_close":8726.29004,"volume":113000000,"price_adjusted":8726.29004,"ret_adjusted_prices":0.02001,"ret_closing_prices":0.02001,"cumret_adjusted_prices":0.45921}
{"ticker":"^N225","ref_date":"2012-08-07","price_open":8714.12012,"price_high":8812.41992,"price_low":8711.90039,"price_close":8803.30957,"volume":109300000,"price_adjusted":8803.30957,"ret_adjusted_prices":0.00883,"ret_closing_prices":0.00883,"cumret_adjusted_prices":0.46326}
{"ticker":"^N225","ref_date":"2012-08-08","price_open":8889.37988,"price_high":8962.9502,"price_low":8851.58984,"price_close":8881.16016,"volume":162300000,"price_adjusted":8881.16016,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":0.46736}
{"ticker":"^N225","ref_date":"2012-08-09","price_open":8870.80957,"price_high":9004.80957,"price_low":8862.16992,"price_close":8978.59961,"volume":151200000,"price_adjusted":8978.59961,"ret_adjusted_prices":0.01097,"ret_closing_prices":0.01097,"cumret_adjusted_prices":0.47249}
{"ticker":"^N225","ref_date":"2012-08-10","price_open":8931.91992,"price_high":8954.84961,"price_low":8857.23047,"price_close":8891.44043,"volume":120000000,"price_adjusted":8891.44043,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":0.4679}
{"ticker":"^N225","ref_date":"2012-08-13","price_open":8871.67969,"price_high":8906.20996,"price_low":8867.62988,"price_close":8885.15039,"volume":72100000,"price_adjusted":8885.15039,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":0.46757}
{"ticker":"^N225","ref_date":"2012-08-14","price_open":8913.7002,"price_high":8970.99023,"price_low":8897.87012,"price_close":8929.87988,"volume":117500000,"price_adjusted":8929.87988,"ret_adjusted_prices":0.00503,"ret_closing_prices":0.00503,"cumret_adjusted_prices":0.46992}
{"ticker":"^N225","ref_date":"2012-08-15","price_open":8960.28027,"price_high":8960.28027,"price_low":8866.05957,"price_close":8925.04004,"volume":104400000,"price_adjusted":8925.04004,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":0.46967}
{"ticker":"^N225","ref_date":"2012-08-16","price_open":8967.11035,"price_high":9094.08984,"price_low":8962.96973,"price_close":9092.75977,"volume":115300000,"price_adjusted":9092.75977,"ret_adjusted_prices":0.01879,"ret_closing_prices":0.01879,"cumret_adjusted_prices":0.47849}
{"ticker":"^N225","ref_date":"2012-08-17","price_open":9120.21973,"price_high":9181.57031,"price_low":9097,"price_close":9162.5,"volume":132500000,"price_adjusted":9162.5,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":0.48216}
{"ticker":"^N225","ref_date":"2012-08-20","price_open":9202.36035,"price_high":9222.87012,"price_low":9150.79004,"price_close":9171.16016,"volume":91300000,"price_adjusted":9171.16016,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":0.48262}
{"ticker":"^N225","ref_date":"2012-08-21","price_open":9165.15039,"price_high":9196.66992,"price_low":9146.07031,"price_close":9156.91992,"volume":84200000,"price_adjusted":9156.91992,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":0.48187}
{"ticker":"^N225","ref_date":"2012-08-22","price_open":9150.69043,"price_high":9162.96973,"price_low":9075.08008,"price_close":9131.74023,"volume":85900000,"price_adjusted":9131.74023,"ret_adjusted_prices":-0.00275,"ret_closing_prices":-0.00275,"cumret_adjusted_prices":0.48055}
{"ticker":"^N225","ref_date":"2012-08-23","price_open":9080.66992,"price_high":9194.46973,"price_low":9062.54004,"price_close":9178.12012,"volume":102800000,"price_adjusted":9178.12012,"ret_adjusted_prices":0.00508,"ret_closing_prices":0.00508,"cumret_adjusted_prices":0.48299}
{"ticker":"^N225","ref_date":"2012-08-24","price_open":9069.9502,"price_high":9090.66992,"price_low":9045.79004,"price_close":9070.75977,"volume":85700000,"price_adjusted":9070.75977,"ret_adjusted_prices":-0.0117,"ret_closing_prices":-0.0117,"cumret_adjusted_prices":0.47734}
{"ticker":"^N225","ref_date":"2012-08-27","price_open":9140.41016,"price_high":9150.48047,"price_low":9084.87012,"price_close":9085.38965,"volume":79500000,"price_adjusted":9085.38965,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":0.47811}
{"ticker":"^N225","ref_date":"2012-08-28","price_open":9138.50977,"price_high":9140.62012,"price_low":8988.99023,"price_close":9033.29004,"volume":124000000,"price_adjusted":9033.29004,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":0.47536}
{"ticker":"^N225","ref_date":"2012-08-29","price_open":9045.73047,"price_high":9073.99023,"price_low":9033.83008,"price_close":9069.80957,"volume":107500000,"price_adjusted":9069.80957,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":0.47729}
{"ticker":"^N225","ref_date":"2012-08-30","price_open":9062.07031,"price_high":9062.07031,"price_low":8960.24023,"price_close":8983.78027,"volume":98300000,"price_adjusted":8983.78027,"ret_adjusted_prices":-0.00949,"ret_closing_prices":-0.00949,"cumret_adjusted_prices":0.47276}
{"ticker":"^N225","ref_date":"2012-08-31","price_open":8891.75,"price_high":8933.99023,"price_low":8839.91016,"price_close":8839.91016,"volume":122800000,"price_adjusted":8839.91016,"ret_adjusted_prices":-0.01601,"ret_closing_prices":-0.01601,"cumret_adjusted_prices":0.46519}
{"ticker":"^N225","ref_date":"2012-09-03","price_open":8836.61035,"price_high":8893.38965,"price_low":8773.40039,"price_close":8783.88965,"volume":123400000,"price_adjusted":8783.88965,"ret_adjusted_prices":-0.00634,"ret_closing_prices":-0.00634,"cumret_adjusted_prices":0.46224}
{"ticker":"^N225","ref_date":"2012-09-04","price_open":8787.96973,"price_high":8804.44043,"price_low":8729.21973,"price_close":8775.50977,"volume":110800000,"price_adjusted":8775.50977,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":0.4618}
{"ticker":"^N225","ref_date":"2012-09-05","price_open":8756.58984,"price_high":8759.25977,"price_low":8679.82031,"price_close":8679.82031,"volume":111700000,"price_adjusted":8679.82031,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":0.45676}
{"ticker":"^N225","ref_date":"2012-09-06","price_open":8690.33984,"price_high":8697,"price_low":8646.03027,"price_close":8680.57031,"volume":119100000,"price_adjusted":8680.57031,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":0.4568}
{"ticker":"^N225","ref_date":"2012-09-07","price_open":8821.37012,"price_high":8871.65039,"price_low":8804.26953,"price_close":8871.65039,"volume":157100000,"price_adjusted":8871.65039,"ret_adjusted_prices":0.02201,"ret_closing_prices":0.02201,"cumret_adjusted_prices":0.46686}
{"ticker":"^N225","ref_date":"2012-09-10","price_open":8853.19043,"price_high":8874.54004,"price_low":8838.17969,"price_close":8869.37012,"volume":111800000,"price_adjusted":8869.37012,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":0.46674}
{"ticker":"^N225","ref_date":"2012-09-11","price_open":8811.33008,"price_high":8814.03027,"price_low":8769.46973,"price_close":8807.37988,"volume":95400000,"price_adjusted":8807.37988,"ret_adjusted_prices":-0.00699,"ret_closing_prices":-0.00699,"cumret_adjusted_prices":0.46348}
{"ticker":"^N225","ref_date":"2012-09-12","price_open":8827.20996,"price_high":8959.95996,"price_low":8821.7998,"price_close":8959.95996,"volume":116100000,"price_adjusted":8959.95996,"ret_adjusted_prices":0.01732,"ret_closing_prices":0.01732,"cumret_adjusted_prices":0.47151}
{"ticker":"^N225","ref_date":"2012-09-13","price_open":8950.00977,"price_high":9022.2002,"price_low":8932.09961,"price_close":8995.15039,"volume":95000000,"price_adjusted":8995.15039,"ret_adjusted_prices":0.00393,"ret_closing_prices":0.00393,"cumret_adjusted_prices":0.47336}
{"ticker":"^N225","ref_date":"2012-09-14","price_open":9097.91992,"price_high":9193.26953,"price_low":9081.7998,"price_close":9159.38965,"volume":198000000,"price_adjusted":9159.38965,"ret_adjusted_prices":0.01826,"ret_closing_prices":0.01826,"cumret_adjusted_prices":0.482}
{"ticker":"^N225","ref_date":"2012-09-18","price_open":9155.49023,"price_high":9180.44043,"price_low":9120.61035,"price_close":9123.76953,"volume":137600000,"price_adjusted":9123.76953,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.48013}
{"ticker":"^N225","ref_date":"2012-09-19","price_open":9166.51953,"price_high":9288.53027,"price_low":9140.75,"price_close":9232.20996,"volume":157200000,"price_adjusted":9232.20996,"ret_adjusted_prices":0.01189,"ret_closing_prices":0.01189,"cumret_adjusted_prices":0.48583}
{"ticker":"^N225","ref_date":"2012-09-20","price_open":9174.19043,"price_high":9215.57031,"price_low":9079.19043,"price_close":9086.98047,"volume":144600000,"price_adjusted":9086.98047,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":0.47819}
{"ticker":"^N225","ref_date":"2012-09-21","price_open":9113.2998,"price_high":9159.33008,"price_low":9103.9502,"price_close":9110,"volume":121700000,"price_adjusted":9110,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":0.4794}
{"ticker":"^N225","ref_date":"2012-09-24","price_open":9071.32031,"price_high":9091.96973,"price_low":9031.12988,"price_close":9069.29004,"volume":105900000,"price_adjusted":9069.29004,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":0.47726}
{"ticker":"^N225","ref_date":"2012-09-25","price_open":9031.37012,"price_high":9112.54004,"price_low":9023.62988,"price_close":9091.54004,"volume":128400000,"price_adjusted":9091.54004,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":0.47843}
{"ticker":"^N225","ref_date":"2012-09-26","price_open":8941.75,"price_high":8971.75,"price_low":8894.01953,"price_close":8906.7002,"volume":109300000,"price_adjusted":8906.7002,"ret_adjusted_prices":-0.02033,"ret_closing_prices":-0.02033,"cumret_adjusted_prices":0.4687}
{"ticker":"^N225","ref_date":"2012-09-27","price_open":8856.30957,"price_high":8959.25,"price_low":8844.05957,"price_close":8949.87012,"volume":124700000,"price_adjusted":8949.87012,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":0.47097}
{"ticker":"^N225","ref_date":"2012-09-28","price_open":8986.62988,"price_high":8989.08008,"price_low":8838.84961,"price_close":8870.16016,"volume":135600000,"price_adjusted":8870.16016,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":0.46678}
{"ticker":"^N225","ref_date":"2012-10-01","price_open":8815.07031,"price_high":8829.34961,"price_low":8759.07031,"price_close":8796.50977,"volume":99100000,"price_adjusted":8796.50977,"ret_adjusted_prices":-0.0083,"ret_closing_prices":-0.0083,"cumret_adjusted_prices":0.4629}
{"ticker":"^N225","ref_date":"2012-10-02","price_open":8826.36035,"price_high":8843.33008,"price_low":8774.75,"price_close":8786.0498,"volume":98200000,"price_adjusted":8786.0498,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":0.46235}
{"ticker":"^N225","ref_date":"2012-10-03","price_open":8778.25977,"price_high":8806.75,"price_low":8729.55957,"price_close":8746.87012,"volume":103500000,"price_adjusted":8746.87012,"ret_adjusted_prices":-0.00446,"ret_closing_prices":-0.00446,"cumret_adjusted_prices":0.46029}
{"ticker":"^N225","ref_date":"2012-10-04","price_open":8783.12988,"price_high":8865.91992,"price_low":8738.30957,"price_close":8824.58984,"volume":123500000,"price_adjusted":8824.58984,"ret_adjusted_prices":0.00889,"ret_closing_prices":0.00889,"cumret_adjusted_prices":0.46438}
{"ticker":"^N225","ref_date":"2012-10-05","price_open":8850.29004,"price_high":8880.23047,"price_low":8805.79004,"price_close":8863.2998,"volume":112100000,"price_adjusted":8863.2998,"ret_adjusted_prices":0.00439,"ret_closing_prices":0.00439,"cumret_adjusted_prices":0.46642}
{"ticker":"^N225","ref_date":"2012-10-09","price_open":8822.38965,"price_high":8840.69043,"price_low":8765.5498,"price_close":8769.58984,"volume":124400000,"price_adjusted":8769.58984,"ret_adjusted_prices":-0.01057,"ret_closing_prices":-0.01057,"cumret_adjusted_prices":0.46149}
{"ticker":"^N225","ref_date":"2012-10-10","price_open":8650.5498,"price_high":8660.67969,"price_low":8578.25,"price_close":8596.23047,"volume":122300000,"price_adjusted":8596.23047,"ret_adjusted_prices":-0.01977,"ret_closing_prices":-0.01977,"cumret_adjusted_prices":0.45237}
{"ticker":"^N225","ref_date":"2012-10-11","price_open":8514.62988,"price_high":8607.41992,"price_low":8514.62988,"price_close":8546.78027,"volume":132900000,"price_adjusted":8546.78027,"ret_adjusted_prices":-0.00575,"ret_closing_prices":-0.00575,"cumret_adjusted_prices":0.44976}
{"ticker":"^N225","ref_date":"2012-10-12","price_open":8607.7002,"price_high":8620.17969,"price_low":8516.11035,"price_close":8534.12012,"volume":139400000,"price_adjusted":8534.12012,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.4491}
{"ticker":"^N225","ref_date":"2012-10-15","price_open":8517.76953,"price_high":8595.11035,"price_low":8488.13965,"price_close":8577.92969,"volume":126900000,"price_adjusted":8577.92969,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.4514}
{"ticker":"^N225","ref_date":"2012-10-16","price_open":8638.67969,"price_high":8707.9502,"price_low":8633.67969,"price_close":8701.30957,"volume":119800000,"price_adjusted":8701.30957,"ret_adjusted_prices":0.01438,"ret_closing_prices":0.01438,"cumret_adjusted_prices":0.45789}
{"ticker":"^N225","ref_date":"2012-10-17","price_open":8777.38965,"price_high":8837.19043,"price_low":8758.7002,"price_close":8806.5498,"volume":139700000,"price_adjusted":8806.5498,"ret_adjusted_prices":0.01209,"ret_closing_prices":0.01209,"cumret_adjusted_prices":0.46343}
{"ticker":"^N225","ref_date":"2012-10-18","price_open":8886.55957,"price_high":8992.36035,"price_low":8877.16992,"price_close":8982.86035,"volume":165000000,"price_adjusted":8982.86035,"ret_adjusted_prices":0.02002,"ret_closing_prices":0.02002,"cumret_adjusted_prices":0.47271}
{"ticker":"^N225","ref_date":"2012-10-19","price_open":8944.03027,"price_high":9016.90039,"price_low":8940.37988,"price_close":9002.67969,"volume":134700000,"price_adjusted":9002.67969,"ret_adjusted_prices":0.00221,"ret_closing_prices":0.00221,"cumret_adjusted_prices":0.47375}
{"ticker":"^N225","ref_date":"2012-10-22","price_open":8874.51953,"price_high":9031.5498,"price_low":8867.79004,"price_close":9010.70996,"volume":118300000,"price_adjusted":9010.70996,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":0.47418}
{"ticker":"^N225","ref_date":"2012-10-23","price_open":9066.03027,"price_high":9075.58008,"price_low":8970.5,"price_close":9014.25,"volume":116300000,"price_adjusted":9014.25,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":0.47436}
{"ticker":"^N225","ref_date":"2012-10-24","price_open":8896.41016,"price_high":9043.7998,"price_low":8896.41016,"price_close":8954.2998,"volume":133000000,"price_adjusted":8954.2998,"ret_adjusted_prices":-0.00665,"ret_closing_prices":-0.00665,"cumret_adjusted_prices":0.47121}
{"ticker":"^N225","ref_date":"2012-10-25","price_open":8952.12988,"price_high":9057.30957,"price_low":8941.84961,"price_close":9055.2002,"volume":115600000,"price_adjusted":9055.2002,"ret_adjusted_prices":0.01127,"ret_closing_prices":0.01127,"cumret_adjusted_prices":0.47652}
{"ticker":"^N225","ref_date":"2012-10-26","price_open":9058.92969,"price_high":9075.58984,"price_low":8933.05957,"price_close":8933.05957,"volume":132100000,"price_adjusted":8933.05957,"ret_adjusted_prices":-0.01349,"ret_closing_prices":-0.01349,"cumret_adjusted_prices":0.47009}
{"ticker":"^N225","ref_date":"2012-10-29","price_open":8958.79004,"price_high":8986.0498,"price_low":8909.37012,"price_close":8929.33984,"volume":97300000,"price_adjusted":8929.33984,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.46989}
{"ticker":"^N225","ref_date":"2012-10-30","price_open":8941.82031,"price_high":8995.80957,"price_low":8841.98047,"price_close":8841.98047,"volume":149200000,"price_adjusted":8841.98047,"ret_adjusted_prices":-0.00978,"ret_closing_prices":-0.00978,"cumret_adjusted_prices":0.4653}
{"ticker":"^N225","ref_date":"2012-10-31","price_open":8911.08008,"price_high":8985.58008,"price_low":8905.44043,"price_close":8928.29004,"volume":135500000,"price_adjusted":8928.29004,"ret_adjusted_prices":0.00976,"ret_closing_prices":0.00976,"cumret_adjusted_prices":0.46984}
{"ticker":"^N225","ref_date":"2012-11-01","price_open":8931.70996,"price_high":8976.08008,"price_low":8871.48047,"price_close":8946.87012,"volume":140600000,"price_adjusted":8946.87012,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.47082}
{"ticker":"^N225","ref_date":"2012-11-02","price_open":9049.21973,"price_high":9072.38965,"price_low":9031.42969,"price_close":9051.21973,"volume":137900000,"price_adjusted":9051.21973,"ret_adjusted_prices":0.01166,"ret_closing_prices":0.01166,"cumret_adjusted_prices":0.47631}
{"ticker":"^N225","ref_date":"2012-11-05","price_open":9000.80957,"price_high":9040.17969,"price_low":8984.69043,"price_close":9007.44043,"volume":101400000,"price_adjusted":9007.44043,"ret_adjusted_prices":-0.00484,"ret_closing_prices":-0.00484,"cumret_adjusted_prices":0.474}
{"ticker":"^N225","ref_date":"2012-11-06","price_open":8989.58008,"price_high":8990.34961,"price_low":8957.49023,"price_close":8975.15039,"volume":104700000,"price_adjusted":8975.15039,"ret_adjusted_prices":-0.00358,"ret_closing_prices":-0.00358,"cumret_adjusted_prices":0.47231}
{"ticker":"^N225","ref_date":"2012-11-07","price_open":9030.55957,"price_high":9032.32031,"price_low":8924.41016,"price_close":8972.88965,"volume":130900000,"price_adjusted":8972.88965,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.47219}
{"ticker":"^N225","ref_date":"2012-11-08","price_open":8868.41992,"price_high":8891.08008,"price_low":8811.41016,"price_close":8837.15039,"volume":106500000,"price_adjusted":8837.15039,"ret_adjusted_prices":-0.01513,"ret_closing_prices":-0.01513,"cumret_adjusted_prices":0.46504}
{"ticker":"^N225","ref_date":"2012-11-09","price_open":8742.67969,"price_high":8779.24023,"price_low":8729.4502,"price_close":8757.59961,"volume":104000000,"price_adjusted":8757.59961,"ret_adjusted_prices":-0.009,"ret_closing_prices":-0.009,"cumret_adjusted_prices":0.46086}
{"ticker":"^N225","ref_date":"2012-11-12","price_open":8701.28027,"price_high":8728.84961,"price_low":8676.44043,"price_close":8676.44043,"volume":86300000,"price_adjusted":8676.44043,"ret_adjusted_prices":-0.00927,"ret_closing_prices":-0.00927,"cumret_adjusted_prices":0.45659}
{"ticker":"^N225","ref_date":"2012-11-13","price_open":8710.51953,"price_high":8723.45996,"price_low":8619.4502,"price_close":8661.0498,"volume":94900000,"price_adjusted":8661.0498,"ret_adjusted_prices":-0.00177,"ret_closing_prices":-0.00177,"cumret_adjusted_prices":0.45578}
{"ticker":"^N225","ref_date":"2012-11-14","price_open":8660.26953,"price_high":8680.40039,"price_low":8653.49023,"price_close":8664.73047,"volume":81000000,"price_adjusted":8664.73047,"ret_adjusted_prices":0.00042,"ret_closing_prices":0.00042,"cumret_adjusted_prices":0.45597}
{"ticker":"^N225","ref_date":"2012-11-15","price_open":8703.82031,"price_high":8829.71973,"price_low":8684.23047,"price_close":8829.71973,"volume":161300000,"price_adjusted":8829.71973,"ret_adjusted_prices":0.01904,"ret_closing_prices":0.01904,"cumret_adjusted_prices":0.46465}
{"ticker":"^N225","ref_date":"2012-11-16","price_open":8898.33008,"price_high":9032.34961,"price_low":8898.33008,"price_close":9024.16016,"volume":199100000,"price_adjusted":9024.16016,"ret_adjusted_prices":0.02202,"ret_closing_prices":0.02202,"cumret_adjusted_prices":0.47488}
{"ticker":"^N225","ref_date":"2012-11-19","price_open":9141.26953,"price_high":9183.45996,"price_low":9135.29004,"price_close":9153.2002,"volume":143100000,"price_adjusted":9153.2002,"ret_adjusted_prices":0.0143,"ret_closing_prices":0.0143,"cumret_adjusted_prices":0.48167}
{"ticker":"^N225","ref_date":"2012-11-20","price_open":9198.41992,"price_high":9200.84961,"price_low":9129.42969,"price_close":9142.63965,"volume":133700000,"price_adjusted":9142.63965,"ret_adjusted_prices":-0.00115,"ret_closing_prices":-0.00115,"cumret_adjusted_prices":0.48112}
{"ticker":"^N225","ref_date":"2012-11-21","price_open":9213.73047,"price_high":9248.98047,"price_low":9161.20996,"price_close":9222.51953,"volume":134700000,"price_adjusted":9222.51953,"ret_adjusted_prices":0.00874,"ret_closing_prices":0.00874,"cumret_adjusted_prices":0.48532}
{"ticker":"^N225","ref_date":"2012-11-22","price_open":9336.32031,"price_high":9366.7998,"price_low":9304.71973,"price_close":9366.7998,"volume":147400000,"price_adjusted":9366.7998,"ret_adjusted_prices":0.01564,"ret_closing_prices":0.01564,"cumret_adjusted_prices":0.49292}
{"ticker":"^N225","ref_date":"2012-11-26","price_open":9466.05957,"price_high":9487.94043,"price_low":9388.94043,"price_close":9388.94043,"volume":151500000,"price_adjusted":9388.94043,"ret_adjusted_prices":0.00236,"ret_closing_prices":0.00236,"cumret_adjusted_prices":0.49408}
{"ticker":"^N225","ref_date":"2012-11-27","price_open":9371.12988,"price_high":9449.71973,"price_low":9370.58984,"price_close":9423.2998,"volume":136700000,"price_adjusted":9423.2998,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":0.49589}
{"ticker":"^N225","ref_date":"2012-11-28","price_open":9375.48047,"price_high":9407.62012,"price_low":9308.34961,"price_close":9308.34961,"volume":118700000,"price_adjusted":9308.34961,"ret_adjusted_prices":-0.0122,"ret_closing_prices":-0.0122,"cumret_adjusted_prices":0.48984}
{"ticker":"^N225","ref_date":"2012-11-29","price_open":9370.29004,"price_high":9412.08008,"price_low":9350.40039,"price_close":9400.87988,"volume":113300000,"price_adjusted":9400.87988,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":0.49471}
{"ticker":"^N225","ref_date":"2012-11-30","price_open":9446.76953,"price_high":9492.91016,"price_low":9380.25,"price_close":9446.00977,"volume":159800000,"price_adjusted":9446.00977,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":0.49708}
{"ticker":"^N225","ref_date":"2012-12-03","price_open":9484.2002,"price_high":9525.82031,"price_low":9453.48047,"price_close":9458.17969,"volume":110100000,"price_adjusted":9458.17969,"ret_adjusted_prices":0.00129,"ret_closing_prices":0.00129,"cumret_adjusted_prices":0.49772}
{"ticker":"^N225","ref_date":"2012-12-04","price_open":9419.15039,"price_high":9457.19043,"price_low":9406.03027,"price_close":9432.45996,"volume":104100000,"price_adjusted":9432.45996,"ret_adjusted_prices":-0.00272,"ret_closing_prices":-0.00272,"cumret_adjusted_prices":0.49637}
{"ticker":"^N225","ref_date":"2012-12-05","price_open":9380.37012,"price_high":9515.86035,"price_low":9376.96973,"price_close":9468.83984,"volume":115900000,"price_adjusted":9468.83984,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":0.49829}
{"ticker":"^N225","ref_date":"2012-12-06","price_open":9535.69043,"price_high":9565.42969,"price_low":9503.30957,"price_close":9545.16016,"volume":123100000,"price_adjusted":9545.16016,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":0.5023}
{"ticker":"^N225","ref_date":"2012-12-07","price_open":9547.13965,"price_high":9572.75,"price_low":9522.12988,"price_close":9527.38965,"volume":133800000,"price_adjusted":9527.38965,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":0.50137}
{"ticker":"^N225","ref_date":"2012-12-10","price_open":9584.45996,"price_high":9584.45996,"price_low":9517.40039,"price_close":9533.75,"volume":115200000,"price_adjusted":9533.75,"ret_adjusted_prices":0.00067,"ret_closing_prices":0.00067,"cumret_adjusted_prices":0.5017}
{"ticker":"^N225","ref_date":"2012-12-11","price_open":9510.59961,"price_high":9534.17969,"price_low":9487.9502,"price_close":9525.32031,"volume":97200000,"price_adjusted":9525.32031,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":0.50126}
{"ticker":"^N225","ref_date":"2012-12-12","price_open":9606.25,"price_high":9606.25,"price_low":9565.9502,"price_close":9581.45996,"volume":129400000,"price_adjusted":9581.45996,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":0.50421}
{"ticker":"^N225","ref_date":"2012-12-13","price_open":9681.2002,"price_high":9767.0498,"price_low":9672.46973,"price_close":9742.73047,"volume":212000000,"price_adjusted":9742.73047,"ret_adjusted_prices":0.01683,"ret_closing_prices":0.01683,"cumret_adjusted_prices":0.5127}
{"ticker":"^N225","ref_date":"2012-12-14","price_open":9703.55957,"price_high":9775.75,"price_low":9687.7002,"price_close":9737.55957,"volume":247400000,"price_adjusted":9737.55957,"ret_adjusted_prices":-0.00053,"ret_closing_prices":-0.00053,"cumret_adjusted_prices":0.51243}
{"ticker":"^N225","ref_date":"2012-12-17","price_open":9895.67969,"price_high":9903.34961,"price_low":9826.2998,"price_close":9828.87988,"volume":213600000,"price_adjusted":9828.87988,"ret_adjusted_prices":0.00938,"ret_closing_prices":0.00938,"cumret_adjusted_prices":0.51723}
{"ticker":"^N225","ref_date":"2012-12-18","price_open":9848.87012,"price_high":9967.24023,"price_low":9848.87012,"price_close":9923.00977,"volume":260300000,"price_adjusted":9923.00977,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":0.52219}
{"ticker":"^N225","ref_date":"2012-12-19","price_open":10025.40039,"price_high":10160.40039,"price_low":10016.98047,"price_close":10160.40039,"volume":277500000,"price_adjusted":10160.40039,"ret_adjusted_prices":0.02392,"ret_closing_prices":0.02392,"cumret_adjusted_prices":0.53468}
{"ticker":"^N225","ref_date":"2012-12-20","price_open":10093.11035,"price_high":10147.67969,"price_low":10028.65039,"price_close":10039.33008,"volume":274800000,"price_adjusted":10039.33008,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":0.52831}
{"ticker":"^N225","ref_date":"2012-12-21","price_open":10145.58008,"price_high":10175.05957,"price_low":9924.41992,"price_close":9940.05957,"volume":256500000,"price_adjusted":9940.05957,"ret_adjusted_prices":-0.00989,"ret_closing_prices":-0.00989,"cumret_adjusted_prices":0.52308}
{"ticker":"^N225","ref_date":"2012-12-25","price_open":10092.34961,"price_high":10119.34961,"price_low":10030.44043,"price_close":10080.12012,"volume":141700000,"price_adjusted":10080.12012,"ret_adjusted_prices":0.01409,"ret_closing_prices":0.01409,"cumret_adjusted_prices":0.53045}
{"ticker":"^N225","ref_date":"2012-12-26","price_open":10131.21973,"price_high":10230.36035,"price_low":10107.33984,"price_close":10230.36035,"volume":182100000,"price_adjusted":10230.36035,"ret_adjusted_prices":0.0149,"ret_closing_prices":0.0149,"cumret_adjusted_prices":0.53836}
{"ticker":"^N225","ref_date":"2012-12-27","price_open":10295.25977,"price_high":10376.38965,"price_low":10288.84961,"price_close":10322.98047,"volume":235200000,"price_adjusted":10322.98047,"ret_adjusted_prices":0.00905,"ret_closing_prices":0.00905,"cumret_adjusted_prices":0.54323}
{"ticker":"^N225","ref_date":"2012-12-28","price_open":10406.36035,"price_high":10433.62988,"price_low":10374.84961,"price_close":10395.17969,"volume":202800000,"price_adjusted":10395.17969,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":0.54703}
{"ticker":"^N225","ref_date":"2013-01-04","price_open":10604.5,"price_high":10734.23047,"price_low":10602.24023,"price_close":10688.11035,"volume":219000000,"price_adjusted":10688.11035,"ret_adjusted_prices":0.02818,"ret_closing_prices":0.02818,"cumret_adjusted_prices":0.56245}
{"ticker":"^N225","ref_date":"2013-01-07","price_open":10743.69043,"price_high":10743.69043,"price_low":10589.7002,"price_close":10599.00977,"volume":187700000,"price_adjusted":10599.00977,"ret_adjusted_prices":-0.00834,"ret_closing_prices":-0.00834,"cumret_adjusted_prices":0.55776}
{"ticker":"^N225","ref_date":"2013-01-08","price_open":10544.20996,"price_high":10602.12012,"price_low":10463.42969,"price_close":10508.05957,"volume":211400000,"price_adjusted":10508.05957,"ret_adjusted_prices":-0.00858,"ret_closing_prices":-0.00858,"cumret_adjusted_prices":0.55297}
{"ticker":"^N225","ref_date":"2013-01-09","price_open":10405.66992,"price_high":10620.7002,"price_low":10398.61035,"price_close":10578.57031,"volume":215000000,"price_adjusted":10578.57031,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.55668}
{"ticker":"^N225","ref_date":"2013-01-10","price_open":10635.11035,"price_high":10686.12012,"price_low":10619.65039,"price_close":10652.63965,"volume":268500000,"price_adjusted":10652.63965,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":0.56058}
{"ticker":"^N225","ref_date":"2013-01-11","price_open":10786.13965,"price_high":10830.42969,"price_low":10748.05957,"price_close":10801.57031,"volume":236600000,"price_adjusted":10801.57031,"ret_adjusted_prices":0.01398,"ret_closing_prices":0.01398,"cumret_adjusted_prices":0.56842}
{"ticker":"^N225","ref_date":"2013-01-15","price_open":10914.65039,"price_high":10952.30957,"price_low":10851.66016,"price_close":10879.08008,"volume":215100000,"price_adjusted":10879.08008,"ret_adjusted_prices":0.00718,"ret_closing_prices":0.00718,"cumret_adjusted_prices":0.5725}
{"ticker":"^N225","ref_date":"2013-01-16","price_open":10806.41016,"price_high":10806.41016,"price_low":10591.2998,"price_close":10600.44043,"volume":226100000,"price_adjusted":10600.44043,"ret_adjusted_prices":-0.02561,"ret_closing_prices":-0.02561,"cumret_adjusted_prices":0.55783}
{"ticker":"^N225","ref_date":"2013-01-17","price_open":10660.94043,"price_high":10694.84961,"price_low":10432.96973,"price_close":10609.63965,"volume":268500000,"price_adjusted":10609.63965,"ret_adjusted_prices":0.00087,"ret_closing_prices":0.00087,"cumret_adjusted_prices":0.55832}
{"ticker":"^N225","ref_date":"2013-01-18","price_open":10791.96973,"price_high":10913.2998,"price_low":10787.12012,"price_close":10913.2998,"volume":286600000,"price_adjusted":10913.2998,"ret_adjusted_prices":0.02862,"ret_closing_prices":0.02862,"cumret_adjusted_prices":0.5743}
{"ticker":"^N225","ref_date":"2013-01-21","price_open":10941.4502,"price_high":10941.4502,"price_low":10747.74023,"price_close":10747.74023,"volume":207300000,"price_adjusted":10747.74023,"ret_adjusted_prices":-0.01517,"ret_closing_prices":-0.01517,"cumret_adjusted_prices":0.56559}
{"ticker":"^N225","ref_date":"2013-01-22","price_open":10765.09961,"price_high":10859.41992,"price_low":10615.2002,"price_close":10709.92969,"volume":248100000,"price_adjusted":10709.92969,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":0.5636}
{"ticker":"^N225","ref_date":"2013-01-23","price_open":10575.59961,"price_high":10663.08984,"price_low":10486.99023,"price_close":10486.99023,"volume":198800000,"price_adjusted":10486.99023,"ret_adjusted_prices":-0.02082,"ret_closing_prices":-0.02082,"cumret_adjusted_prices":0.55186}
{"ticker":"^N225","ref_date":"2013-01-24","price_open":10441.11035,"price_high":10634.74023,"price_low":10441.11035,"price_close":10620.87012,"volume":211200000,"price_adjusted":10620.87012,"ret_adjusted_prices":0.01277,"ret_closing_prices":0.01277,"cumret_adjusted_prices":0.55891}
{"ticker":"^N225","ref_date":"2013-01-25","price_open":10797.2998,"price_high":10926.65039,"price_low":10790.9502,"price_close":10926.65039,"volume":220600000,"price_adjusted":10926.65039,"ret_adjusted_prices":0.02879,"ret_closing_prices":0.02879,"cumret_adjusted_prices":0.575}
{"ticker":"^N225","ref_date":"2013-01-28","price_open":11002.86035,"price_high":11002.86035,"price_low":10824.30957,"price_close":10824.30957,"volume":198300000,"price_adjusted":10824.30957,"ret_adjusted_prices":-0.00937,"ret_closing_prices":-0.00937,"cumret_adjusted_prices":0.56961}
{"ticker":"^N225","ref_date":"2013-01-29","price_open":10751.00977,"price_high":10937.62988,"price_low":10751.00977,"price_close":10866.71973,"volume":238500000,"price_adjusted":10866.71973,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":0.57185}
{"ticker":"^N225","ref_date":"2013-01-30","price_open":10913.96973,"price_high":11113.9502,"price_low":10905.63965,"price_close":11113.9502,"volume":202800000,"price_adjusted":11113.9502,"ret_adjusted_prices":0.02275,"ret_closing_prices":0.02275,"cumret_adjusted_prices":0.58486}
{"ticker":"^N225","ref_date":"2013-01-31","price_open":11057.5,"price_high":11145.37988,"price_low":11007.76953,"price_close":11138.66016,"volume":275700000,"price_adjusted":11138.66016,"ret_adjusted_prices":0.00222,"ret_closing_prices":0.00222,"cumret_adjusted_prices":0.58616}
{"ticker":"^N225","ref_date":"2013-02-01","price_open":11193.71973,"price_high":11237.83984,"price_low":11142.25977,"price_close":11191.33984,"volume":278200000,"price_adjusted":11191.33984,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":0.58893}
{"ticker":"^N225","ref_date":"2013-02-04","price_open":11254.16016,"price_high":11285.49023,"price_low":11194.74023,"price_close":11260.34961,"volume":354100000,"price_adjusted":11260.34961,"ret_adjusted_prices":0.00617,"ret_closing_prices":0.00617,"cumret_adjusted_prices":0.59256}
{"ticker":"^N225","ref_date":"2013-02-05","price_open":11105.24023,"price_high":11170.84961,"price_low":11046.91992,"price_close":11046.91992,"volume":385200000,"price_adjusted":11046.91992,"ret_adjusted_prices":-0.01895,"ret_closing_prices":-0.01895,"cumret_adjusted_prices":0.58133}
{"ticker":"^N225","ref_date":"2013-02-06","price_open":11236.7002,"price_high":11498.41992,"price_low":11232.0498,"price_close":11463.75,"volume":353400000,"price_adjusted":11463.75,"ret_adjusted_prices":0.03773,"ret_closing_prices":0.03773,"cumret_adjusted_prices":0.60326}
{"ticker":"^N225","ref_date":"2013-02-07","price_open":11406.32031,"price_high":11446.80957,"price_low":11295.62012,"price_close":11357.07031,"volume":404300000,"price_adjusted":11357.07031,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":0.59765}
{"ticker":"^N225","ref_date":"2013-02-08","price_open":11179.96973,"price_high":11299.70996,"price_low":11135.88965,"price_close":11153.16016,"volume":328100000,"price_adjusted":11153.16016,"ret_adjusted_prices":-0.01795,"ret_closing_prices":-0.01795,"cumret_adjusted_prices":0.58692}
{"ticker":"^N225","ref_date":"2013-02-12","price_open":11346.71973,"price_high":11460.63965,"price_low":11343.44043,"price_close":11369.12012,"volume":301200000,"price_adjusted":11369.12012,"ret_adjusted_prices":0.01936,"ret_closing_prices":0.01936,"cumret_adjusted_prices":0.59828}
{"ticker":"^N225","ref_date":"2013-02-13","price_open":11333.71973,"price_high":11365.26953,"price_low":11196.66016,"price_close":11251.41016,"volume":275300000,"price_adjusted":11251.41016,"ret_adjusted_prices":-0.01035,"ret_closing_prices":-0.01035,"cumret_adjusted_prices":0.59209}
{"ticker":"^N225","ref_date":"2013-02-14","price_open":11273.40039,"price_high":11356.54004,"price_low":11243.49023,"price_close":11307.28027,"volume":280100000,"price_adjusted":11307.28027,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":0.59503}
{"ticker":"^N225","ref_date":"2013-02-15","price_open":11239.20996,"price_high":11261.58008,"price_low":11065.05957,"price_close":11173.83008,"volume":346200000,"price_adjusted":11173.83008,"ret_adjusted_prices":-0.0118,"ret_closing_prices":-0.0118,"cumret_adjusted_prices":0.58801}
{"ticker":"^N225","ref_date":"2013-02-18","price_open":11318.21973,"price_high":11445.45996,"price_low":11308.83008,"price_close":11407.87012,"volume":238300000,"price_adjusted":11407.87012,"ret_adjusted_prices":0.02095,"ret_closing_prices":0.02095,"cumret_adjusted_prices":0.60032}
{"ticker":"^N225","ref_date":"2013-02-19","price_open":11336.4502,"price_high":11412.86035,"price_low":11336.4502,"price_close":11372.33984,"volume":189900000,"price_adjusted":11372.33984,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":0.59845}
{"ticker":"^N225","ref_date":"2013-02-20","price_open":11485.65039,"price_high":11510.51953,"price_low":11440.09961,"price_close":11468.28027,"volume":202000000,"price_adjusted":11468.28027,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":0.6035}
{"ticker":"^N225","ref_date":"2013-02-21","price_open":11404.73047,"price_high":11442.11035,"price_low":11301.76953,"price_close":11309.12988,"volume":196300000,"price_adjusted":11309.12988,"ret_adjusted_prices":-0.01388,"ret_closing_prices":-0.01388,"cumret_adjusted_prices":0.59513}
{"ticker":"^N225","ref_date":"2013-02-22","price_open":11238.75,"price_high":11390.65039,"price_low":11175.66992,"price_close":11385.94043,"volume":247900000,"price_adjusted":11385.94043,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":0.59917}
{"ticker":"^N225","ref_date":"2013-02-25","price_open":11564.5498,"price_high":11662.51953,"price_low":11562.09961,"price_close":11662.51953,"volume":240900000,"price_adjusted":11662.51953,"ret_adjusted_prices":0.02429,"ret_closing_prices":0.02429,"cumret_adjusted_prices":0.61372}
{"ticker":"^N225","ref_date":"2013-02-26","price_open":11449.66016,"price_high":11520.24023,"price_low":11374.83008,"price_close":11398.80957,"volume":268000000,"price_adjusted":11398.80957,"ret_adjusted_prices":-0.02261,"ret_closing_prices":-0.02261,"cumret_adjusted_prices":0.59985}
{"ticker":"^N225","ref_date":"2013-02-27","price_open":11418.55957,"price_high":11419.62012,"price_low":11253.96973,"price_close":11253.96973,"volume":193200000,"price_adjusted":11253.96973,"ret_adjusted_prices":-0.01271,"ret_closing_prices":-0.01271,"cumret_adjusted_prices":0.59223}
{"ticker":"^N225","ref_date":"2013-02-28","price_open":11396.73047,"price_high":11563.75,"price_low":11392.55957,"price_close":11559.36035,"volume":217300000,"price_adjusted":11559.36035,"ret_adjusted_prices":0.02714,"ret_closing_prices":0.02714,"cumret_adjusted_prices":0.6083}
{"ticker":"^N225","ref_date":"2013-03-01","price_open":11464.70996,"price_high":11648.62988,"price_low":11464.70996,"price_close":11606.37988,"volume":190100000,"price_adjusted":11606.37988,"ret_adjusted_prices":0.00407,"ret_closing_prices":0.00407,"cumret_adjusted_prices":0.61077}
{"ticker":"^N225","ref_date":"2013-03-04","price_open":11695.4502,"price_high":11767.67969,"price_low":11613.58984,"price_close":11652.29004,"volume":205200000,"price_adjusted":11652.29004,"ret_adjusted_prices":0.00396,"ret_closing_prices":0.00396,"cumret_adjusted_prices":0.61319}
{"ticker":"^N225","ref_date":"2013-03-05","price_open":11732.57031,"price_high":11779.41992,"price_low":11666.37988,"price_close":11683.4502,"volume":198900000,"price_adjusted":11683.4502,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":0.61483}
{"ticker":"^N225","ref_date":"2013-03-06","price_open":11811.05957,"price_high":11933.82031,"price_low":11803.08984,"price_close":11932.26953,"volume":200900000,"price_adjusted":11932.26953,"ret_adjusted_prices":0.0213,"ret_closing_prices":0.0213,"cumret_adjusted_prices":0.62792}
{"ticker":"^N225","ref_date":"2013-03-07","price_open":12037.25,"price_high":12069.59961,"price_low":11946.00977,"price_close":11968.08008,"volume":216000000,"price_adjusted":11968.08008,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":0.6298}
{"ticker":"^N225","ref_date":"2013-03-08","price_open":12066.5,"price_high":12283.62012,"price_low":12065.08984,"price_close":12283.62012,"volume":364600000,"price_adjusted":12283.62012,"ret_adjusted_prices":0.02637,"ret_closing_prices":0.02637,"cumret_adjusted_prices":0.64641}
{"ticker":"^N225","ref_date":"2013-03-11","price_open":12363.08984,"price_high":12403.9502,"price_low":12300.83008,"price_close":12349.0498,"volume":332300000,"price_adjusted":12349.0498,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":0.64985}
{"ticker":"^N225","ref_date":"2013-03-12","price_open":12433.59961,"price_high":12461.96973,"price_low":12314.80957,"price_close":12314.80957,"volume":306500000,"price_adjusted":12314.80957,"ret_adjusted_prices":-0.00277,"ret_closing_prices":-0.00277,"cumret_adjusted_prices":0.64805}
{"ticker":"^N225","ref_date":"2013-03-13","price_open":12252.29004,"price_high":12339.4502,"price_low":12234.48047,"price_close":12239.66016,"volume":195900000,"price_adjusted":12239.66016,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":0.6441}
{"ticker":"^N225","ref_date":"2013-03-14","price_open":12332.16016,"price_high":12395.73047,"price_low":12248.65039,"price_close":12381.19043,"volume":171500000,"price_adjusted":12381.19043,"ret_adjusted_prices":0.01156,"ret_closing_prices":0.01156,"cumret_adjusted_prices":0.65154}
{"ticker":"^N225","ref_date":"2013-03-15","price_open":12437.67969,"price_high":12560.9502,"price_low":12434.46973,"price_close":12560.9502,"volume":251000000,"price_adjusted":12560.9502,"ret_adjusted_prices":0.01452,"ret_closing_prices":0.01452,"cumret_adjusted_prices":0.661}
{"ticker":"^N225","ref_date":"2013-03-18","price_open":12365.44043,"price_high":12373.16992,"price_low":12220.62988,"price_close":12220.62988,"volume":195900000,"price_adjusted":12220.62988,"ret_adjusted_prices":-0.02709,"ret_closing_prices":-0.02709,"cumret_adjusted_prices":0.64309}
{"ticker":"^N225","ref_date":"2013-03-19","price_open":12405.61035,"price_high":12491.16016,"price_low":12401.12012,"price_close":12468.23047,"volume":165200000,"price_adjusted":12468.23047,"ret_adjusted_prices":0.02026,"ret_closing_prices":0.02026,"cumret_adjusted_prices":0.65612}
{"ticker":"^N225","ref_date":"2013-03-21","price_open":12592,"price_high":12650.25977,"price_low":12586.05957,"price_close":12635.69043,"volume":193300000,"price_adjusted":12635.69043,"ret_adjusted_prices":0.01343,"ret_closing_prices":0.01343,"cumret_adjusted_prices":0.66494}
{"ticker":"^N225","ref_date":"2013-03-22","price_open":12498.50977,"price_high":12522.0498,"price_low":12338.53027,"price_close":12338.53027,"volume":168000000,"price_adjusted":12338.53027,"ret_adjusted_prices":-0.02352,"ret_closing_prices":-0.02352,"cumret_adjusted_prices":0.6493}
{"ticker":"^N225","ref_date":"2013-03-25","price_open":12507.61035,"price_high":12594.36035,"price_low":12480.41992,"price_close":12546.45996,"volume":169900000,"price_adjusted":12546.45996,"ret_adjusted_prices":0.01685,"ret_closing_prices":0.01685,"cumret_adjusted_prices":0.66024}
{"ticker":"^N225","ref_date":"2013-03-26","price_open":12461.79004,"price_high":12540.12012,"price_low":12456.04004,"price_close":12471.62012,"volume":187500000,"price_adjusted":12471.62012,"ret_adjusted_prices":-0.00597,"ret_closing_prices":-0.00597,"cumret_adjusted_prices":0.6563}
{"ticker":"^N225","ref_date":"2013-03-27","price_open":12476.58008,"price_high":12502.25977,"price_low":12442.38965,"price_close":12493.79004,"volume":152900000,"price_adjusted":12493.79004,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":0.65747}
{"ticker":"^N225","ref_date":"2013-03-28","price_open":12457.12988,"price_high":12462.86035,"price_low":12286.37012,"price_close":12335.95996,"volume":204600000,"price_adjusted":12335.95996,"ret_adjusted_prices":-0.01263,"ret_closing_prices":-0.01263,"cumret_adjusted_prices":0.64916}
{"ticker":"^N225","ref_date":"2013-03-29","price_open":12405.53027,"price_high":12425.95996,"price_low":12319.75,"price_close":12397.91016,"volume":181500000,"price_adjusted":12397.91016,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":0.65242}
{"ticker":"^N225","ref_date":"2013-04-01","price_open":12371.33984,"price_high":12384.83008,"price_low":12133,"price_close":12135.01953,"volume":198200000,"price_adjusted":12135.01953,"ret_adjusted_prices":-0.0212,"ret_closing_prices":-0.0212,"cumret_adjusted_prices":0.63859}
{"ticker":"^N225","ref_date":"2013-04-02","price_open":12051.57031,"price_high":12107.40039,"price_low":11805.78027,"price_close":12003.42969,"volume":274600000,"price_adjusted":12003.42969,"ret_adjusted_prices":-0.01084,"ret_closing_prices":-0.01084,"cumret_adjusted_prices":0.63166}
{"ticker":"^N225","ref_date":"2013-04-03","price_open":12112.08984,"price_high":12362.2002,"price_low":12102.0498,"price_close":12362.2002,"volume":235100000,"price_adjusted":12362.2002,"ret_adjusted_prices":0.02989,"ret_closing_prices":0.02989,"cumret_adjusted_prices":0.65054}
{"ticker":"^N225","ref_date":"2013-04-04","price_open":12188.21973,"price_high":12634.54004,"price_low":12075.96973,"price_close":12634.54004,"volume":309400000,"price_adjusted":12634.54004,"ret_adjusted_prices":0.02203,"ret_closing_prices":0.02203,"cumret_adjusted_prices":0.66488}
{"ticker":"^N225","ref_date":"2013-04-05","price_open":12880.82031,"price_high":13225.62012,"price_low":12831.09961,"price_close":12833.63965,"volume":477400000,"price_adjusted":12833.63965,"ret_adjusted_prices":0.01576,"ret_closing_prices":0.01576,"cumret_adjusted_prices":0.67535}
{"ticker":"^N225","ref_date":"2013-04-08","price_open":13082.61035,"price_high":13225.21973,"price_low":13080.29004,"price_close":13192.58984,"volume":313900000,"price_adjusted":13192.58984,"ret_adjusted_prices":0.02797,"ret_closing_prices":0.02797,"cumret_adjusted_prices":0.69424}
{"ticker":"^N225","ref_date":"2013-04-09","price_open":13309.12988,"price_high":13331.38965,"price_low":13151.73047,"price_close":13192.34961,"volume":287600000,"price_adjusted":13192.34961,"ret_adjusted_prices":-0.00002,"ret_closing_prices":-0.00002,"cumret_adjusted_prices":0.69423}
{"ticker":"^N225","ref_date":"2013-04-10","price_open":13177.30957,"price_high":13325.15039,"price_low":13177.30957,"price_close":13288.12988,"volume":359800000,"price_adjusted":13288.12988,"ret_adjusted_prices":0.00726,"ret_closing_prices":0.00726,"cumret_adjusted_prices":0.69927}
{"ticker":"^N225","ref_date":"2013-04-11","price_open":13444.9502,"price_high":13549.16016,"price_low":13384.11035,"price_close":13549.16016,"volume":368500000,"price_adjusted":13549.16016,"ret_adjusted_prices":0.01964,"ret_closing_prices":0.01964,"cumret_adjusted_prices":0.71301}
{"ticker":"^N225","ref_date":"2013-04-12","price_open":13568.25,"price_high":13568.25,"price_low":13402.86035,"price_close":13485.13965,"volume":352000000,"price_adjusted":13485.13965,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":0.70964}
{"ticker":"^N225","ref_date":"2013-04-15","price_open":13345.86035,"price_high":13408.29004,"price_low":13257.86035,"price_close":13275.66016,"volume":321000000,"price_adjusted":13275.66016,"ret_adjusted_prices":-0.01553,"ret_closing_prices":-0.01553,"cumret_adjusted_prices":0.69861}
{"ticker":"^N225","ref_date":"2013-04-16","price_open":13023.91016,"price_high":13312.23047,"price_low":13004.45996,"price_close":13221.44043,"volume":321600000,"price_adjusted":13221.44043,"ret_adjusted_prices":-0.00408,"ret_closing_prices":-0.00408,"cumret_adjusted_prices":0.69576}
{"ticker":"^N225","ref_date":"2013-04-17","price_open":13330.5,"price_high":13397.5,"price_low":13318.69043,"price_close":13382.88965,"volume":277400000,"price_adjusted":13382.88965,"ret_adjusted_prices":0.01221,"ret_closing_prices":0.01221,"cumret_adjusted_prices":0.70426}
{"ticker":"^N225","ref_date":"2013-04-18","price_open":13272.21973,"price_high":13377.74023,"price_low":13200.84961,"price_close":13220.07031,"volume":305000000,"price_adjusted":13220.07031,"ret_adjusted_prices":-0.01217,"ret_closing_prices":-0.01217,"cumret_adjusted_prices":0.69569}
{"ticker":"^N225","ref_date":"2013-04-19","price_open":13268.42969,"price_high":13338.75,"price_low":13186.88965,"price_close":13316.48047,"volume":236000000,"price_adjusted":13316.48047,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":0.70076}
{"ticker":"^N225","ref_date":"2013-04-22","price_open":13537.16992,"price_high":13611.58008,"price_low":13529.44043,"price_close":13568.37012,"volume":246200000,"price_adjusted":13568.37012,"ret_adjusted_prices":0.01892,"ret_closing_prices":0.01892,"cumret_adjusted_prices":0.71402}
{"ticker":"^N225","ref_date":"2013-04-23","price_open":13545.59961,"price_high":13585.34961,"price_low":13505.53027,"price_close":13529.65039,"volume":240200000,"price_adjusted":13529.65039,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":0.71198}
{"ticker":"^N225","ref_date":"2013-04-24","price_open":13687.28027,"price_high":13843.45996,"price_low":13686.78027,"price_close":13843.45996,"volume":307400000,"price_adjusted":13843.45996,"ret_adjusted_prices":0.02319,"ret_closing_prices":0.02319,"cumret_adjusted_prices":0.72849}
{"ticker":"^N225","ref_date":"2013-04-25","price_open":13887.53027,"price_high":13974.25977,"price_low":13827.95996,"price_close":13926.08008,"volume":294500000,"price_adjusted":13926.08008,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":0.73284}
{"ticker":"^N225","ref_date":"2013-04-26","price_open":13978.98047,"price_high":13983.87012,"price_low":13852.2002,"price_close":13884.12988,"volume":248300000,"price_adjusted":13884.12988,"ret_adjusted_prices":-0.00301,"ret_closing_prices":-0.00301,"cumret_adjusted_prices":0.73063}
{"ticker":"^N225","ref_date":"2013-04-30","price_open":13854.82031,"price_high":13897.05957,"price_low":13778.75,"price_close":13860.86035,"volume":237500000,"price_adjusted":13860.86035,"ret_adjusted_prices":-0.00168,"ret_closing_prices":-0.00168,"cumret_adjusted_prices":0.72941}
{"ticker":"^N225","ref_date":"2013-05-01","price_open":13837.71973,"price_high":13844.82031,"price_low":13782,"price_close":13799.34961,"volume":185400000,"price_adjusted":13799.34961,"ret_adjusted_prices":-0.00444,"ret_closing_prices":-0.00444,"cumret_adjusted_prices":0.72617}
{"ticker":"^N225","ref_date":"2013-05-02","price_open":13727.25,"price_high":13780.48047,"price_low":13637.95996,"price_close":13694.04004,"volume":179900000,"price_adjusted":13694.04004,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":0.72063}
{"ticker":"^N225","ref_date":"2013-05-07","price_open":13960.04004,"price_high":14196.37988,"price_low":13951.80957,"price_close":14180.24023,"volume":217200000,"price_adjusted":14180.24023,"ret_adjusted_prices":0.0355,"ret_closing_prices":0.0355,"cumret_adjusted_prices":0.74622}
{"ticker":"^N225","ref_date":"2013-05-08","price_open":14196.2002,"price_high":14421.37988,"price_low":14186.83008,"price_close":14285.69043,"volume":252600000,"price_adjusted":14285.69043,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":0.75177}
{"ticker":"^N225","ref_date":"2013-05-09","price_open":14366.9502,"price_high":14409.82031,"price_low":14191.48047,"price_close":14191.48047,"volume":268300000,"price_adjusted":14191.48047,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":0.74681}
{"ticker":"^N225","ref_date":"2013-05-10","price_open":14449.24023,"price_high":14636.80957,"price_low":14426.74023,"price_close":14607.54004,"volume":312500000,"price_adjusted":14607.54004,"ret_adjusted_prices":0.02932,"ret_closing_prices":0.02932,"cumret_adjusted_prices":0.7687}
{"ticker":"^N225","ref_date":"2013-05-13","price_open":14759.5,"price_high":14849.00977,"price_low":14727.7002,"price_close":14782.20996,"volume":387200000,"price_adjusted":14782.20996,"ret_adjusted_prices":0.01196,"ret_closing_prices":0.01196,"cumret_adjusted_prices":0.77789}
{"ticker":"^N225","ref_date":"2013-05-14","price_open":14822.55957,"price_high":14839.79004,"price_low":14755.08008,"price_close":14758.41992,"volume":304700000,"price_adjusted":14758.41992,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.77664}
{"ticker":"^N225","ref_date":"2013-05-15","price_open":14962.33984,"price_high":15108.83008,"price_low":14956.37988,"price_close":15096.03027,"volume":435000000,"price_adjusted":15096.03027,"ret_adjusted_prices":0.02288,"ret_closing_prices":0.02288,"cumret_adjusted_prices":0.79441}
{"ticker":"^N225","ref_date":"2013-05-16","price_open":15146.0498,"price_high":15155.71973,"price_low":14879.50977,"price_close":15037.24023,"volume":375100000,"price_adjusted":15037.24023,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.79131}
{"ticker":"^N225","ref_date":"2013-05-17","price_open":14926.41992,"price_high":15157.32031,"price_low":14902.2998,"price_close":15138.12012,"volume":314500000,"price_adjusted":15138.12012,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.79662}
{"ticker":"^N225","ref_date":"2013-05-20","price_open":15260.61035,"price_high":15381.74023,"price_low":15245.7998,"price_close":15360.80957,"volume":368100000,"price_adjusted":15360.80957,"ret_adjusted_prices":0.01471,"ret_closing_prices":0.01471,"cumret_adjusted_prices":0.80834}
{"ticker":"^N225","ref_date":"2013-05-21","price_open":15264.79004,"price_high":15388.37012,"price_low":15264.41992,"price_close":15381.01953,"volume":514100000,"price_adjusted":15381.01953,"ret_adjusted_prices":0.00132,"ret_closing_prices":0.00132,"cumret_adjusted_prices":0.80941}
{"ticker":"^N225","ref_date":"2013-05-22","price_open":15440.69043,"price_high":15706.62988,"price_low":15432.63965,"price_close":15627.25977,"volume":476800000,"price_adjusted":15627.25977,"ret_adjusted_prices":0.01601,"ret_closing_prices":0.01601,"cumret_adjusted_prices":0.82236}
{"ticker":"^N225","ref_date":"2013-05-23","price_open":15739.98047,"price_high":15942.59961,"price_low":14483.98047,"price_close":14483.98047,"volume":595200000,"price_adjusted":14483.98047,"ret_adjusted_prices":-0.07316,"ret_closing_prices":-0.07316,"cumret_adjusted_prices":0.7622}
{"ticker":"^N225","ref_date":"2013-05-24","price_open":14731.75,"price_high":15007.5,"price_low":13981.51953,"price_close":14612.4502,"volume":461200000,"price_adjusted":14612.4502,"ret_adjusted_prices":0.00887,"ret_closing_prices":0.00887,"cumret_adjusted_prices":0.76896}
{"ticker":"^N225","ref_date":"2013-05-27","price_open":14373.82031,"price_high":14381.28027,"price_low":14027.41992,"price_close":14142.65039,"volume":307400000,"price_adjusted":14142.65039,"ret_adjusted_prices":-0.03215,"ret_closing_prices":-0.03215,"cumret_adjusted_prices":0.74424}
{"ticker":"^N225","ref_date":"2013-05-28","price_open":13943.62012,"price_high":14399.78027,"price_low":13943.62012,"price_close":14311.98047,"volume":336300000,"price_adjusted":14311.98047,"ret_adjusted_prices":0.01197,"ret_closing_prices":0.01197,"cumret_adjusted_prices":0.75315}
{"ticker":"^N225","ref_date":"2013-05-29","price_open":14492.5498,"price_high":14512.28027,"price_low":14243.49023,"price_close":14326.45996,"volume":297000000,"price_adjusted":14326.45996,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":0.75391}
{"ticker":"^N225","ref_date":"2013-05-30","price_open":14072.90039,"price_high":14098.16016,"price_low":13555.66016,"price_close":13589.03027,"volume":321600000,"price_adjusted":13589.03027,"ret_adjusted_prices":-0.05147,"ret_closing_prices":-0.05147,"cumret_adjusted_prices":0.7151}
{"ticker":"^N225","ref_date":"2013-05-31","price_open":13804.23047,"price_high":13916.55957,"price_low":13681.38965,"price_close":13774.54004,"volume":280500000,"price_adjusted":13774.54004,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":0.72487}
{"ticker":"^N225","ref_date":"2013-06-03","price_open":13551.36035,"price_high":13562.87012,"price_low":13261.82031,"price_close":13261.82031,"volume":282300000,"price_adjusted":13261.82031,"ret_adjusted_prices":-0.03722,"ret_closing_prices":-0.03722,"cumret_adjusted_prices":0.69789}
{"ticker":"^N225","ref_date":"2013-06-04","price_open":13186.59961,"price_high":13610.25,"price_low":13060.94043,"price_close":13533.75977,"volume":378300000,"price_adjusted":13533.75977,"ret_adjusted_prices":0.02051,"ret_closing_prices":0.02051,"cumret_adjusted_prices":0.7122}
{"ticker":"^N225","ref_date":"2013-06-05","price_open":13566.75,"price_high":13711.41992,"price_low":13011.16016,"price_close":13014.87012,"volume":303700000,"price_adjusted":13014.87012,"ret_adjusted_prices":-0.03834,"ret_closing_prices":-0.03834,"cumret_adjusted_prices":0.68489}
{"ticker":"^N225","ref_date":"2013-06-06","price_open":12925.29004,"price_high":13238.53027,"price_low":12862.01953,"price_close":12904.01953,"volume":314000000,"price_adjusted":12904.01953,"ret_adjusted_prices":-0.00852,"ret_closing_prices":-0.00852,"cumret_adjusted_prices":0.67906}
{"ticker":"^N225","ref_date":"2013-06-07","price_open":12706.41016,"price_high":13106.2002,"price_low":12548.2002,"price_close":12877.53027,"volume":324500000,"price_adjusted":12877.53027,"ret_adjusted_prices":-0.00205,"ret_closing_prices":-0.00205,"cumret_adjusted_prices":0.67766}
{"ticker":"^N225","ref_date":"2013-06-10","price_open":13141.84961,"price_high":13514.2002,"price_low":13141.37012,"price_close":13514.2002,"volume":241400000,"price_adjusted":13514.2002,"ret_adjusted_prices":0.04944,"ret_closing_prices":0.04944,"cumret_adjusted_prices":0.71117}
{"ticker":"^N225","ref_date":"2013-06-11","price_open":13504.76953,"price_high":13584.30957,"price_low":13296.30957,"price_close":13317.62012,"volume":260200000,"price_adjusted":13317.62012,"ret_adjusted_prices":-0.01455,"ret_closing_prices":-0.01455,"cumret_adjusted_prices":0.70082}
{"ticker":"^N225","ref_date":"2013-06-12","price_open":13087.66016,"price_high":13332.71973,"price_low":12994.08008,"price_close":13289.32031,"volume":205500000,"price_adjusted":13289.32031,"ret_adjusted_prices":-0.00212,"ret_closing_prices":-0.00212,"cumret_adjusted_prices":0.69933}
{"ticker":"^N225","ref_date":"2013-06-13","price_open":13038.01953,"price_high":13050.11035,"price_low":12415.84961,"price_close":12445.37988,"volume":240900000,"price_adjusted":12445.37988,"ret_adjusted_prices":-0.06351,"ret_closing_prices":-0.06351,"cumret_adjusted_prices":0.65492}
{"ticker":"^N225","ref_date":"2013-06-14","price_open":12668.90039,"price_high":12900.65039,"price_low":12629.30957,"price_close":12686.51953,"volume":278200000,"price_adjusted":12686.51953,"ret_adjusted_prices":0.01938,"ret_closing_prices":0.01938,"cumret_adjusted_prices":0.66761}
{"ticker":"^N225","ref_date":"2013-06-17","price_open":12584.37012,"price_high":13033.12012,"price_low":12549.82031,"price_close":13033.12012,"volume":171900000,"price_adjusted":13033.12012,"ret_adjusted_prices":0.02732,"ret_closing_prices":0.02732,"cumret_adjusted_prices":0.68585}
{"ticker":"^N225","ref_date":"2013-06-18","price_open":13015.15039,"price_high":13139.48047,"price_low":12919.03027,"price_close":13007.28027,"volume":158700000,"price_adjusted":13007.28027,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":0.68449}
{"ticker":"^N225","ref_date":"2013-06-19","price_open":13233.08008,"price_high":13296.62012,"price_low":13107.65039,"price_close":13245.21973,"volume":201900000,"price_adjusted":13245.21973,"ret_adjusted_prices":0.01829,"ret_closing_prices":0.01829,"cumret_adjusted_prices":0.69701}
{"ticker":"^N225","ref_date":"2013-06-20","price_open":13101.84961,"price_high":13190.82031,"price_low":12966.41016,"price_close":13014.58008,"volume":200700000,"price_adjusted":13014.58008,"ret_adjusted_prices":-0.01741,"ret_closing_prices":-0.01741,"cumret_adjusted_prices":0.68487}
{"ticker":"^N225","ref_date":"2013-06-21","price_open":12787.87012,"price_high":13330.34961,"price_low":12702.66992,"price_close":13230.12988,"volume":241000000,"price_adjusted":13230.12988,"ret_adjusted_prices":0.01656,"ret_closing_prices":0.01656,"cumret_adjusted_prices":0.69622}
{"ticker":"^N225","ref_date":"2013-06-24","price_open":13417.54004,"price_high":13426.12988,"price_low":13026.23047,"price_close":13062.78027,"volume":162500000,"price_adjusted":13062.78027,"ret_adjusted_prices":-0.01265,"ret_closing_prices":-0.01265,"cumret_adjusted_prices":0.68741}
{"ticker":"^N225","ref_date":"2013-06-25","price_open":13081.62012,"price_high":13234.88965,"price_low":12758.21973,"price_close":12969.33984,"volume":199200000,"price_adjusted":12969.33984,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":0.68249}
{"ticker":"^N225","ref_date":"2013-06-26","price_open":13152.75,"price_high":13189.83984,"price_low":12826.50977,"price_close":12834.00977,"volume":173400000,"price_adjusted":12834.00977,"ret_adjusted_prices":-0.01043,"ret_closing_prices":-0.01043,"cumret_adjusted_prices":0.67537}
{"ticker":"^N225","ref_date":"2013-06-27","price_open":12968.71973,"price_high":13213.5498,"price_low":12873.5,"price_close":13213.5498,"volume":182400000,"price_adjusted":13213.5498,"ret_adjusted_prices":0.02957,"ret_closing_prices":0.02957,"cumret_adjusted_prices":0.69535}
{"ticker":"^N225","ref_date":"2013-06-28","price_open":13383.91992,"price_high":13724.44043,"price_low":13354.7002,"price_close":13677.32031,"volume":234400000,"price_adjusted":13677.32031,"ret_adjusted_prices":0.0351,"ret_closing_prices":0.0351,"cumret_adjusted_prices":0.71975}
{"ticker":"^N225","ref_date":"2013-07-01","price_open":13746.71973,"price_high":13862.70996,"price_low":13562.7002,"price_close":13852.5,"volume":172300000,"price_adjusted":13852.5,"ret_adjusted_prices":0.01281,"ret_closing_prices":0.01281,"cumret_adjusted_prices":0.72897}
{"ticker":"^N225","ref_date":"2013-07-02","price_open":13969.15039,"price_high":14098.74023,"price_low":13898.54004,"price_close":14098.74023,"volume":214100000,"price_adjusted":14098.74023,"ret_adjusted_prices":0.01778,"ret_closing_prices":0.01778,"cumret_adjusted_prices":0.74193}
{"ticker":"^N225","ref_date":"2013-07-03","price_open":14149.99023,"price_high":14164.76953,"price_low":13984.08008,"price_close":14055.55957,"volume":200600000,"price_adjusted":14055.55957,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":0.73965}
{"ticker":"^N225","ref_date":"2013-07-04","price_open":13970.26953,"price_high":14093.01953,"price_low":13962.2998,"price_close":14018.92969,"volume":143600000,"price_adjusted":14018.92969,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":0.73773}
{"ticker":"^N225","ref_date":"2013-07-05","price_open":14150.84961,"price_high":14309.96973,"price_low":14149.5,"price_close":14309.96973,"volume":179400000,"price_adjusted":14309.96973,"ret_adjusted_prices":0.02076,"ret_closing_prices":0.02076,"cumret_adjusted_prices":0.75304}
{"ticker":"^N225","ref_date":"2013-07-08","price_open":14491.07031,"price_high":14497.65039,"price_low":14109.33984,"price_close":14109.33984,"volume":220500000,"price_adjusted":14109.33984,"ret_adjusted_prices":-0.01402,"ret_closing_prices":-0.01402,"cumret_adjusted_prices":0.74249}
{"ticker":"^N225","ref_date":"2013-07-09","price_open":14295.44043,"price_high":14472.90039,"price_low":14186.03027,"price_close":14472.90039,"volume":197600000,"price_adjusted":14472.90039,"ret_adjusted_prices":0.02577,"ret_closing_prices":0.02577,"cumret_adjusted_prices":0.76162}
{"ticker":"^N225","ref_date":"2013-07-10","price_open":14464.82031,"price_high":14555.33008,"price_low":14287.69043,"price_close":14416.59961,"volume":178200000,"price_adjusted":14416.59961,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.75865}
{"ticker":"^N225","ref_date":"2013-07-11","price_open":14275.25977,"price_high":14496.66992,"price_low":14275.25977,"price_close":14472.58008,"volume":167500000,"price_adjusted":14472.58008,"ret_adjusted_prices":0.00388,"ret_closing_prices":0.00388,"cumret_adjusted_prices":0.7616}
{"ticker":"^N225","ref_date":"2013-07-12","price_open":14475.16992,"price_high":14574.16992,"price_low":14417.2998,"price_close":14506.25,"volume":184900000,"price_adjusted":14506.25,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.76337}
{"ticker":"^N225","ref_date":"2013-07-16","price_open":14594.87988,"price_high":14638.7998,"price_low":14550.88965,"price_close":14599.12012,"volume":186100000,"price_adjusted":14599.12012,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":0.76826}
{"ticker":"^N225","ref_date":"2013-07-17","price_open":14491.7998,"price_high":14615.04004,"price_low":14460.55957,"price_close":14615.04004,"volume":247700000,"price_adjusted":14615.04004,"ret_adjusted_prices":0.00109,"ret_closing_prices":0.00109,"cumret_adjusted_prices":0.7691}
{"ticker":"^N225","ref_date":"2013-07-18","price_open":14645.25,"price_high":14827.73047,"price_low":14645.25,"price_close":14808.5,"volume":191300000,"price_adjusted":14808.5,"ret_adjusted_prices":0.01324,"ret_closing_prices":0.01324,"cumret_adjusted_prices":0.77928}
{"ticker":"^N225","ref_date":"2013-07-19","price_open":14909.75977,"price_high":14953.29004,"price_low":14413.28027,"price_close":14589.91016,"volume":269400000,"price_adjusted":14589.91016,"ret_adjusted_prices":-0.01476,"ret_closing_prices":-0.01476,"cumret_adjusted_prices":0.76777}
{"ticker":"^N225","ref_date":"2013-07-22","price_open":14770.01953,"price_high":14770.01953,"price_low":14514.29004,"price_close":14658.04004,"volume":177500000,"price_adjusted":14658.04004,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":0.77136}
{"ticker":"^N225","ref_date":"2013-07-23","price_open":14555.36035,"price_high":14820.17969,"price_low":14549.05957,"price_close":14778.50977,"volume":163100000,"price_adjusted":14778.50977,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.7777}
{"ticker":"^N225","ref_date":"2013-07-24","price_open":14719.63965,"price_high":14751.87012,"price_low":14630.67969,"price_close":14731.28027,"volume":143000000,"price_adjusted":14731.28027,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":0.77521}
{"ticker":"^N225","ref_date":"2013-07-25","price_open":14747.20996,"price_high":14748.76953,"price_low":14533.20996,"price_close":14562.92969,"volume":158200000,"price_adjusted":14562.92969,"ret_adjusted_prices":-0.01143,"ret_closing_prices":-0.01143,"cumret_adjusted_prices":0.76635}
{"ticker":"^N225","ref_date":"2013-07-26","price_open":14339.38965,"price_high":14376.00977,"price_low":14114.51953,"price_close":14129.98047,"volume":196100000,"price_adjusted":14129.98047,"ret_adjusted_prices":-0.02973,"ret_closing_prices":-0.02973,"cumret_adjusted_prices":0.74357}
{"ticker":"^N225","ref_date":"2013-07-29","price_open":13899.26953,"price_high":13953.84961,"price_low":13661.12988,"price_close":13661.12988,"volume":184700000,"price_adjusted":13661.12988,"ret_adjusted_prices":-0.03318,"ret_closing_prices":-0.03318,"cumret_adjusted_prices":0.7189}
{"ticker":"^N225","ref_date":"2013-07-30","price_open":13634.2002,"price_high":13909.4502,"price_low":13613.78027,"price_close":13869.82031,"volume":183400000,"price_adjusted":13869.82031,"ret_adjusted_prices":0.01528,"ret_closing_prices":0.01528,"cumret_adjusted_prices":0.72988}
{"ticker":"^N225","ref_date":"2013-07-31","price_open":13733.5498,"price_high":13836.03027,"price_low":13644.20996,"price_close":13668.32031,"volume":186500000,"price_adjusted":13668.32031,"ret_adjusted_prices":-0.01453,"ret_closing_prices":-0.01453,"cumret_adjusted_prices":0.71928}
{"ticker":"^N225","ref_date":"2013-08-01","price_open":13674.5,"price_high":14005.76953,"price_low":13645.61035,"price_close":14005.76953,"volume":195700000,"price_adjusted":14005.76953,"ret_adjusted_prices":0.02469,"ret_closing_prices":0.02469,"cumret_adjusted_prices":0.73703}
{"ticker":"^N225","ref_date":"2013-08-02","price_open":14178.66016,"price_high":14466.16016,"price_low":14146.91992,"price_close":14466.16016,"volume":193500000,"price_adjusted":14466.16016,"ret_adjusted_prices":0.03287,"ret_closing_prices":0.03287,"cumret_adjusted_prices":0.76126}
{"ticker":"^N225","ref_date":"2013-08-05","price_open":14318.20996,"price_high":14370.98047,"price_low":14225.5,"price_close":14258.04004,"volume":134100000,"price_adjusted":14258.04004,"ret_adjusted_prices":-0.01439,"ret_closing_prices":-0.01439,"cumret_adjusted_prices":0.75031}
{"ticker":"^N225","ref_date":"2013-08-06","price_open":14237.09961,"price_high":14401.05957,"price_low":14031.61035,"price_close":14401.05957,"volume":154000000,"price_adjusted":14401.05957,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.75784}
{"ticker":"^N225","ref_date":"2013-08-07","price_open":14155.9502,"price_high":14164.7002,"price_low":13824.94043,"price_close":13824.94043,"volume":178500000,"price_adjusted":13824.94043,"ret_adjusted_prices":-0.04001,"ret_closing_prices":-0.04001,"cumret_adjusted_prices":0.72752}
{"ticker":"^N225","ref_date":"2013-08-08","price_open":13779.46973,"price_high":14031.13965,"price_low":13556.65039,"price_close":13605.55957,"volume":167700000,"price_adjusted":13605.55957,"ret_adjusted_prices":-0.01587,"ret_closing_prices":-0.01587,"cumret_adjusted_prices":0.71597}
{"ticker":"^N225","ref_date":"2013-08-09","price_open":13673.49023,"price_high":13754.95996,"price_low":13527.80957,"price_close":13615.19043,"volume":159100000,"price_adjusted":13615.19043,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":0.71648}
{"ticker":"^N225","ref_date":"2013-08-12","price_open":13469.7002,"price_high":13658.86035,"price_low":13430.63965,"price_close":13519.42969,"volume":117700000,"price_adjusted":13519.42969,"ret_adjusted_prices":-0.00703,"ret_closing_prices":-0.00703,"cumret_adjusted_prices":0.71144}
{"ticker":"^N225","ref_date":"2013-08-13","price_open":13696.36035,"price_high":13867,"price_low":13689.49023,"price_close":13867,"volume":126100000,"price_adjusted":13867,"ret_adjusted_prices":0.02571,"ret_closing_prices":0.02571,"cumret_adjusted_prices":0.72973}
{"ticker":"^N225","ref_date":"2013-08-14","price_open":13936.74023,"price_high":14050.16016,"price_low":13747.17969,"price_close":14050.16016,"volume":152600000,"price_adjusted":14050.16016,"ret_adjusted_prices":0.01321,"ret_closing_prices":0.01321,"cumret_adjusted_prices":0.73937}
{"ticker":"^N225","ref_date":"2013-08-15","price_open":13845.63965,"price_high":13981.16016,"price_low":13711.12012,"price_close":13752.94043,"volume":137800000,"price_adjusted":13752.94043,"ret_adjusted_prices":-0.02115,"ret_closing_prices":-0.02115,"cumret_adjusted_prices":0.72373}
{"ticker":"^N225","ref_date":"2013-08-16","price_open":13532.61035,"price_high":13739.51953,"price_low":13532.61035,"price_close":13650.11035,"volume":129600000,"price_adjusted":13650.11035,"ret_adjusted_prices":-0.00748,"ret_closing_prices":-0.00748,"cumret_adjusted_prices":0.71832}
{"ticker":"^N225","ref_date":"2013-08-19","price_open":13669.74023,"price_high":13758.12988,"price_low":13589.78027,"price_close":13758.12988,"volume":96900000,"price_adjusted":13758.12988,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":0.724}
{"ticker":"^N225","ref_date":"2013-08-20","price_open":13632.95996,"price_high":13730.08984,"price_low":13383.17969,"price_close":13396.37988,"volume":138000000,"price_adjusted":13396.37988,"ret_adjusted_prices":-0.02629,"ret_closing_prices":-0.02629,"cumret_adjusted_prices":0.70497}
{"ticker":"^N225","ref_date":"2013-08-21","price_open":13431.28027,"price_high":13499.99023,"price_low":13250.36035,"price_close":13424.33008,"volume":148300000,"price_adjusted":13424.33008,"ret_adjusted_prices":0.00209,"ret_closing_prices":0.00209,"cumret_adjusted_prices":0.70644}
{"ticker":"^N225","ref_date":"2013-08-22","price_open":13314.0498,"price_high":13447.33008,"price_low":13238.73047,"price_close":13365.16992,"volume":133200000,"price_adjusted":13365.16992,"ret_adjusted_prices":-0.00441,"ret_closing_prices":-0.00441,"cumret_adjusted_prices":0.70332}
{"ticker":"^N225","ref_date":"2013-08-23","price_open":13583.75977,"price_high":13774.66016,"price_low":13575.40039,"price_close":13660.5498,"volume":164200000,"price_adjusted":13660.5498,"ret_adjusted_prices":0.0221,"ret_closing_prices":0.0221,"cumret_adjusted_prices":0.71887}
{"ticker":"^N225","ref_date":"2013-08-26","price_open":13719.55957,"price_high":13741.49023,"price_low":13586.83984,"price_close":13636.28027,"volume":104100000,"price_adjusted":13636.28027,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.71759}
{"ticker":"^N225","ref_date":"2013-08-27","price_open":13551.75,"price_high":13678.79004,"price_low":13517.09961,"price_close":13542.37012,"volume":116800000,"price_adjusted":13542.37012,"ret_adjusted_prices":-0.00689,"ret_closing_prices":-0.00689,"cumret_adjusted_prices":0.71265}
{"ticker":"^N225","ref_date":"2013-08-28","price_open":13285.03027,"price_high":13392.57031,"price_low":13188.13965,"price_close":13338.45996,"volume":132800000,"price_adjusted":13338.45996,"ret_adjusted_prices":-0.01506,"ret_closing_prices":-0.01506,"cumret_adjusted_prices":0.70192}
{"ticker":"^N225","ref_date":"2013-08-29","price_open":13382.9502,"price_high":13463.13965,"price_low":13364.82031,"price_close":13459.70996,"volume":121400000,"price_adjusted":13459.70996,"ret_adjusted_prices":0.00909,"ret_closing_prices":0.00909,"cumret_adjusted_prices":0.7083}
{"ticker":"^N225","ref_date":"2013-08-30","price_open":13573.24023,"price_high":13615.98047,"price_low":13335.91016,"price_close":13388.86035,"volume":156700000,"price_adjusted":13388.86035,"ret_adjusted_prices":-0.00526,"ret_closing_prices":-0.00526,"cumret_adjusted_prices":0.70457}
{"ticker":"^N225","ref_date":"2013-09-02","price_open":13438.07031,"price_high":13613.48047,"price_low":13407.53027,"price_close":13572.91992,"volume":112600000,"price_adjusted":13572.91992,"ret_adjusted_prices":0.01375,"ret_closing_prices":0.01375,"cumret_adjusted_prices":0.71426}
{"ticker":"^N225","ref_date":"2013-09-03","price_open":13748.67969,"price_high":13978.44043,"price_low":13748.67969,"price_close":13978.44043,"volume":162400000,"price_adjusted":13978.44043,"ret_adjusted_prices":0.02988,"ret_closing_prices":0.02988,"cumret_adjusted_prices":0.7356}
{"ticker":"^N225","ref_date":"2013-09-04","price_open":13875.16992,"price_high":14056.87988,"price_low":13843.61035,"price_close":14053.87012,"volume":138400000,"price_adjusted":14053.87012,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":0.73957}
{"ticker":"^N225","ref_date":"2013-09-05","price_open":14140.2002,"price_high":14156.5,"price_low":13981.51953,"price_close":14064.82031,"volume":146600000,"price_adjusted":14064.82031,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.74014}
{"ticker":"^N225","ref_date":"2013-09-06","price_open":14088.41016,"price_high":14099.12988,"price_low":13834.51953,"price_close":13860.80957,"volume":139900000,"price_adjusted":13860.80957,"ret_adjusted_prices":-0.01451,"ret_closing_prices":-0.01451,"cumret_adjusted_prices":0.72941}
{"ticker":"^N225","ref_date":"2013-09-09","price_open":14141.66992,"price_high":14251.45996,"price_low":14117.67969,"price_close":14205.23047,"volume":173500000,"price_adjusted":14205.23047,"ret_adjusted_prices":0.02485,"ret_closing_prices":0.02485,"cumret_adjusted_prices":0.74753}
{"ticker":"^N225","ref_date":"2013-09-10","price_open":14318.71973,"price_high":14441.80957,"price_low":14296.78027,"price_close":14423.36035,"volume":209900000,"price_adjusted":14423.36035,"ret_adjusted_prices":0.01536,"ret_closing_prices":0.01536,"cumret_adjusted_prices":0.75901}
{"ticker":"^N225","ref_date":"2013-09-11","price_open":14511.74023,"price_high":14561.45996,"price_low":14422.71973,"price_close":14425.07031,"volume":170000000,"price_adjusted":14425.07031,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":0.7591}
{"ticker":"^N225","ref_date":"2013-09-12","price_open":14397.90039,"price_high":14455.37012,"price_low":14321.57031,"price_close":14387.26953,"volume":118400000,"price_adjusted":14387.26953,"ret_adjusted_prices":-0.00262,"ret_closing_prices":-0.00262,"cumret_adjusted_prices":0.75711}
{"ticker":"^N225","ref_date":"2013-09-13","price_open":14316.7002,"price_high":14439.92969,"price_low":14233.12012,"price_close":14404.66992,"volume":180700000,"price_adjusted":14404.66992,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":0.75803}
{"ticker":"^N225","ref_date":"2013-09-17","price_open":14456.99023,"price_high":14474.53027,"price_low":14311.66992,"price_close":14311.66992,"volume":121300000,"price_adjusted":14311.66992,"ret_adjusted_prices":-0.00646,"ret_closing_prices":-0.00646,"cumret_adjusted_prices":0.75313}
{"ticker":"^N225","ref_date":"2013-09-18","price_open":14411.5498,"price_high":14625.96973,"price_low":14396.41016,"price_close":14505.36035,"volume":155900000,"price_adjusted":14505.36035,"ret_adjusted_prices":0.01353,"ret_closing_prices":0.01353,"cumret_adjusted_prices":0.76333}
{"ticker":"^N225","ref_date":"2013-09-19","price_open":14680.40039,"price_high":14766.17969,"price_low":14581.79004,"price_close":14766.17969,"volume":174600000,"price_adjusted":14766.17969,"ret_adjusted_prices":0.01798,"ret_closing_prices":0.01798,"cumret_adjusted_prices":0.77705}
{"ticker":"^N225","ref_date":"2013-09-20","price_open":14801.63965,"price_high":14816.65039,"price_low":14702.25,"price_close":14742.41992,"volume":162500000,"price_adjusted":14742.41992,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":0.7758}
{"ticker":"^N225","ref_date":"2013-09-24","price_open":14626.04004,"price_high":14767.71973,"price_low":14607.26953,"price_close":14732.61035,"volume":114900000,"price_adjusted":14732.61035,"ret_adjusted_prices":-0.00067,"ret_closing_prices":-0.00067,"cumret_adjusted_prices":0.77528}
{"ticker":"^N225","ref_date":"2013-09-25","price_open":14713.03027,"price_high":14737.98047,"price_low":14620.53027,"price_close":14620.53027,"volume":151000000,"price_adjusted":14620.53027,"ret_adjusted_prices":-0.00761,"ret_closing_prices":-0.00761,"cumret_adjusted_prices":0.76939}
{"ticker":"^N225","ref_date":"2013-09-26","price_open":14553.05957,"price_high":14799.12012,"price_low":14410.51953,"price_close":14799.12012,"volume":156600000,"price_adjusted":14799.12012,"ret_adjusted_prices":0.01222,"ret_closing_prices":0.01222,"cumret_adjusted_prices":0.77878}
{"ticker":"^N225","ref_date":"2013-09-27","price_open":14803.99023,"price_high":14817.5,"price_low":14699.20996,"price_close":14760.07031,"volume":162100000,"price_adjusted":14760.07031,"ret_adjusted_prices":-0.00264,"ret_closing_prices":-0.00264,"cumret_adjusted_prices":0.77673}
{"ticker":"^N225","ref_date":"2013-09-30","price_open":14530.62012,"price_high":14619.24023,"price_low":14425.82031,"price_close":14455.7998,"volume":157300000,"price_adjusted":14455.7998,"ret_adjusted_prices":-0.02061,"ret_closing_prices":-0.02061,"cumret_adjusted_prices":0.76072}
{"ticker":"^N225","ref_date":"2013-10-01","price_open":14517.98047,"price_high":14642.96973,"price_low":14471.7002,"price_close":14484.71973,"volume":153000000,"price_adjusted":14484.71973,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.76224}
{"ticker":"^N225","ref_date":"2013-10-02","price_open":14492.46973,"price_high":14569.2002,"price_low":14114.54004,"price_close":14170.49023,"volume":173500000,"price_adjusted":14170.49023,"ret_adjusted_prices":-0.02169,"ret_closing_prices":-0.02169,"cumret_adjusted_prices":0.7457}
{"ticker":"^N225","ref_date":"2013-10-03","price_open":14140.11035,"price_high":14219.88965,"price_low":14082.30957,"price_close":14157.25,"volume":145300000,"price_adjusted":14157.25,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":0.74501}
{"ticker":"^N225","ref_date":"2013-10-04","price_open":14029.73047,"price_high":14149.76953,"price_low":13944.26953,"price_close":14024.30957,"volume":145300000,"price_adjusted":14024.30957,"ret_adjusted_prices":-0.00939,"ret_closing_prices":-0.00939,"cumret_adjusted_prices":0.73801}
{"ticker":"^N225","ref_date":"2013-10-07","price_open":14057.79004,"price_high":14073.23047,"price_low":13841.92969,"price_close":13853.32031,"volume":146100000,"price_adjusted":13853.32031,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":0.72901}
{"ticker":"^N225","ref_date":"2013-10-08","price_open":13794.74023,"price_high":13929.63965,"price_low":13748.94043,"price_close":13894.61035,"volume":163700000,"price_adjusted":13894.61035,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":0.73119}
{"ticker":"^N225","ref_date":"2013-10-09","price_open":13789.88965,"price_high":14037.83984,"price_low":13751.84961,"price_close":14037.83984,"volume":162100000,"price_adjusted":14037.83984,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":0.73872}
{"ticker":"^N225","ref_date":"2013-10-10","price_open":14097.62012,"price_high":14200.30957,"price_low":14077.03027,"price_close":14194.70996,"volume":143200000,"price_adjusted":14194.70996,"ret_adjusted_prices":0.01117,"ret_closing_prices":0.01117,"cumret_adjusted_prices":0.74698}
{"ticker":"^N225","ref_date":"2013-10-11","price_open":14376.88965,"price_high":14447.87012,"price_low":14320.2998,"price_close":14404.74023,"volume":169900000,"price_adjusted":14404.74023,"ret_adjusted_prices":0.0148,"ret_closing_prices":0.0148,"cumret_adjusted_prices":0.75803}
{"ticker":"^N225","ref_date":"2013-10-15","price_open":14510.26953,"price_high":14510.37012,"price_low":14415.75977,"price_close":14441.54004,"volume":125600000,"price_adjusted":14441.54004,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":0.75997}
{"ticker":"^N225","ref_date":"2013-10-16","price_open":14433.63965,"price_high":14493.66992,"price_low":14417.61035,"price_close":14467.13965,"volume":116200000,"price_adjusted":14467.13965,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":0.76131}
{"ticker":"^N225","ref_date":"2013-10-17","price_open":14640.08008,"price_high":14664.21973,"price_low":14492.66992,"price_close":14586.50977,"volume":135600000,"price_adjusted":14586.50977,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":0.7676}
{"ticker":"^N225","ref_date":"2013-10-18","price_open":14589.59961,"price_high":14610.08984,"price_low":14503.08984,"price_close":14561.54004,"volume":120100000,"price_adjusted":14561.54004,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":0.76628}
{"ticker":"^N225","ref_date":"2013-10-21","price_open":14624.03027,"price_high":14727.84961,"price_low":14624.03027,"price_close":14693.57031,"volume":99100000,"price_adjusted":14693.57031,"ret_adjusted_prices":0.00907,"ret_closing_prices":0.00907,"cumret_adjusted_prices":0.77323}
{"ticker":"^N225","ref_date":"2013-10-22","price_open":14677.08008,"price_high":14747.76953,"price_low":14641.78027,"price_close":14713.25,"volume":99200000,"price_adjusted":14713.25,"ret_adjusted_prices":0.00134,"ret_closing_prices":0.00134,"cumret_adjusted_prices":0.77427}
{"ticker":"^N225","ref_date":"2013-10-23","price_open":14784.41016,"price_high":14799.28027,"price_low":14426.0498,"price_close":14426.0498,"volume":153500000,"price_adjusted":14426.0498,"ret_adjusted_prices":-0.01952,"ret_closing_prices":-0.01952,"cumret_adjusted_prices":0.75915}
{"ticker":"^N225","ref_date":"2013-10-24","price_open":14344.74023,"price_high":14499.51953,"price_low":14273.70996,"price_close":14486.41016,"volume":144900000,"price_adjusted":14486.41016,"ret_adjusted_prices":0.00418,"ret_closing_prices":0.00418,"cumret_adjusted_prices":0.76233}
{"ticker":"^N225","ref_date":"2013-10-25","price_open":14439.13965,"price_high":14442.12012,"price_low":14088.19043,"price_close":14088.19043,"volume":139000000,"price_adjusted":14088.19043,"ret_adjusted_prices":-0.02749,"ret_closing_prices":-0.02749,"cumret_adjusted_prices":0.74137}
{"ticker":"^N225","ref_date":"2013-10-28","price_open":14261.65039,"price_high":14400.32031,"price_low":14194.41992,"price_close":14396.04004,"volume":109500000,"price_adjusted":14396.04004,"ret_adjusted_prices":0.02185,"ret_closing_prices":0.02185,"cumret_adjusted_prices":0.75757}
{"ticker":"^N225","ref_date":"2013-10-29","price_open":14288.71973,"price_high":14395.95996,"price_low":14224.58984,"price_close":14325.98047,"volume":135600000,"price_adjusted":14325.98047,"ret_adjusted_prices":-0.00487,"ret_closing_prices":-0.00487,"cumret_adjusted_prices":0.75389}
{"ticker":"^N225","ref_date":"2013-10-30","price_open":14464.66992,"price_high":14526.87988,"price_low":14425.58008,"price_close":14502.34961,"volume":156800000,"price_adjusted":14502.34961,"ret_adjusted_prices":0.01231,"ret_closing_prices":0.01231,"cumret_adjusted_prices":0.76317}
{"ticker":"^N225","ref_date":"2013-10-31","price_open":14474.00977,"price_high":14516.08008,"price_low":14324.16992,"price_close":14327.94043,"volume":158400000,"price_adjusted":14327.94043,"ret_adjusted_prices":-0.01203,"ret_closing_prices":-0.01203,"cumret_adjusted_prices":0.75399}
{"ticker":"^N225","ref_date":"2013-11-01","price_open":14403.07031,"price_high":14411.0498,"price_low":14126.41016,"price_close":14201.57031,"volume":170800000,"price_adjusted":14201.57031,"ret_adjusted_prices":-0.00882,"ret_closing_prices":-0.00882,"cumret_adjusted_prices":0.74734}
{"ticker":"^N225","ref_date":"2013-11-05","price_open":14319.75,"price_high":14323.24023,"price_low":14141.82031,"price_close":14225.37012,"volume":167100000,"price_adjusted":14225.37012,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.74859}
{"ticker":"^N225","ref_date":"2013-11-06","price_open":14155.33984,"price_high":14407.69043,"price_low":14130.86035,"price_close":14337.30957,"volume":142200000,"price_adjusted":14337.30957,"ret_adjusted_prices":0.00787,"ret_closing_prices":0.00787,"cumret_adjusted_prices":0.75448}
{"ticker":"^N225","ref_date":"2013-11-07","price_open":14355.55957,"price_high":14371.55957,"price_low":14222.03027,"price_close":14228.44043,"volume":111600000,"price_adjusted":14228.44043,"ret_adjusted_prices":-0.00759,"ret_closing_prices":-0.00759,"cumret_adjusted_prices":0.74875}
{"ticker":"^N225","ref_date":"2013-11-08","price_open":14026.16992,"price_high":14122.28027,"price_low":14026.16992,"price_close":14086.7998,"volume":117800000,"price_adjusted":14086.7998,"ret_adjusted_prices":-0.00995,"ret_closing_prices":-0.00995,"cumret_adjusted_prices":0.7413}
{"ticker":"^N225","ref_date":"2013-11-11","price_open":14271.48047,"price_high":14304.29004,"price_low":14208.12988,"price_close":14269.83984,"volume":113500000,"price_adjusted":14269.83984,"ret_adjusted_prices":0.01299,"ret_closing_prices":0.01299,"cumret_adjusted_prices":0.75093}
{"ticker":"^N225","ref_date":"2013-11-12","price_open":14289.87012,"price_high":14588.67969,"price_low":14278.20996,"price_close":14588.67969,"volume":157600000,"price_adjusted":14588.67969,"ret_adjusted_prices":0.02234,"ret_closing_prices":0.02234,"cumret_adjusted_prices":0.76771}
{"ticker":"^N225","ref_date":"2013-11-13","price_open":14527.96973,"price_high":14599.53027,"price_low":14490.91992,"price_close":14567.16016,"volume":170200000,"price_adjusted":14567.16016,"ret_adjusted_prices":-0.00148,"ret_closing_prices":-0.00148,"cumret_adjusted_prices":0.76658}
{"ticker":"^N225","ref_date":"2013-11-14","price_open":14665.75,"price_high":14966.42969,"price_low":14665.75,"price_close":14876.41016,"volume":190100000,"price_adjusted":14876.41016,"ret_adjusted_prices":0.02123,"ret_closing_prices":0.02123,"cumret_adjusted_prices":0.78285}
{"ticker":"^N225","ref_date":"2013-11-15","price_open":15034.33008,"price_high":15203.11035,"price_low":14994.7002,"price_close":15165.91992,"volume":212600000,"price_adjusted":15165.91992,"ret_adjusted_prices":0.01946,"ret_closing_prices":0.01946,"cumret_adjusted_prices":0.79809}
{"ticker":"^N225","ref_date":"2013-11-18","price_open":15253.24023,"price_high":15273.61035,"price_low":15106.82031,"price_close":15164.2998,"volume":180100000,"price_adjusted":15164.2998,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":0.798}
{"ticker":"^N225","ref_date":"2013-11-19","price_open":15096.62988,"price_high":15163.05957,"price_low":15020.33008,"price_close":15126.55957,"volume":130200000,"price_adjusted":15126.55957,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.79601}
{"ticker":"^N225","ref_date":"2013-11-20","price_open":15176.34961,"price_high":15209.66992,"price_low":15069.98047,"price_close":15076.08008,"volume":142500000,"price_adjusted":15076.08008,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":0.79336}
{"ticker":"^N225","ref_date":"2013-11-21","price_open":15176.65039,"price_high":15377,"price_low":15168.46973,"price_close":15365.59961,"volume":168200000,"price_adjusted":15365.59961,"ret_adjusted_prices":0.0192,"ret_closing_prices":0.0192,"cumret_adjusted_prices":0.80859}
{"ticker":"^N225","ref_date":"2013-11-22","price_open":15513.4502,"price_high":15579.38965,"price_low":15307.44043,"price_close":15381.71973,"volume":211300000,"price_adjusted":15381.71973,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":0.80944}
{"ticker":"^N225","ref_date":"2013-11-25","price_open":15504.78027,"price_high":15619.12988,"price_low":15469.87012,"price_close":15619.12988,"volume":176400000,"price_adjusted":15619.12988,"ret_adjusted_prices":0.01543,"ret_closing_prices":0.01543,"cumret_adjusted_prices":0.82194}
{"ticker":"^N225","ref_date":"2013-11-26","price_open":15501.9502,"price_high":15577.96973,"price_low":15460.96973,"price_close":15515.24023,"volume":156700000,"price_adjusted":15515.24023,"ret_adjusted_prices":-0.00665,"ret_closing_prices":-0.00665,"cumret_adjusted_prices":0.81647}
{"ticker":"^N225","ref_date":"2013-11-27","price_open":15414.51953,"price_high":15512.75977,"price_low":15414.51953,"price_close":15449.62988,"volume":144700000,"price_adjusted":15449.62988,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":0.81302}
{"ticker":"^N225","ref_date":"2013-11-28","price_open":15622.19043,"price_high":15729.08984,"price_low":15605.73047,"price_close":15727.12012,"volume":154000000,"price_adjusted":15727.12012,"ret_adjusted_prices":0.01796,"ret_closing_prices":0.01796,"cumret_adjusted_prices":0.82762}
{"ticker":"^N225","ref_date":"2013-11-29","price_open":15661.42969,"price_high":15727.95996,"price_low":15507.16992,"price_close":15661.87012,"volume":158300000,"price_adjusted":15661.87012,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":0.82418}
{"ticker":"^N225","ref_date":"2013-12-02","price_open":15659.74023,"price_high":15703.01953,"price_low":15579.54004,"price_close":15655.07031,"volume":143200000,"price_adjusted":15655.07031,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":0.82383}
{"ticker":"^N225","ref_date":"2013-12-03","price_open":15747.54004,"price_high":15794.15039,"price_low":15661.90039,"price_close":15749.66016,"volume":167200000,"price_adjusted":15749.66016,"ret_adjusted_prices":0.00604,"ret_closing_prices":0.00604,"cumret_adjusted_prices":0.8288}
{"ticker":"^N225","ref_date":"2013-12-04","price_open":15520.2002,"price_high":15579.36035,"price_low":15326.05957,"price_close":15407.94043,"volume":159000000,"price_adjusted":15407.94043,"ret_adjusted_prices":-0.0217,"ret_closing_prices":-0.0217,"cumret_adjusted_prices":0.81082}
{"ticker":"^N225","ref_date":"2013-12-05","price_open":15354.53027,"price_high":15430.2002,"price_low":15139.12012,"price_close":15177.49023,"volume":150700000,"price_adjusted":15177.49023,"ret_adjusted_prices":-0.01496,"ret_closing_prices":-0.01496,"cumret_adjusted_prices":0.7987}
{"ticker":"^N225","ref_date":"2013-12-06","price_open":15112.54004,"price_high":15327.37012,"price_low":15112.54004,"price_close":15299.86035,"volume":135300000,"price_adjusted":15299.86035,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":0.80513}
{"ticker":"^N225","ref_date":"2013-12-09","price_open":15556.59961,"price_high":15650.20996,"price_low":15547.29004,"price_close":15650.20996,"volume":136900000,"price_adjusted":15650.20996,"ret_adjusted_prices":0.0229,"ret_closing_prices":0.0229,"cumret_adjusted_prices":0.82357}
{"ticker":"^N225","ref_date":"2013-12-10","price_open":15633.96973,"price_high":15633.96973,"price_low":15562.05957,"price_close":15611.30957,"volume":127200000,"price_adjusted":15611.30957,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.82152}
{"ticker":"^N225","ref_date":"2013-12-11","price_open":15509.92969,"price_high":15562.2998,"price_low":15386.11035,"price_close":15515.05957,"volume":129200000,"price_adjusted":15515.05957,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":0.81646}
{"ticker":"^N225","ref_date":"2013-12-12","price_open":15377.32031,"price_high":15392.66016,"price_low":15255.36035,"price_close":15341.82031,"volume":132300000,"price_adjusted":15341.82031,"ret_adjusted_prices":-0.01117,"ret_closing_prices":-0.01117,"cumret_adjusted_prices":0.80734}
{"ticker":"^N225","ref_date":"2013-12-13","price_open":15316.88965,"price_high":15532.94043,"price_low":15251.4502,"price_close":15403.11035,"volume":246200000,"price_adjusted":15403.11035,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":0.81057}
{"ticker":"^N225","ref_date":"2013-12-16","price_open":15408.34961,"price_high":15408.34961,"price_low":15146.12988,"price_close":15152.91016,"volume":139600000,"price_adjusted":15152.91016,"ret_adjusted_prices":-0.01624,"ret_closing_prices":-0.01624,"cumret_adjusted_prices":0.7974}
{"ticker":"^N225","ref_date":"2013-12-17","price_open":15290.21973,"price_high":15322.12988,"price_low":15248.41992,"price_close":15278.62988,"volume":120400000,"price_adjusted":15278.62988,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.80402}
{"ticker":"^N225","ref_date":"2013-12-18","price_open":15273.24023,"price_high":15588.41992,"price_low":15268.17969,"price_close":15587.7998,"volume":175200000,"price_adjusted":15587.7998,"ret_adjusted_prices":0.02024,"ret_closing_prices":0.02024,"cumret_adjusted_prices":0.82029}
{"ticker":"^N225","ref_date":"2013-12-19","price_open":15809.42969,"price_high":15891.82031,"price_low":15798.84961,"price_close":15859.21973,"volume":190300000,"price_adjusted":15859.21973,"ret_adjusted_prices":0.01741,"ret_closing_prices":0.01741,"cumret_adjusted_prices":0.83457}
{"ticker":"^N225","ref_date":"2013-12-20","price_open":15790.69043,"price_high":15870.41992,"price_low":15755.36035,"price_close":15870.41992,"volume":165000000,"price_adjusted":15870.41992,"ret_adjusted_prices":0.00071,"ret_closing_prices":0.00071,"cumret_adjusted_prices":0.83516}
{"ticker":"^N225","ref_date":"2013-12-24","price_open":15955.90039,"price_high":16029.65039,"price_low":15849,"price_close":15889.33008,"volume":163000000,"price_adjusted":15889.33008,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":0.83615}
{"ticker":"^N225","ref_date":"2013-12-25","price_open":15861.12988,"price_high":16010.54004,"price_low":15853.50977,"price_close":16009.99023,"volume":147400000,"price_adjusted":16009.99023,"ret_adjusted_prices":0.00759,"ret_closing_prices":0.00759,"cumret_adjusted_prices":0.8425}
{"ticker":"^N225","ref_date":"2013-12-26","price_open":16087.07031,"price_high":16186.04004,"price_low":16082.28027,"price_close":16174.44043,"volume":170200000,"price_adjusted":16174.44043,"ret_adjusted_prices":0.01027,"ret_closing_prices":0.01027,"cumret_adjusted_prices":0.85116}
{"ticker":"^N225","ref_date":"2013-12-27","price_open":16229.42969,"price_high":16232.69043,"price_low":16056.73047,"price_close":16178.94043,"volume":170600000,"price_adjusted":16178.94043,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.8514}
{"ticker":"^N225","ref_date":"2013-12-30","price_open":16269.21973,"price_high":16320.21973,"price_low":16182.70996,"price_close":16291.30957,"volume":182100000,"price_adjusted":16291.30957,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":0.85731}
{"ticker":"^N225","ref_date":"2014-01-06","price_open":16147.54004,"price_high":16164.00977,"price_low":15864.44043,"price_close":15908.87988,"volume":192700000,"price_adjusted":15908.87988,"ret_adjusted_prices":-0.02347,"ret_closing_prices":-0.02347,"cumret_adjusted_prices":0.83718}
{"ticker":"^N225","ref_date":"2014-01-07","price_open":15835.41016,"price_high":15935.37012,"price_low":15784.25,"price_close":15814.37012,"volume":165900000,"price_adjusted":15814.37012,"ret_adjusted_prices":-0.00594,"ret_closing_prices":-0.00594,"cumret_adjusted_prices":0.83221}
{"ticker":"^N225","ref_date":"2014-01-08","price_open":15943.67969,"price_high":16121.4502,"price_low":15906.57031,"price_close":16121.4502,"volume":206700000,"price_adjusted":16121.4502,"ret_adjusted_prices":0.01942,"ret_closing_prices":0.01942,"cumret_adjusted_prices":0.84837}
{"ticker":"^N225","ref_date":"2014-01-09","price_open":16002.87988,"price_high":16004.55957,"price_low":15838.44043,"price_close":15880.33008,"volume":217400000,"price_adjusted":15880.33008,"ret_adjusted_prices":-0.01496,"ret_closing_prices":-0.01496,"cumret_adjusted_prices":0.83568}
{"ticker":"^N225","ref_date":"2014-01-10","price_open":15785.15039,"price_high":15922.13965,"price_low":15754.7002,"price_close":15912.05957,"volume":237500000,"price_adjusted":15912.05957,"ret_adjusted_prices":0.002,"ret_closing_prices":0.002,"cumret_adjusted_prices":0.83735}
{"ticker":"^N225","ref_date":"2014-01-14","price_open":15657.2002,"price_high":15661.70996,"price_low":15383.69043,"price_close":15422.40039,"volume":214500000,"price_adjusted":15422.40039,"ret_adjusted_prices":-0.03077,"ret_closing_prices":-0.03077,"cumret_adjusted_prices":0.81158}
{"ticker":"^N225","ref_date":"2014-01-15","price_open":15649.07031,"price_high":15808.73047,"price_low":15636.57031,"price_close":15808.73047,"volume":185800000,"price_adjusted":15808.73047,"ret_adjusted_prices":0.02505,"ret_closing_prices":0.02505,"cumret_adjusted_prices":0.83191}
{"ticker":"^N225","ref_date":"2014-01-16","price_open":15845.15039,"price_high":15941.08008,"price_low":15710.13965,"price_close":15747.2002,"volume":214200000,"price_adjusted":15747.2002,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":0.82868}
{"ticker":"^N225","ref_date":"2014-01-17","price_open":15695.45996,"price_high":15783.37012,"price_low":15621.7998,"price_close":15734.45996,"volume":180100000,"price_adjusted":15734.45996,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":0.828}
{"ticker":"^N225","ref_date":"2014-01-20","price_open":15724.13965,"price_high":15727.25977,"price_low":15574.23047,"price_close":15641.67969,"volume":142200000,"price_adjusted":15641.67969,"ret_adjusted_prices":-0.0059,"ret_closing_prices":-0.0059,"cumret_adjusted_prices":0.82312}
{"ticker":"^N225","ref_date":"2014-01-21","price_open":15710.88965,"price_high":15894.67969,"price_low":15705.83984,"price_close":15795.95996,"volume":154300000,"price_adjusted":15795.95996,"ret_adjusted_prices":0.00986,"ret_closing_prices":0.00986,"cumret_adjusted_prices":0.83124}
{"ticker":"^N225","ref_date":"2014-01-22","price_open":15749.00977,"price_high":15870.53027,"price_low":15631.41016,"price_close":15820.95996,"volume":185300000,"price_adjusted":15820.95996,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":0.83256}
{"ticker":"^N225","ref_date":"2014-01-23","price_open":15900.62988,"price_high":15958.58008,"price_low":15690.4502,"price_close":15695.88965,"volume":206900000,"price_adjusted":15695.88965,"ret_adjusted_prices":-0.00791,"ret_closing_prices":-0.00791,"cumret_adjusted_prices":0.82598}
{"ticker":"^N225","ref_date":"2014-01-24","price_open":15473.57031,"price_high":15485.01953,"price_low":15288.32031,"price_close":15391.55957,"volume":221000000,"price_adjusted":15391.55957,"ret_adjusted_prices":-0.01939,"ret_closing_prices":-0.01939,"cumret_adjusted_prices":0.80996}
{"ticker":"^N225","ref_date":"2014-01-27","price_open":15091.4502,"price_high":15109.67969,"price_low":14933.5498,"price_close":15005.73047,"volume":223900000,"price_adjusted":15005.73047,"ret_adjusted_prices":-0.02507,"ret_closing_prices":-0.02507,"cumret_adjusted_prices":0.78966}
{"ticker":"^N225","ref_date":"2014-01-28","price_open":15038.63965,"price_high":15088.12012,"price_low":14952.83008,"price_close":14980.16016,"volume":183100000,"price_adjusted":14980.16016,"ret_adjusted_prices":-0.0017,"ret_closing_prices":-0.0017,"cumret_adjusted_prices":0.78831}
{"ticker":"^N225","ref_date":"2014-01-29","price_open":15164.33984,"price_high":15383.91016,"price_low":15159.91992,"price_close":15383.91016,"volume":164800000,"price_adjusted":15383.91016,"ret_adjusted_prices":0.02695,"ret_closing_prices":0.02695,"cumret_adjusted_prices":0.80956}
{"ticker":"^N225","ref_date":"2014-01-30","price_open":15112.7002,"price_high":15112.7002,"price_low":14853.83008,"price_close":15007.05957,"volume":221200000,"price_adjusted":15007.05957,"ret_adjusted_prices":-0.0245,"ret_closing_prices":-0.0245,"cumret_adjusted_prices":0.78973}
{"ticker":"^N225","ref_date":"2014-01-31","price_open":15132.23047,"price_high":15143.87988,"price_low":14764.57031,"price_close":14914.53027,"volume":217400000,"price_adjusted":14914.53027,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":0.78486}
{"ticker":"^N225","ref_date":"2014-02-03","price_open":14788.55957,"price_high":14846.92969,"price_low":14615.0498,"price_close":14619.12988,"volume":202800000,"price_adjusted":14619.12988,"ret_adjusted_prices":-0.01981,"ret_closing_prices":-0.01981,"cumret_adjusted_prices":0.76931}
{"ticker":"^N225","ref_date":"2014-02-04","price_open":14353.33008,"price_high":14355.91992,"price_low":14008.46973,"price_close":14008.46973,"volume":294300000,"price_adjusted":14008.46973,"ret_adjusted_prices":-0.04177,"ret_closing_prices":-0.04177,"cumret_adjusted_prices":0.73718}
{"ticker":"^N225","ref_date":"2014-02-05","price_open":14213.09961,"price_high":14245.05957,"price_low":13995.86035,"price_close":14180.37988,"volume":280200000,"price_adjusted":14180.37988,"ret_adjusted_prices":0.01227,"ret_closing_prices":0.01227,"cumret_adjusted_prices":0.74622}
{"ticker":"^N225","ref_date":"2014-02-06","price_open":14233.41992,"price_high":14308.07031,"price_low":14155.12012,"price_close":14155.12012,"volume":192900000,"price_adjusted":14155.12012,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.74489}
{"ticker":"^N225","ref_date":"2014-02-07","price_open":14387.11035,"price_high":14471.9502,"price_low":14356.58984,"price_close":14462.41016,"volume":186100000,"price_adjusted":14462.41016,"ret_adjusted_prices":0.02171,"ret_closing_prices":0.02171,"cumret_adjusted_prices":0.76106}
{"ticker":"^N225","ref_date":"2014-02-10","price_open":14647.83008,"price_high":14725.91992,"price_low":14568.2998,"price_close":14718.33984,"volume":149800000,"price_adjusted":14718.33984,"ret_adjusted_prices":0.0177,"ret_closing_prices":0.0177,"cumret_adjusted_prices":0.77453}
{"ticker":"^N225","ref_date":"2014-02-12","price_open":14821.73047,"price_high":14874.79004,"price_low":14769.04004,"price_close":14800.05957,"volume":165100000,"price_adjusted":14800.05957,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":0.77883}
{"ticker":"^N225","ref_date":"2014-02-13","price_open":14785.83984,"price_high":14787.62012,"price_low":14488.32031,"price_close":14534.74023,"volume":148400000,"price_adjusted":14534.74023,"ret_adjusted_prices":-0.01793,"ret_closing_prices":-0.01793,"cumret_adjusted_prices":0.76487}
{"ticker":"^N225","ref_date":"2014-02-14","price_open":14538.2002,"price_high":14678.70996,"price_low":14243.16992,"price_close":14313.03027,"volume":204200000,"price_adjusted":14313.03027,"ret_adjusted_prices":-0.01525,"ret_closing_prices":-0.01525,"cumret_adjusted_prices":0.7532}
{"ticker":"^N225","ref_date":"2014-02-17","price_open":14343.73047,"price_high":14427.9502,"price_low":14214.59961,"price_close":14393.11035,"volume":149000000,"price_adjusted":14393.11035,"ret_adjusted_prices":0.00559,"ret_closing_prices":0.00559,"cumret_adjusted_prices":0.75742}
{"ticker":"^N225","ref_date":"2014-02-18","price_open":14514.46973,"price_high":14900.24023,"price_low":14469.49023,"price_close":14843.24023,"volume":206500000,"price_adjusted":14843.24023,"ret_adjusted_prices":0.03127,"ret_closing_prices":0.03127,"cumret_adjusted_prices":0.78111}
{"ticker":"^N225","ref_date":"2014-02-19","price_open":14729.48047,"price_high":14805.66016,"price_low":14679.19043,"price_close":14766.53027,"volume":153900000,"price_adjusted":14766.53027,"ret_adjusted_prices":-0.00517,"ret_closing_prices":-0.00517,"cumret_adjusted_prices":0.77707}
{"ticker":"^N225","ref_date":"2014-02-20","price_open":14701.13965,"price_high":14731.48047,"price_low":14428.73047,"price_close":14449.17969,"volume":172000000,"price_adjusted":14449.17969,"ret_adjusted_prices":-0.02149,"ret_closing_prices":-0.02149,"cumret_adjusted_prices":0.76037}
{"ticker":"^N225","ref_date":"2014-02-21","price_open":14618.61035,"price_high":14888.80957,"price_low":14618.61035,"price_close":14865.66992,"volume":138700000,"price_adjusted":14865.66992,"ret_adjusted_prices":0.02882,"ret_closing_prices":0.02882,"cumret_adjusted_prices":0.78229}
{"ticker":"^N225","ref_date":"2014-02-24","price_open":14803.63965,"price_high":14982.53027,"price_low":14658.13965,"price_close":14837.67969,"volume":159500000,"price_adjusted":14837.67969,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":0.78081}
{"ticker":"^N225","ref_date":"2014-02-25","price_open":15002.50977,"price_high":15094.54004,"price_low":14957.49023,"price_close":15051.59961,"volume":139500000,"price_adjusted":15051.59961,"ret_adjusted_prices":0.01442,"ret_closing_prices":0.01442,"cumret_adjusted_prices":0.79207}
{"ticker":"^N225","ref_date":"2014-02-26","price_open":14896.49023,"price_high":15084.53027,"price_low":14896.49023,"price_close":14970.96973,"volume":126600000,"price_adjusted":14970.96973,"ret_adjusted_prices":-0.00536,"ret_closing_prices":-0.00536,"cumret_adjusted_prices":0.78783}
{"ticker":"^N225","ref_date":"2014-02-27","price_open":14939.87012,"price_high":15015.00977,"price_low":14844.37012,"price_close":14923.11035,"volume":160300000,"price_adjusted":14923.11035,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":0.78531}
{"ticker":"^N225","ref_date":"2014-02-28","price_open":14929.5498,"price_high":14943.65039,"price_low":14735.51953,"price_close":14841.07031,"volume":160500000,"price_adjusted":14841.07031,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":0.78099}
{"ticker":"^N225","ref_date":"2014-03-03","price_open":14666.92969,"price_high":14684.7002,"price_low":14443.09961,"price_close":14652.23047,"volume":146900000,"price_adjusted":14652.23047,"ret_adjusted_prices":-0.01272,"ret_closing_prices":-0.01272,"cumret_adjusted_prices":0.77105}
{"ticker":"^N225","ref_date":"2014-03-04","price_open":14553.9502,"price_high":14750.08984,"price_low":14546.33984,"price_close":14721.48047,"volume":125600000,"price_adjusted":14721.48047,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":0.7747}
{"ticker":"^N225","ref_date":"2014-03-05","price_open":14905.9502,"price_high":14992.19043,"price_low":14897.62988,"price_close":14897.62988,"volume":134000000,"price_adjusted":14897.62988,"ret_adjusted_prices":0.01197,"ret_closing_prices":0.01197,"cumret_adjusted_prices":0.78397}
{"ticker":"^N225","ref_date":"2014-03-06","price_open":14933.75977,"price_high":15203.12012,"price_low":14871.55957,"price_close":15134.75,"volume":150000000,"price_adjusted":15134.75,"ret_adjusted_prices":0.01592,"ret_closing_prices":0.01592,"cumret_adjusted_prices":0.79645}
{"ticker":"^N225","ref_date":"2014-03-07","price_open":15280.75977,"price_high":15312.59961,"price_low":15145.58984,"price_close":15274.07031,"volume":138500000,"price_adjusted":15274.07031,"ret_adjusted_prices":0.00921,"ret_closing_prices":0.00921,"cumret_adjusted_prices":0.80378}
{"ticker":"^N225","ref_date":"2014-03-10","price_open":15197.53027,"price_high":15266.12012,"price_low":15088.11035,"price_close":15120.13965,"volume":121100000,"price_adjusted":15120.13965,"ret_adjusted_prices":-0.01008,"ret_closing_prices":-0.01008,"cumret_adjusted_prices":0.79568}
{"ticker":"^N225","ref_date":"2014-03-11","price_open":15179.46973,"price_high":15256.03027,"price_low":15124.36035,"price_close":15224.11035,"volume":119100000,"price_adjusted":15224.11035,"ret_adjusted_prices":0.00688,"ret_closing_prices":0.00688,"cumret_adjusted_prices":0.80115}
{"ticker":"^N225","ref_date":"2014-03-12","price_open":15003.7998,"price_high":15020.13965,"price_low":14828.17969,"price_close":14830.38965,"volume":141300000,"price_adjusted":14830.38965,"ret_adjusted_prices":-0.02586,"ret_closing_prices":-0.02586,"cumret_adjusted_prices":0.78043}
{"ticker":"^N225","ref_date":"2014-03-13","price_open":14847.71973,"price_high":14919.83984,"price_low":14790.48047,"price_close":14815.98047,"volume":116200000,"price_adjusted":14815.98047,"ret_adjusted_prices":-0.00097,"ret_closing_prices":-0.00097,"cumret_adjusted_prices":0.77967}
{"ticker":"^N225","ref_date":"2014-03-14","price_open":14526.28027,"price_high":14539.59961,"price_low":14280.75,"price_close":14327.66016,"volume":236100000,"price_adjusted":14327.66016,"ret_adjusted_prices":-0.03296,"ret_closing_prices":-0.03296,"cumret_adjusted_prices":0.75397}
{"ticker":"^N225","ref_date":"2014-03-17","price_open":14254.32031,"price_high":14359.16016,"price_low":14203.20996,"price_close":14277.66992,"volume":138000000,"price_adjusted":14277.66992,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":0.75134}
{"ticker":"^N225","ref_date":"2014-03-18","price_open":14491.41016,"price_high":14533.25,"price_low":14399.71973,"price_close":14411.26953,"volume":114000000,"price_adjusted":14411.26953,"ret_adjusted_prices":0.00936,"ret_closing_prices":0.00936,"cumret_adjusted_prices":0.75837}
{"ticker":"^N225","ref_date":"2014-03-19","price_open":14495.73047,"price_high":14663.54004,"price_low":14302.37012,"price_close":14462.51953,"volume":153600000,"price_adjusted":14462.51953,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":0.76107}
{"ticker":"^N225","ref_date":"2014-03-20","price_open":14548.75977,"price_high":14548.75977,"price_low":14207.83008,"price_close":14224.23047,"volume":158700000,"price_adjusted":14224.23047,"ret_adjusted_prices":-0.01648,"ret_closing_prices":-0.01648,"cumret_adjusted_prices":0.74853}
{"ticker":"^N225","ref_date":"2014-03-24","price_open":14297.58008,"price_high":14514.28027,"price_low":14287.28027,"price_close":14475.2998,"volume":196200000,"price_adjusted":14475.2998,"ret_adjusted_prices":0.01765,"ret_closing_prices":0.01765,"cumret_adjusted_prices":0.76174}
{"ticker":"^N225","ref_date":"2014-03-25","price_open":14401.69043,"price_high":14531.79004,"price_low":14312.08008,"price_close":14423.19043,"volume":186000000,"price_adjusted":14423.19043,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":0.759}
{"ticker":"^N225","ref_date":"2014-03-26","price_open":14521,"price_high":14569.90039,"price_low":14401.41992,"price_close":14477.16016,"volume":166600000,"price_adjusted":14477.16016,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":0.76184}
{"ticker":"^N225","ref_date":"2014-03-27","price_open":14305.66992,"price_high":14659.84961,"price_low":14227.80957,"price_close":14622.88965,"volume":179000000,"price_adjusted":14622.88965,"ret_adjusted_prices":0.01007,"ret_closing_prices":0.01007,"cumret_adjusted_prices":0.76951}
{"ticker":"^N225","ref_date":"2014-03-28","price_open":14576.25,"price_high":14713.4502,"price_low":14520.57031,"price_close":14696.03027,"volume":149300000,"price_adjusted":14696.03027,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":0.77336}
{"ticker":"^N225","ref_date":"2014-03-31","price_open":14839.54004,"price_high":14843.66992,"price_low":14718.00977,"price_close":14827.83008,"volume":141600000,"price_adjusted":14827.83008,"ret_adjusted_prices":0.00897,"ret_closing_prices":0.00897,"cumret_adjusted_prices":0.78029}
{"ticker":"^N225","ref_date":"2014-04-01","price_open":14870.50977,"price_high":14870.50977,"price_low":14751.29004,"price_close":14791.99023,"volume":139200000,"price_adjusted":14791.99023,"ret_adjusted_prices":-0.00242,"ret_closing_prices":-0.00242,"cumret_adjusted_prices":0.77841}
{"ticker":"^N225","ref_date":"2014-04-02","price_open":14897.87988,"price_high":15069.61035,"price_low":14893.16992,"price_close":14946.32031,"volume":162400000,"price_adjusted":14946.32031,"ret_adjusted_prices":0.01043,"ret_closing_prices":0.01043,"cumret_adjusted_prices":0.78653}
{"ticker":"^N225","ref_date":"2014-04-03","price_open":15009.17969,"price_high":15164.38965,"price_low":14976.36035,"price_close":15071.87988,"volume":134400000,"price_adjusted":15071.87988,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":0.79314}
{"ticker":"^N225","ref_date":"2014-04-04","price_open":15005.54004,"price_high":15098.37988,"price_low":15000.69043,"price_close":15063.76953,"volume":97100000,"price_adjusted":15063.76953,"ret_adjusted_prices":-0.00054,"ret_closing_prices":-0.00054,"cumret_adjusted_prices":0.79271}
{"ticker":"^N225","ref_date":"2014-04-07","price_open":14880.82031,"price_high":14895.58008,"price_low":14764.37012,"price_close":14808.84961,"volume":112800000,"price_adjusted":14808.84961,"ret_adjusted_prices":-0.01692,"ret_closing_prices":-0.01692,"cumret_adjusted_prices":0.7793}
{"ticker":"^N225","ref_date":"2014-04-08","price_open":14715.7998,"price_high":14740.09961,"price_low":14605.30957,"price_close":14606.87988,"volume":130400000,"price_adjusted":14606.87988,"ret_adjusted_prices":-0.01364,"ret_closing_prices":-0.01364,"cumret_adjusted_prices":0.76867}
{"ticker":"^N225","ref_date":"2014-04-09","price_open":14436.0498,"price_high":14502.01953,"price_low":14279.33984,"price_close":14299.69043,"volume":162500000,"price_adjusted":14299.69043,"ret_adjusted_prices":-0.02103,"ret_closing_prices":-0.02103,"cumret_adjusted_prices":0.7525}
{"ticker":"^N225","ref_date":"2014-04-10","price_open":14484.54004,"price_high":14513.13965,"price_low":14234.4502,"price_close":14300.12012,"volume":128900000,"price_adjusted":14300.12012,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":0.75252}
{"ticker":"^N225","ref_date":"2014-04-11","price_open":14027.7998,"price_high":14065.96973,"price_low":13885.11035,"price_close":13960.0498,"volume":174700000,"price_adjusted":13960.0498,"ret_adjusted_prices":-0.02378,"ret_closing_prices":-0.02378,"cumret_adjusted_prices":0.73463}
{"ticker":"^N225","ref_date":"2014-04-14","price_open":13887.23047,"price_high":14008.29004,"price_low":13885.21973,"price_close":13910.16016,"volume":121000000,"price_adjusted":13910.16016,"ret_adjusted_prices":-0.00357,"ret_closing_prices":-0.00357,"cumret_adjusted_prices":0.732}
{"ticker":"^N225","ref_date":"2014-04-15","price_open":14068.75,"price_high":14096.86035,"price_low":13969.16992,"price_close":13996.80957,"volume":120800000,"price_adjusted":13996.80957,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":0.73656}
{"ticker":"^N225","ref_date":"2014-04-16","price_open":14126.87012,"price_high":14420.2998,"price_low":14125.58984,"price_close":14417.67969,"volume":143600000,"price_adjusted":14417.67969,"ret_adjusted_prices":0.03007,"ret_closing_prices":0.03007,"cumret_adjusted_prices":0.75871}
{"ticker":"^N225","ref_date":"2014-04-17","price_open":14395.9502,"price_high":14500.66016,"price_low":14351.84961,"price_close":14417.53027,"volume":127900000,"price_adjusted":14417.53027,"ret_adjusted_prices":-0.00001,"ret_closing_prices":-0.00001,"cumret_adjusted_prices":0.7587}
{"ticker":"^N225","ref_date":"2014-04-18","price_open":14489.37012,"price_high":14536.66992,"price_low":14442.74023,"price_close":14516.26953,"volume":78200000,"price_adjusted":14516.26953,"ret_adjusted_prices":0.00685,"ret_closing_prices":0.00685,"cumret_adjusted_prices":0.7639}
{"ticker":"^N225","ref_date":"2014-04-21","price_open":14549.4502,"price_high":14649.5,"price_low":14503.16992,"price_close":14512.37988,"volume":95300000,"price_adjusted":14512.37988,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":0.76369}
{"ticker":"^N225","ref_date":"2014-04-22","price_open":14586.29004,"price_high":14604.2998,"price_low":14388.76953,"price_close":14388.76953,"volume":99300000,"price_adjusted":14388.76953,"ret_adjusted_prices":-0.00852,"ret_closing_prices":-0.00852,"cumret_adjusted_prices":0.75719}
{"ticker":"^N225","ref_date":"2014-04-23","price_open":14480.41016,"price_high":14546.26953,"price_low":14459.29004,"price_close":14546.26953,"volume":103200000,"price_adjusted":14546.26953,"ret_adjusted_prices":0.01095,"ret_closing_prices":0.01095,"cumret_adjusted_prices":0.76548}
{"ticker":"^N225","ref_date":"2014-04-24","price_open":14563.25,"price_high":14563.25,"price_low":14367.12988,"price_close":14404.99023,"volume":106300000,"price_adjusted":14404.99023,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":0.75804}
{"ticker":"^N225","ref_date":"2014-04-25","price_open":14369.71973,"price_high":14554.32031,"price_low":14327.59961,"price_close":14429.25977,"volume":115000000,"price_adjusted":14429.25977,"ret_adjusted_prices":0.00168,"ret_closing_prices":0.00168,"cumret_adjusted_prices":0.75932}
{"ticker":"^N225","ref_date":"2014-04-28","price_open":14289.82031,"price_high":14324.03027,"price_low":14224.46973,"price_close":14288.23047,"volume":97400000,"price_adjusted":14288.23047,"ret_adjusted_prices":-0.00977,"ret_closing_prices":-0.00977,"cumret_adjusted_prices":0.7519}
{"ticker":"^N225","ref_date":"2014-04-30","price_open":14393.50977,"price_high":14421.21973,"price_low":14275.69043,"price_close":14304.11035,"volume":125100000,"price_adjusted":14304.11035,"ret_adjusted_prices":0.00111,"ret_closing_prices":0.00111,"cumret_adjusted_prices":0.75273}
{"ticker":"^N225","ref_date":"2014-05-01","price_open":14341.08984,"price_high":14493.03027,"price_low":14341.08984,"price_close":14485.12988,"volume":129200000,"price_adjusted":14485.12988,"ret_adjusted_prices":0.01266,"ret_closing_prices":0.01266,"cumret_adjusted_prices":0.76226}
{"ticker":"^N225","ref_date":"2014-05-02","price_open":14454.44043,"price_high":14473.75,"price_low":14405.76953,"price_close":14457.50977,"volume":108600000,"price_adjusted":14457.50977,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":0.76081}
{"ticker":"^N225","ref_date":"2014-05-07","price_open":14296.25,"price_high":14299.12988,"price_low":14033.4502,"price_close":14033.4502,"volume":143200000,"price_adjusted":14033.4502,"ret_adjusted_prices":-0.02933,"ret_closing_prices":-0.02933,"cumret_adjusted_prices":0.73849}
{"ticker":"^N225","ref_date":"2014-05-08","price_open":14136.41016,"price_high":14254.44043,"price_low":14108.16016,"price_close":14163.78027,"volume":123000000,"price_adjusted":14163.78027,"ret_adjusted_prices":0.00929,"ret_closing_prices":0.00929,"cumret_adjusted_prices":0.74535}
{"ticker":"^N225","ref_date":"2014-05-09","price_open":14101.98047,"price_high":14266.29004,"price_low":14091.2002,"price_close":14199.58984,"volume":125300000,"price_adjusted":14199.58984,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":0.74723}
{"ticker":"^N225","ref_date":"2014-05-12","price_open":14173.49023,"price_high":14234.49023,"price_low":14130.2998,"price_close":14149.51953,"volume":109200000,"price_adjusted":14149.51953,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":0.7446}
{"ticker":"^N225","ref_date":"2014-05-13","price_open":14367.94043,"price_high":14464.00977,"price_low":14359.74023,"price_close":14425.44043,"volume":129900000,"price_adjusted":14425.44043,"ret_adjusted_prices":0.0195,"ret_closing_prices":0.0195,"cumret_adjusted_prices":0.75912}
{"ticker":"^N225","ref_date":"2014-05-14","price_open":14385.59961,"price_high":14419.65039,"price_low":14349.87012,"price_close":14405.75977,"volume":112700000,"price_adjusted":14405.75977,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":0.75808}
{"ticker":"^N225","ref_date":"2014-05-15","price_open":14280.50977,"price_high":14306.36035,"price_low":14190.26953,"price_close":14298.20996,"volume":132600000,"price_adjusted":14298.20996,"ret_adjusted_prices":-0.00747,"ret_closing_prices":-0.00747,"cumret_adjusted_prices":0.75242}
{"ticker":"^N225","ref_date":"2014-05-16","price_open":14087.75977,"price_high":14108.44043,"price_low":14016.49023,"price_close":14096.58984,"volume":131300000,"price_adjusted":14096.58984,"ret_adjusted_prices":-0.0141,"ret_closing_prices":-0.0141,"cumret_adjusted_prices":0.74181}
{"ticker":"^N225","ref_date":"2014-05-19","price_open":14130.08984,"price_high":14150.5,"price_low":13991.7998,"price_close":14006.44043,"volume":114000000,"price_adjusted":14006.44043,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.73707}
{"ticker":"^N225","ref_date":"2014-05-20","price_open":14088.4502,"price_high":14144.04004,"price_low":14038.05957,"price_close":14075.25,"volume":123100000,"price_adjusted":14075.25,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":0.74069}
{"ticker":"^N225","ref_date":"2014-05-21","price_open":13969.70996,"price_high":14054.24023,"price_low":13964.42969,"price_close":14042.16992,"volume":121700000,"price_adjusted":14042.16992,"ret_adjusted_prices":-0.00235,"ret_closing_prices":-0.00235,"cumret_adjusted_prices":0.73895}
{"ticker":"^N225","ref_date":"2014-05-22","price_open":14188.28027,"price_high":14369.01953,"price_low":14147.5498,"price_close":14337.79004,"volume":160300000,"price_adjusted":14337.79004,"ret_adjusted_prices":0.02105,"ret_closing_prices":0.02105,"cumret_adjusted_prices":0.75451}
{"ticker":"^N225","ref_date":"2014-05-23","price_open":14411.09961,"price_high":14528.04004,"price_low":14404.7998,"price_close":14462.16992,"volume":142400000,"price_adjusted":14462.16992,"ret_adjusted_prices":0.00867,"ret_closing_prices":0.00867,"cumret_adjusted_prices":0.76105}
{"ticker":"^N225","ref_date":"2014-05-26","price_open":14592.59961,"price_high":14602.51953,"price_low":14531.32031,"price_close":14602.51953,"volume":106900000,"price_adjusted":14602.51953,"ret_adjusted_prices":0.0097,"ret_closing_prices":0.0097,"cumret_adjusted_prices":0.76844}
{"ticker":"^N225","ref_date":"2014-05-27","price_open":14589.79004,"price_high":14744.16016,"price_low":14588.67969,"price_close":14636.51953,"volume":129400000,"price_adjusted":14636.51953,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.77023}
{"ticker":"^N225","ref_date":"2014-05-28","price_open":14646.92969,"price_high":14717.29004,"price_low":14608.54004,"price_close":14670.9502,"volume":120100000,"price_adjusted":14670.9502,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":0.77204}
{"ticker":"^N225","ref_date":"2014-05-29","price_open":14585.63965,"price_high":14714.9502,"price_low":14574.01953,"price_close":14681.71973,"volume":122000000,"price_adjusted":14681.71973,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":0.77261}
{"ticker":"^N225","ref_date":"2014-05-30","price_open":14707.66016,"price_high":14741.09961,"price_low":14591.62012,"price_close":14632.37988,"volume":175300000,"price_adjusted":14632.37988,"ret_adjusted_prices":-0.00336,"ret_closing_prices":-0.00336,"cumret_adjusted_prices":0.77001}
{"ticker":"^N225","ref_date":"2014-06-02","price_open":14777.50977,"price_high":14963.91016,"price_low":14777.50977,"price_close":14935.91992,"volume":130600000,"price_adjusted":14935.91992,"ret_adjusted_prices":0.02074,"ret_closing_prices":0.02074,"cumret_adjusted_prices":0.78598}
{"ticker":"^N225","ref_date":"2014-06-03","price_open":15089.04004,"price_high":15091.49023,"price_low":15026.00977,"price_close":15034.25,"volume":145900000,"price_adjusted":15034.25,"ret_adjusted_prices":0.00658,"ret_closing_prices":0.00658,"cumret_adjusted_prices":0.79116}
{"ticker":"^N225","ref_date":"2014-06-04","price_open":15067.41016,"price_high":15071.78027,"price_low":14985.20996,"price_close":15067.95996,"volume":132000000,"price_adjusted":15067.95996,"ret_adjusted_prices":0.00224,"ret_closing_prices":0.00224,"cumret_adjusted_prices":0.79293}
{"ticker":"^N225","ref_date":"2014-06-05","price_open":15112.58984,"price_high":15141.13965,"price_low":15016.80957,"price_close":15079.37012,"volume":127900000,"price_adjusted":15079.37012,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":0.79353}
{"ticker":"^N225","ref_date":"2014-06-06","price_open":15138.75,"price_high":15144.33984,"price_low":15042.58984,"price_close":15077.24023,"volume":134800000,"price_adjusted":15077.24023,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":0.79342}
{"ticker":"^N225","ref_date":"2014-06-09","price_open":15204.30957,"price_high":15206.57031,"price_low":15116.03027,"price_close":15124,"volume":107300000,"price_adjusted":15124,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":0.79588}
{"ticker":"^N225","ref_date":"2014-06-10","price_open":15130.74023,"price_high":15184.76953,"price_low":14966.7998,"price_close":14994.7998,"volume":121300000,"price_adjusted":14994.7998,"ret_adjusted_prices":-0.00854,"ret_closing_prices":-0.00854,"cumret_adjusted_prices":0.78908}
{"ticker":"^N225","ref_date":"2014-06-11","price_open":15000.12988,"price_high":15075.71973,"price_low":14998.62988,"price_close":15069.48047,"volume":99500000,"price_adjusted":15069.48047,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":0.79301}
{"ticker":"^N225","ref_date":"2014-06-12","price_open":14942.15039,"price_high":14992.95996,"price_low":14862.08008,"price_close":14973.53027,"volume":132400000,"price_adjusted":14973.53027,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":0.78796}
{"ticker":"^N225","ref_date":"2014-06-13","price_open":14830.99023,"price_high":15121.63965,"price_low":14830.99023,"price_close":15097.83984,"volume":172200000,"price_adjusted":15097.83984,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.7945}
{"ticker":"^N225","ref_date":"2014-06-16","price_open":15049.61035,"price_high":15056.75,"price_low":14867.15039,"price_close":14933.29004,"volume":116000000,"price_adjusted":14933.29004,"ret_adjusted_prices":-0.0109,"ret_closing_prices":-0.0109,"cumret_adjusted_prices":0.78584}
{"ticker":"^N225","ref_date":"2014-06-17","price_open":14962.99023,"price_high":15026.95996,"price_low":14948.54004,"price_close":14975.96973,"volume":107400000,"price_adjusted":14975.96973,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.78809}
{"ticker":"^N225","ref_date":"2014-06-18","price_open":15009.88965,"price_high":15139.99023,"price_low":14995.4502,"price_close":15115.7998,"volume":118600000,"price_adjusted":15115.7998,"ret_adjusted_prices":0.00934,"ret_closing_prices":0.00934,"cumret_adjusted_prices":0.79545}
{"ticker":"^N225","ref_date":"2014-06-19","price_open":15140.34961,"price_high":15375.37988,"price_low":15138.28027,"price_close":15361.16016,"volume":189900000,"price_adjusted":15361.16016,"ret_adjusted_prices":0.01623,"ret_closing_prices":0.01623,"cumret_adjusted_prices":0.80836}
{"ticker":"^N225","ref_date":"2014-06-20","price_open":15359.59961,"price_high":15422.05957,"price_low":15305.42969,"price_close":15349.41992,"volume":190000000,"price_adjusted":15349.41992,"ret_adjusted_prices":-0.00076,"ret_closing_prices":-0.00076,"cumret_adjusted_prices":0.80774}
{"ticker":"^N225","ref_date":"2014-06-23","price_open":15419.46973,"price_high":15442.66992,"price_low":15335.87988,"price_close":15369.28027,"volume":120000000,"price_adjusted":15369.28027,"ret_adjusted_prices":0.00129,"ret_closing_prices":0.00129,"cumret_adjusted_prices":0.80879}
{"ticker":"^N225","ref_date":"2014-06-24","price_open":15300.5,"price_high":15424.57031,"price_low":15252.26953,"price_close":15376.24023,"volume":122700000,"price_adjusted":15376.24023,"ret_adjusted_prices":0.00045,"ret_closing_prices":0.00045,"cumret_adjusted_prices":0.80915}
{"ticker":"^N225","ref_date":"2014-06-25","price_open":15297.24023,"price_high":15347.87988,"price_low":15265.70996,"price_close":15266.61035,"volume":108400000,"price_adjusted":15266.61035,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":0.80338}
{"ticker":"^N225","ref_date":"2014-06-26","price_open":15320.12988,"price_high":15345.12012,"price_low":15278.21973,"price_close":15308.49023,"volume":105400000,"price_adjusted":15308.49023,"ret_adjusted_prices":0.00274,"ret_closing_prices":0.00274,"cumret_adjusted_prices":0.80559}
{"ticker":"^N225","ref_date":"2014-06-27","price_open":15290.75,"price_high":15293.82031,"price_low":15027.30957,"price_close":15095,"volume":131000000,"price_adjusted":15095,"ret_adjusted_prices":-0.01395,"ret_closing_prices":-0.01395,"cumret_adjusted_prices":0.79435}
{"ticker":"^N225","ref_date":"2014-06-30","price_open":15159.4502,"price_high":15177.87012,"price_low":15052.33984,"price_close":15162.09961,"volume":102000000,"price_adjusted":15162.09961,"ret_adjusted_prices":0.00445,"ret_closing_prices":0.00445,"cumret_adjusted_prices":0.79789}
{"ticker":"^N225","ref_date":"2014-07-01","price_open":15179.63965,"price_high":15389.08008,"price_low":15145.87012,"price_close":15326.2002,"volume":137500000,"price_adjusted":15326.2002,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":0.80652}
{"ticker":"^N225","ref_date":"2014-07-02","price_open":15406.23047,"price_high":15444.62988,"price_low":15354.91016,"price_close":15369.96973,"volume":116800000,"price_adjusted":15369.96973,"ret_adjusted_prices":0.00286,"ret_closing_prices":0.00286,"cumret_adjusted_prices":0.80882}
{"ticker":"^N225","ref_date":"2014-07-03","price_open":15435.33984,"price_high":15435.33984,"price_low":15324.32031,"price_close":15348.29004,"volume":114200000,"price_adjusted":15348.29004,"ret_adjusted_prices":-0.00141,"ret_closing_prices":-0.00141,"cumret_adjusted_prices":0.80768}
{"ticker":"^N225","ref_date":"2014-07-04","price_open":15490.37012,"price_high":15490.37012,"price_low":15420.07031,"price_close":15437.12988,"volume":108800000,"price_adjusted":15437.12988,"ret_adjusted_prices":0.00579,"ret_closing_prices":0.00579,"cumret_adjusted_prices":0.81236}
{"ticker":"^N225","ref_date":"2014-07-07","price_open":15433.49023,"price_high":15477.76953,"price_low":15379.44043,"price_close":15379.44043,"volume":84000000,"price_adjusted":15379.44043,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.80932}
{"ticker":"^N225","ref_date":"2014-07-08","price_open":15304.26953,"price_high":15389.88965,"price_low":15225.11035,"price_close":15314.41016,"volume":117700000,"price_adjusted":15314.41016,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":0.8059}
{"ticker":"^N225","ref_date":"2014-07-09","price_open":15194.32031,"price_high":15302.65039,"price_low":15185.32031,"price_close":15302.65039,"volume":118300000,"price_adjusted":15302.65039,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":0.80528}
{"ticker":"^N225","ref_date":"2014-07-10","price_open":15318.2998,"price_high":15326.78027,"price_low":15215.42969,"price_close":15216.46973,"volume":112900000,"price_adjusted":15216.46973,"ret_adjusted_prices":-0.00563,"ret_closing_prices":-0.00563,"cumret_adjusted_prices":0.80075}
{"ticker":"^N225","ref_date":"2014-07-11","price_open":15102.58984,"price_high":15204.00977,"price_low":15101.49023,"price_close":15164.04004,"volume":123600000,"price_adjusted":15164.04004,"ret_adjusted_prices":-0.00345,"ret_closing_prices":-0.00345,"cumret_adjusted_prices":0.79799}
{"ticker":"^N225","ref_date":"2014-07-14","price_open":15199.17969,"price_high":15324.9502,"price_low":15179.49023,"price_close":15296.82031,"volume":96300000,"price_adjusted":15296.82031,"ret_adjusted_prices":0.00876,"ret_closing_prices":0.00876,"cumret_adjusted_prices":0.80497}
{"ticker":"^N225","ref_date":"2014-07-15","price_open":15354.42969,"price_high":15441.54004,"price_low":15346.08984,"price_close":15395.16016,"volume":101000000,"price_adjusted":15395.16016,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":0.81015}
{"ticker":"^N225","ref_date":"2014-07-16","price_open":15369.66016,"price_high":15423.95996,"price_low":15355,"price_close":15379.2998,"volume":98200000,"price_adjusted":15379.2998,"ret_adjusted_prices":-0.00103,"ret_closing_prices":-0.00103,"cumret_adjusted_prices":0.80932}
{"ticker":"^N225","ref_date":"2014-07-17","price_open":15422.87012,"price_high":15465.74023,"price_low":15347.84961,"price_close":15370.25977,"volume":102500000,"price_adjusted":15370.25977,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":0.80884}
{"ticker":"^N225","ref_date":"2014-07-18","price_open":15174.08008,"price_high":15220.5,"price_low":15110.4502,"price_close":15215.70996,"volume":92200000,"price_adjusted":15215.70996,"ret_adjusted_prices":-0.01006,"ret_closing_prices":-0.01006,"cumret_adjusted_prices":0.80071}
{"ticker":"^N225","ref_date":"2014-07-22","price_open":15296.41992,"price_high":15392.01953,"price_low":15287.92969,"price_close":15343.28027,"volume":115400000,"price_adjusted":15343.28027,"ret_adjusted_prices":0.00838,"ret_closing_prices":0.00838,"cumret_adjusted_prices":0.80742}
{"ticker":"^N225","ref_date":"2014-07-23","price_open":15367.16016,"price_high":15376.2002,"price_low":15317.37012,"price_close":15328.55957,"volume":100100000,"price_adjusted":15328.55957,"ret_adjusted_prices":-0.00096,"ret_closing_prices":-0.00096,"cumret_adjusted_prices":0.80664}
{"ticker":"^N225","ref_date":"2014-07-24","price_open":15350.28027,"price_high":15383.11035,"price_low":15232.13965,"price_close":15284.41992,"volume":122000000,"price_adjusted":15284.41992,"ret_adjusted_prices":-0.00288,"ret_closing_prices":-0.00288,"cumret_adjusted_prices":0.80432}
{"ticker":"^N225","ref_date":"2014-07-25","price_open":15342.45996,"price_high":15457.87012,"price_low":15341.69043,"price_close":15457.87012,"volume":119900000,"price_adjusted":15457.87012,"ret_adjusted_prices":0.01135,"ret_closing_prices":0.01135,"cumret_adjusted_prices":0.81345}
{"ticker":"^N225","ref_date":"2014-07-28","price_open":15426.98047,"price_high":15556.62012,"price_low":15426.98047,"price_close":15529.40039,"volume":115600000,"price_adjusted":15529.40039,"ret_adjusted_prices":0.00463,"ret_closing_prices":0.00463,"cumret_adjusted_prices":0.81721}
{"ticker":"^N225","ref_date":"2014-07-29","price_open":15564.79004,"price_high":15632.7002,"price_low":15556.01953,"price_close":15618.07031,"volume":98800000,"price_adjusted":15618.07031,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":0.82188}
{"ticker":"^N225","ref_date":"2014-07-30","price_open":15616.88965,"price_high":15666.62012,"price_low":15594.88965,"price_close":15646.23047,"volume":117500000,"price_adjusted":15646.23047,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":0.82336}
{"ticker":"^N225","ref_date":"2014-07-31","price_open":15732.78027,"price_high":15759.66016,"price_low":15618.84961,"price_close":15620.76953,"volume":154100000,"price_adjusted":15620.76953,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":0.82202}
{"ticker":"^N225","ref_date":"2014-08-01","price_open":15511.54004,"price_high":15602.12988,"price_low":15501.15039,"price_close":15523.11035,"volume":143300000,"price_adjusted":15523.11035,"ret_adjusted_prices":-0.00625,"ret_closing_prices":-0.00625,"cumret_adjusted_prices":0.81688}
{"ticker":"^N225","ref_date":"2014-08-04","price_open":15474.65039,"price_high":15535.62012,"price_low":15440.20996,"price_close":15474.5,"volume":123600000,"price_adjusted":15474.5,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":0.81432}
{"ticker":"^N225","ref_date":"2014-08-05","price_open":15506.87012,"price_high":15507.32031,"price_low":15313.83984,"price_close":15320.30957,"volume":131500000,"price_adjusted":15320.30957,"ret_adjusted_prices":-0.00996,"ret_closing_prices":-0.00996,"cumret_adjusted_prices":0.80621}
{"ticker":"^N225","ref_date":"2014-08-06","price_open":15260,"price_high":15271.13965,"price_low":15121.42969,"price_close":15159.79004,"volume":135500000,"price_adjusted":15159.79004,"ret_adjusted_prices":-0.01048,"ret_closing_prices":-0.01048,"cumret_adjusted_prices":0.79776}
{"ticker":"^N225","ref_date":"2014-08-07","price_open":15138.71973,"price_high":15243.05957,"price_low":15061.99023,"price_close":15232.37012,"volume":143100000,"price_adjusted":15232.37012,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":0.80158}
{"ticker":"^N225","ref_date":"2014-08-08","price_open":15063.73047,"price_high":15074.32031,"price_low":14753.83984,"price_close":14778.37012,"volume":177200000,"price_adjusted":14778.37012,"ret_adjusted_prices":-0.0298,"ret_closing_prices":-0.0298,"cumret_adjusted_prices":0.77769}
{"ticker":"^N225","ref_date":"2014-08-11","price_open":15022.63965,"price_high":15161.54004,"price_low":14973.70996,"price_close":15130.51953,"volume":114600000,"price_adjusted":15130.51953,"ret_adjusted_prices":0.02383,"ret_closing_prices":0.02383,"cumret_adjusted_prices":0.79622}
{"ticker":"^N225","ref_date":"2014-08-12","price_open":15164.73047,"price_high":15235.98047,"price_low":15125.92969,"price_close":15161.30957,"volume":89300000,"price_adjusted":15161.30957,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":0.79784}
{"ticker":"^N225","ref_date":"2014-08-13","price_open":15111.75977,"price_high":15235.90039,"price_low":15108.53027,"price_close":15213.62988,"volume":96300000,"price_adjusted":15213.62988,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":0.8006}
{"ticker":"^N225","ref_date":"2014-08-14","price_open":15284.37988,"price_high":15338.84961,"price_low":15272.90039,"price_close":15314.57031,"volume":92700000,"price_adjusted":15314.57031,"ret_adjusted_prices":0.00663,"ret_closing_prices":0.00663,"cumret_adjusted_prices":0.80591}
{"ticker":"^N225","ref_date":"2014-08-15","price_open":15317.15039,"price_high":15328.33984,"price_low":15276.99023,"price_close":15318.33984,"volume":88700000,"price_adjusted":15318.33984,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":0.80611}
{"ticker":"^N225","ref_date":"2014-08-18","price_open":15318.5,"price_high":15365.34961,"price_low":15303.38965,"price_close":15322.59961,"volume":77300000,"price_adjusted":15322.59961,"ret_adjusted_prices":0.00028,"ret_closing_prices":0.00028,"cumret_adjusted_prices":0.80633}
{"ticker":"^N225","ref_date":"2014-08-19","price_open":15451.94043,"price_high":15476.0498,"price_low":15429.11035,"price_close":15449.79004,"volume":94200000,"price_adjusted":15449.79004,"ret_adjusted_prices":0.0083,"ret_closing_prices":0.0083,"cumret_adjusted_prices":0.81302}
{"ticker":"^N225","ref_date":"2014-08-20","price_open":15485.92969,"price_high":15492.87988,"price_low":15433.71973,"price_close":15454.4502,"volume":92700000,"price_adjusted":15454.4502,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":0.81327}
{"ticker":"^N225","ref_date":"2014-08-21","price_open":15530.98047,"price_high":15601.99023,"price_low":15525.78027,"price_close":15586.2002,"volume":117700000,"price_adjusted":15586.2002,"ret_adjusted_prices":0.00853,"ret_closing_prices":0.00853,"cumret_adjusted_prices":0.8202}
{"ticker":"^N225","ref_date":"2014-08-22","price_open":15618.0498,"price_high":15628.78027,"price_low":15524.42969,"price_close":15539.19043,"volume":102300000,"price_adjusted":15539.19043,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":0.81773}
{"ticker":"^N225","ref_date":"2014-08-25","price_open":15609.42969,"price_high":15628.61035,"price_low":15553.50977,"price_close":15613.25,"volume":81900000,"price_adjusted":15613.25,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":0.82163}
{"ticker":"^N225","ref_date":"2014-08-26","price_open":15609.63965,"price_high":15613.33984,"price_low":15519.41992,"price_close":15521.21973,"volume":86400000,"price_adjusted":15521.21973,"ret_adjusted_prices":-0.00589,"ret_closing_prices":-0.00589,"cumret_adjusted_prices":0.81678}
{"ticker":"^N225","ref_date":"2014-08-27","price_open":15556.55957,"price_high":15588.21973,"price_low":15465.99023,"price_close":15534.82031,"volume":102200000,"price_adjusted":15534.82031,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":0.8175}
{"ticker":"^N225","ref_date":"2014-08-28","price_open":15482.26953,"price_high":15487.99023,"price_low":15423.90039,"price_close":15459.86035,"volume":99300000,"price_adjusted":15459.86035,"ret_adjusted_prices":-0.00483,"ret_closing_prices":-0.00483,"cumret_adjusted_prices":0.81355}
{"ticker":"^N225","ref_date":"2014-08-29","price_open":15423.87988,"price_high":15447.80957,"price_low":15356,"price_close":15424.58984,"volume":111000000,"price_adjusted":15424.58984,"ret_adjusted_prices":-0.00228,"ret_closing_prices":-0.00228,"cumret_adjusted_prices":0.8117}
{"ticker":"^N225","ref_date":"2014-09-01","price_open":15454.58984,"price_high":15478.76953,"price_low":15440.99023,"price_close":15476.59961,"volume":74800000,"price_adjusted":15476.59961,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":0.81444}
{"ticker":"^N225","ref_date":"2014-09-02","price_open":15526.94043,"price_high":15737.36035,"price_low":15516.5,"price_close":15668.59961,"volume":122600000,"price_adjusted":15668.59961,"ret_adjusted_prices":0.01241,"ret_closing_prices":0.01241,"cumret_adjusted_prices":0.82454}
{"ticker":"^N225","ref_date":"2014-09-03","price_open":15797.79004,"price_high":15829.37988,"price_low":15723.54004,"price_close":15728.34961,"volume":137800000,"price_adjusted":15728.34961,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":0.82768}
{"ticker":"^N225","ref_date":"2014-09-04","price_open":15701.61035,"price_high":15732.75977,"price_low":15663.58984,"price_close":15676.17969,"volume":110900000,"price_adjusted":15676.17969,"ret_adjusted_prices":-0.00332,"ret_closing_prices":-0.00332,"cumret_adjusted_prices":0.82494}
{"ticker":"^N225","ref_date":"2014-09-05","price_open":15792.63965,"price_high":15792.63965,"price_low":15641.37012,"price_close":15668.67969,"volume":109600000,"price_adjusted":15668.67969,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":0.82454}
{"ticker":"^N225","ref_date":"2014-09-08","price_open":15718.12988,"price_high":15730.33008,"price_low":15656.40039,"price_close":15705.11035,"volume":95600000,"price_adjusted":15705.11035,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":0.82646}
{"ticker":"^N225","ref_date":"2014-09-09","price_open":15795.82031,"price_high":15795.82031,"price_low":15736.12988,"price_close":15749.15039,"volume":106100000,"price_adjusted":15749.15039,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":0.82878}
{"ticker":"^N225","ref_date":"2014-09-10","price_open":15688.5498,"price_high":15795.59961,"price_low":15664.79004,"price_close":15788.78027,"volume":109700000,"price_adjusted":15788.78027,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":0.83086}
{"ticker":"^N225","ref_date":"2014-09-11","price_open":15880.91016,"price_high":15925.50977,"price_low":15854.2998,"price_close":15909.2002,"volume":130300000,"price_adjusted":15909.2002,"ret_adjusted_prices":0.00763,"ret_closing_prices":0.00763,"cumret_adjusted_prices":0.8372}
{"ticker":"^N225","ref_date":"2014-09-12","price_open":15885.04004,"price_high":15984.90039,"price_low":15885.04004,"price_close":15948.29004,"volume":183400000,"price_adjusted":15948.29004,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":0.83926}
{"ticker":"^N225","ref_date":"2014-09-16","price_open":15896.05957,"price_high":15938.30957,"price_low":15871.12012,"price_close":15911.53027,"volume":121300000,"price_adjusted":15911.53027,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":0.83732}
{"ticker":"^N225","ref_date":"2014-09-17","price_open":15948.15039,"price_high":15969.41016,"price_low":15888.66992,"price_close":15888.66992,"volume":114700000,"price_adjusted":15888.66992,"ret_adjusted_prices":-0.00144,"ret_closing_prices":-0.00144,"cumret_adjusted_prices":0.83612}
{"ticker":"^N225","ref_date":"2014-09-18","price_open":16036.46973,"price_high":16106.11035,"price_low":16003.45996,"price_close":16067.57031,"volume":143100000,"price_adjusted":16067.57031,"ret_adjusted_prices":0.01126,"ret_closing_prices":0.01126,"cumret_adjusted_prices":0.84553}
{"ticker":"^N225","ref_date":"2014-09-19","price_open":16177.94043,"price_high":16364.08008,"price_low":16170.86035,"price_close":16321.16992,"volume":171300000,"price_adjusted":16321.16992,"ret_adjusted_prices":0.01578,"ret_closing_prices":0.01578,"cumret_adjusted_prices":0.85888}
{"ticker":"^N225","ref_date":"2014-09-22","price_open":16281.36035,"price_high":16299.12988,"price_low":16170.11035,"price_close":16205.90039,"volume":129100000,"price_adjusted":16205.90039,"ret_adjusted_prices":-0.00706,"ret_closing_prices":-0.00706,"cumret_adjusted_prices":0.85281}
{"ticker":"^N225","ref_date":"2014-09-24","price_open":16105.55957,"price_high":16203.94043,"price_low":16094.58984,"price_close":16167.4502,"volume":133300000,"price_adjusted":16167.4502,"ret_adjusted_prices":-0.00237,"ret_closing_prices":-0.00237,"cumret_adjusted_prices":0.85079}
{"ticker":"^N225","ref_date":"2014-09-25","price_open":16327.19043,"price_high":16374.13965,"price_low":16303.91016,"price_close":16374.13965,"volume":148700000,"price_adjusted":16374.13965,"ret_adjusted_prices":0.01278,"ret_closing_prices":0.01278,"cumret_adjusted_prices":0.86167}
{"ticker":"^N225","ref_date":"2014-09-26","price_open":16087.9502,"price_high":16251.66992,"price_low":16087.9502,"price_close":16229.86035,"volume":127400000,"price_adjusted":16229.86035,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":0.85407}
{"ticker":"^N225","ref_date":"2014-09-29","price_open":16339.03027,"price_high":16344.32031,"price_low":16262,"price_close":16310.63965,"volume":107900000,"price_adjusted":16310.63965,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":0.85833}
{"ticker":"^N225","ref_date":"2014-09-30","price_open":16252.71973,"price_high":16252.71973,"price_low":16058.71973,"price_close":16173.51953,"volume":152500000,"price_adjusted":16173.51953,"ret_adjusted_prices":-0.00841,"ret_closing_prices":-0.00841,"cumret_adjusted_prices":0.85111}
{"ticker":"^N225","ref_date":"2014-10-01","price_open":16173.38965,"price_high":16225.95996,"price_low":16081.00977,"price_close":16082.25,"volume":137100000,"price_adjusted":16082.25,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":0.84631}
{"ticker":"^N225","ref_date":"2014-10-02","price_open":15895.2002,"price_high":15922.50977,"price_low":15646.40039,"price_close":15661.99023,"volume":175400000,"price_adjusted":15661.99023,"ret_adjusted_prices":-0.02613,"ret_closing_prices":-0.02613,"cumret_adjusted_prices":0.82419}
{"ticker":"^N225","ref_date":"2014-10-03","price_open":15616.48047,"price_high":15708.65039,"price_low":15559.07031,"price_close":15708.65039,"volume":139700000,"price_adjusted":15708.65039,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":0.82665}
{"ticker":"^N225","ref_date":"2014-10-06","price_open":15882.28027,"price_high":15970.65039,"price_low":15808.21973,"price_close":15890.9502,"volume":127600000,"price_adjusted":15890.9502,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":0.83624}
{"ticker":"^N225","ref_date":"2014-10-07","price_open":15841.16992,"price_high":15913.51953,"price_low":15755.57031,"price_close":15783.83008,"volume":134800000,"price_adjusted":15783.83008,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":0.8306}
{"ticker":"^N225","ref_date":"2014-10-08","price_open":15574.59961,"price_high":15643.62988,"price_low":15520.80957,"price_close":15595.98047,"volume":150200000,"price_adjusted":15595.98047,"ret_adjusted_prices":-0.0119,"ret_closing_prices":-0.0119,"cumret_adjusted_prices":0.82072}
{"ticker":"^N225","ref_date":"2014-10-09","price_open":15681.53027,"price_high":15732.32031,"price_low":15461.08984,"price_close":15478.92969,"volume":141000000,"price_adjusted":15478.92969,"ret_adjusted_prices":-0.00751,"ret_closing_prices":-0.00751,"cumret_adjusted_prices":0.81456}
{"ticker":"^N225","ref_date":"2014-10-10","price_open":15292.87988,"price_high":15345.78027,"price_low":15221.83008,"price_close":15300.5498,"volume":186100000,"price_adjusted":15300.5498,"ret_adjusted_prices":-0.01152,"ret_closing_prices":-0.01152,"cumret_adjusted_prices":0.80517}
{"ticker":"^N225","ref_date":"2014-10-14","price_open":15036.87012,"price_high":15089.90039,"price_low":14919.70996,"price_close":14936.50977,"volume":186200000,"price_adjusted":14936.50977,"ret_adjusted_prices":-0.02379,"ret_closing_prices":-0.02379,"cumret_adjusted_prices":0.78601}
{"ticker":"^N225","ref_date":"2014-10-15","price_open":15009.75,"price_high":15084.61035,"price_low":14916.65039,"price_close":15073.51953,"volume":152600000,"price_adjusted":15073.51953,"ret_adjusted_prices":0.00917,"ret_closing_prices":0.00917,"cumret_adjusted_prices":0.79322}
{"ticker":"^N225","ref_date":"2014-10-16","price_open":14805.16016,"price_high":14807.08008,"price_low":14672.5498,"price_close":14738.37988,"volume":198900000,"price_adjusted":14738.37988,"ret_adjusted_prices":-0.02223,"ret_closing_prices":-0.02223,"cumret_adjusted_prices":0.77559}
{"ticker":"^N225","ref_date":"2014-10-17","price_open":14796.32031,"price_high":14830.66992,"price_low":14529.03027,"price_close":14532.50977,"volume":178600000,"price_adjusted":14532.50977,"ret_adjusted_prices":-0.01397,"ret_closing_prices":-0.01397,"cumret_adjusted_prices":0.76475}
{"ticker":"^N225","ref_date":"2014-10-20","price_open":14822.83984,"price_high":15111.23047,"price_low":14819.69043,"price_close":15111.23047,"volume":162000000,"price_adjusted":15111.23047,"ret_adjusted_prices":0.03982,"ret_closing_prices":0.03982,"cumret_adjusted_prices":0.79521}
{"ticker":"^N225","ref_date":"2014-10-21","price_open":15115.29004,"price_high":15115.29004,"price_low":14761.83984,"price_close":14804.28027,"volume":143000000,"price_adjusted":14804.28027,"ret_adjusted_prices":-0.02031,"ret_closing_prices":-0.02031,"cumret_adjusted_prices":0.77906}
{"ticker":"^N225","ref_date":"2014-10-22","price_open":15038.19043,"price_high":15195.78027,"price_low":15001.42969,"price_close":15195.76953,"volume":137400000,"price_adjusted":15195.76953,"ret_adjusted_prices":0.02644,"ret_closing_prices":0.02644,"cumret_adjusted_prices":0.79966}
{"ticker":"^N225","ref_date":"2014-10-23","price_open":15093.78027,"price_high":15232.50977,"price_low":15059.63965,"price_close":15138.95996,"volume":119600000,"price_adjusted":15138.95996,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.79667}
{"ticker":"^N225","ref_date":"2014-10-24","price_open":15354.34961,"price_high":15377.0498,"price_low":15232,"price_close":15291.63965,"volume":121800000,"price_adjusted":15291.63965,"ret_adjusted_prices":0.01009,"ret_closing_prices":0.01009,"cumret_adjusted_prices":0.8047}
{"ticker":"^N225","ref_date":"2014-10-27","price_open":15404.28027,"price_high":15424.0498,"price_low":15333.70996,"price_close":15388.71973,"volume":121000000,"price_adjusted":15388.71973,"ret_adjusted_prices":0.00635,"ret_closing_prices":0.00635,"cumret_adjusted_prices":0.80981}
{"ticker":"^N225","ref_date":"2014-10-28","price_open":15363.28027,"price_high":15374.45996,"price_low":15263.36035,"price_close":15329.91016,"volume":122300000,"price_adjusted":15329.91016,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":0.80672}
{"ticker":"^N225","ref_date":"2014-10-29","price_open":15442.38965,"price_high":15595.29004,"price_low":15394.79004,"price_close":15553.91016,"volume":148800000,"price_adjusted":15553.91016,"ret_adjusted_prices":0.01461,"ret_closing_prices":0.01461,"cumret_adjusted_prices":0.8185}
{"ticker":"^N225","ref_date":"2014-10-30","price_open":15596.5,"price_high":15701.04004,"price_low":15584.83008,"price_close":15658.2002,"volume":184100000,"price_adjusted":15658.2002,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.82399}
{"ticker":"^N225","ref_date":"2014-10-31","price_open":15817.13965,"price_high":16533.91016,"price_low":15817.13965,"price_close":16413.75977,"volume":268500000,"price_adjusted":16413.75977,"ret_adjusted_prices":0.04825,"ret_closing_prices":0.04825,"cumret_adjusted_prices":0.86375}
{"ticker":"^N225","ref_date":"2014-11-04","price_open":16732.84961,"price_high":17127.66016,"price_low":16720.99023,"price_close":16862.4707,"volume":335600000,"price_adjusted":16862.4707,"ret_adjusted_prices":0.02734,"ret_closing_prices":0.02734,"cumret_adjusted_prices":0.88736}
{"ticker":"^N225","ref_date":"2014-11-05","price_open":16785.43945,"price_high":16995.01953,"price_low":16778.2793,"price_close":16937.32031,"volume":232200000,"price_adjusted":16937.32031,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":0.8913}
{"ticker":"^N225","ref_date":"2014-11-06","price_open":16993.46094,"price_high":17045.93945,"price_low":16725.44922,"price_close":16792.48047,"volume":199000000,"price_adjusted":16792.48047,"ret_adjusted_prices":-0.00855,"ret_closing_prices":-0.00855,"cumret_adjusted_prices":0.88368}
{"ticker":"^N225","ref_date":"2014-11-07","price_open":16934.03906,"price_high":16938.19922,"price_low":16824.08008,"price_close":16880.38086,"volume":153300000,"price_adjusted":16880.38086,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":0.88831}
{"ticker":"^N225","ref_date":"2014-11-10","price_open":16758.26953,"price_high":16818.05078,"price_low":16713.36914,"price_close":16780.5293,"volume":125600000,"price_adjusted":16780.5293,"ret_adjusted_prices":-0.00592,"ret_closing_prices":-0.00592,"cumret_adjusted_prices":0.88305}
{"ticker":"^N225","ref_date":"2014-11-11","price_open":16869.49023,"price_high":17160.11914,"price_low":16855.30078,"price_close":17124.10938,"volume":154000000,"price_adjusted":17124.10938,"ret_adjusted_prices":0.02047,"ret_closing_prices":0.02047,"cumret_adjusted_prices":0.90113}
{"ticker":"^N225","ref_date":"2014-11-12","price_open":17253.11914,"price_high":17443.74023,"price_low":17170,"price_close":17197.05078,"volume":193300000,"price_adjusted":17197.05078,"ret_adjusted_prices":0.00426,"ret_closing_prices":0.00426,"cumret_adjusted_prices":0.90497}
{"ticker":"^N225","ref_date":"2014-11-13","price_open":17192,"price_high":17400.76953,"price_low":17099.94922,"price_close":17392.78906,"volume":159800000,"price_adjusted":17392.78906,"ret_adjusted_prices":0.01138,"ret_closing_prices":0.01138,"cumret_adjusted_prices":0.91527}
{"ticker":"^N225","ref_date":"2014-11-14","price_open":17520.53906,"price_high":17520.53906,"price_low":17300.18945,"price_close":17490.83008,"volume":196000000,"price_adjusted":17490.83008,"ret_adjusted_prices":0.00564,"ret_closing_prices":0.00564,"cumret_adjusted_prices":0.92043}
{"ticker":"^N225","ref_date":"2014-11-17","price_open":17381.38086,"price_high":17409.32031,"price_low":16907.42969,"price_close":16973.80078,"volume":192800000,"price_adjusted":16973.80078,"ret_adjusted_prices":-0.02956,"ret_closing_prices":-0.02956,"cumret_adjusted_prices":0.89322}
{"ticker":"^N225","ref_date":"2014-11-18","price_open":17188.83984,"price_high":17356.75977,"price_low":17186.5,"price_close":17344.06055,"volume":158100000,"price_adjusted":17344.06055,"ret_adjusted_prices":0.02181,"ret_closing_prices":0.02181,"cumret_adjusted_prices":0.91271}
{"ticker":"^N225","ref_date":"2014-11-19","price_open":17384.31055,"price_high":17472.57031,"price_low":17280.75977,"price_close":17288.75,"volume":170100000,"price_adjusted":17288.75,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.9098}
{"ticker":"^N225","ref_date":"2014-11-20","price_open":17407.68945,"price_high":17407.68945,"price_low":17270.69922,"price_close":17300.85938,"volume":144000000,"price_adjusted":17300.85938,"ret_adjusted_prices":0.0007,"ret_closing_prices":0.0007,"cumret_adjusted_prices":0.91043}
{"ticker":"^N225","ref_date":"2014-11-21","price_open":17285.7207,"price_high":17381.58984,"price_low":17108.19922,"price_close":17357.50977,"volume":156300000,"price_adjusted":17357.50977,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":0.91342}
{"ticker":"^N225","ref_date":"2014-11-25","price_open":17490.39062,"price_high":17490.39062,"price_low":17372.71094,"price_close":17407.61914,"volume":170600000,"price_adjusted":17407.61914,"ret_adjusted_prices":0.00289,"ret_closing_prices":0.00289,"cumret_adjusted_prices":0.91605}
{"ticker":"^N225","ref_date":"2014-11-26","price_open":17347.9707,"price_high":17432.57031,"price_low":17335.99023,"price_close":17383.58008,"volume":136500000,"price_adjusted":17383.58008,"ret_adjusted_prices":-0.00138,"ret_closing_prices":-0.00138,"cumret_adjusted_prices":0.91479}
{"ticker":"^N225","ref_date":"2014-11-27","price_open":17310.49023,"price_high":17346.84961,"price_low":17212.48047,"price_close":17248.5,"volume":129100000,"price_adjusted":17248.5,"ret_adjusted_prices":-0.00777,"ret_closing_prices":-0.00777,"cumret_adjusted_prices":0.90768}
{"ticker":"^N225","ref_date":"2014-11-28","price_open":17340.16016,"price_high":17471.90039,"price_low":17330.83984,"price_close":17459.84961,"volume":149100000,"price_adjusted":17459.84961,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":0.9188}
{"ticker":"^N225","ref_date":"2014-12-01","price_open":17475.09961,"price_high":17649.01953,"price_low":17474.26953,"price_close":17590.09961,"volume":125900000,"price_adjusted":17590.09961,"ret_adjusted_prices":0.00746,"ret_closing_prices":0.00746,"cumret_adjusted_prices":0.92566}
{"ticker":"^N225","ref_date":"2014-12-02","price_open":17481.06055,"price_high":17687.69922,"price_low":17476.41992,"price_close":17663.2207,"volume":125200000,"price_adjusted":17663.2207,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":0.9295}
{"ticker":"^N225","ref_date":"2014-12-03","price_open":17772.15039,"price_high":17881.75977,"price_low":17696.35938,"price_close":17720.42969,"volume":158700000,"price_adjusted":17720.42969,"ret_adjusted_prices":0.00324,"ret_closing_prices":0.00324,"cumret_adjusted_prices":0.93251}
{"ticker":"^N225","ref_date":"2014-12-04","price_open":17881.91016,"price_high":17912.58984,"price_low":17813.00977,"price_close":17887.21094,"volume":142200000,"price_adjusted":17887.21094,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":0.94129}
{"ticker":"^N225","ref_date":"2014-12-05","price_open":17821.84961,"price_high":17922.28906,"price_low":17759.35938,"price_close":17920.44922,"volume":128900000,"price_adjusted":17920.44922,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":0.94304}
{"ticker":"^N225","ref_date":"2014-12-08","price_open":18004.66016,"price_high":18030.83008,"price_low":17869.74023,"price_close":17935.64062,"volume":134700000,"price_adjusted":17935.64062,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":0.94384}
{"ticker":"^N225","ref_date":"2014-12-09","price_open":17820.24023,"price_high":17892.16016,"price_low":17773.30078,"price_close":17813.38086,"volume":140400000,"price_adjusted":17813.38086,"ret_adjusted_prices":-0.00682,"ret_closing_prices":-0.00682,"cumret_adjusted_prices":0.93741}
{"ticker":"^N225","ref_date":"2014-12-10","price_open":17623.34961,"price_high":17658.14062,"price_low":17308.82031,"price_close":17412.58008,"volume":169600000,"price_adjusted":17412.58008,"ret_adjusted_prices":-0.0225,"ret_closing_prices":-0.0225,"cumret_adjusted_prices":0.91631}
{"ticker":"^N225","ref_date":"2014-12-11","price_open":17180.49023,"price_high":17289.73047,"price_low":17043.63086,"price_close":17257.40039,"volume":151400000,"price_adjusted":17257.40039,"ret_adjusted_prices":-0.00891,"ret_closing_prices":-0.00891,"cumret_adjusted_prices":0.90815}
{"ticker":"^N225","ref_date":"2014-12-12","price_open":17317.68945,"price_high":17526.18945,"price_low":17298.18945,"price_close":17371.58008,"volume":214500000,"price_adjusted":17371.58008,"ret_adjusted_prices":0.00662,"ret_closing_prices":0.00662,"cumret_adjusted_prices":0.91416}
{"ticker":"^N225","ref_date":"2014-12-15","price_open":17111.49023,"price_high":17258.32031,"price_low":17037.21094,"price_close":17099.40039,"volume":146400000,"price_adjusted":17099.40039,"ret_adjusted_prices":-0.01567,"ret_closing_prices":-0.01567,"cumret_adjusted_prices":0.89983}
{"ticker":"^N225","ref_date":"2014-12-16","price_open":16862.41992,"price_high":16895.39062,"price_low":16714.83008,"price_close":16755.32031,"volume":160300000,"price_adjusted":16755.32031,"ret_adjusted_prices":-0.02012,"ret_closing_prices":-0.02012,"cumret_adjusted_prices":0.88173}
{"ticker":"^N225","ref_date":"2014-12-17","price_open":16689.33984,"price_high":16891.01953,"price_low":16672.93945,"price_close":16819.73047,"volume":161300000,"price_adjusted":16819.73047,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.88512}
{"ticker":"^N225","ref_date":"2014-12-18","price_open":17142.94922,"price_high":17274.23047,"price_low":17136.41016,"price_close":17210.05078,"volume":186300000,"price_adjusted":17210.05078,"ret_adjusted_prices":0.02321,"ret_closing_prices":0.02321,"cumret_adjusted_prices":0.90566}
{"ticker":"^N225","ref_date":"2014-12-19","price_open":17511.00977,"price_high":17621.40039,"price_low":17471.59961,"price_close":17621.40039,"volume":175800000,"price_adjusted":17621.40039,"ret_adjusted_prices":0.0239,"ret_closing_prices":0.0239,"cumret_adjusted_prices":0.9273}
{"ticker":"^N225","ref_date":"2014-12-22","price_open":17685.5293,"price_high":17692.58008,"price_low":17572.61914,"price_close":17635.14062,"volume":128500000,"price_adjusted":17635.14062,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":0.92803}
{"ticker":"^N225","ref_date":"2014-12-24","price_open":17842.03906,"price_high":17875.41016,"price_low":17800.41992,"price_close":17854.23047,"volume":126400000,"price_adjusted":17854.23047,"ret_adjusted_prices":0.01242,"ret_closing_prices":0.01242,"cumret_adjusted_prices":0.93955}
{"ticker":"^N225","ref_date":"2014-12-25","price_open":17804.83984,"price_high":17832.4707,"price_low":17773.58984,"price_close":17808.75,"volume":86400000,"price_adjusted":17808.75,"ret_adjusted_prices":-0.00255,"ret_closing_prices":-0.00255,"cumret_adjusted_prices":0.93716}
{"ticker":"^N225","ref_date":"2014-12-26","price_open":17778.91016,"price_high":17843.73047,"price_low":17769.00977,"price_close":17818.96094,"volume":86500000,"price_adjusted":17818.96094,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":0.9377}
{"ticker":"^N225","ref_date":"2014-12-29","price_open":17914.55078,"price_high":17914.55078,"price_low":17525.66016,"price_close":17729.83984,"volume":115200000,"price_adjusted":17729.83984,"ret_adjusted_prices":-0.005,"ret_closing_prices":-0.005,"cumret_adjusted_prices":0.93301}
{"ticker":"^N225","ref_date":"2014-12-30","price_open":17702.11914,"price_high":17713.75977,"price_low":17450.76953,"price_close":17450.76953,"volume":98300000,"price_adjusted":17450.76953,"ret_adjusted_prices":-0.01574,"ret_closing_prices":-0.01574,"cumret_adjusted_prices":0.91832}
{"ticker":"^N225","ref_date":"2015-01-05","price_open":17325.67969,"price_high":17540.91992,"price_low":17219.2207,"price_close":17408.71094,"volume":116500000,"price_adjusted":17408.71094,"ret_adjusted_prices":-0.00241,"ret_closing_prices":-0.00241,"cumret_adjusted_prices":0.91611}
{"ticker":"^N225","ref_date":"2015-01-06","price_open":17101.58008,"price_high":17111.35938,"price_low":16881.73047,"price_close":16883.18945,"volume":166000000,"price_adjusted":16883.18945,"ret_adjusted_prices":-0.03019,"ret_closing_prices":-0.03019,"cumret_adjusted_prices":0.88846}
{"ticker":"^N225","ref_date":"2015-01-07","price_open":16808.25977,"price_high":16974.60938,"price_low":16808.25977,"price_close":16885.33008,"volume":138600000,"price_adjusted":16885.33008,"ret_adjusted_prices":0.00013,"ret_closing_prices":0.00013,"cumret_adjusted_prices":0.88857}
{"ticker":"^N225","ref_date":"2015-01-08","price_open":17067.40039,"price_high":17243.71094,"price_low":17016.08984,"price_close":17167.09961,"volume":140600000,"price_adjusted":17167.09961,"ret_adjusted_prices":0.01669,"ret_closing_prices":0.01669,"cumret_adjusted_prices":0.9034}
{"ticker":"^N225","ref_date":"2015-01-09","price_open":17318.74023,"price_high":17342.65039,"price_low":17129.5293,"price_close":17197.73047,"volume":155200000,"price_adjusted":17197.73047,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":0.90501}
{"ticker":"^N225","ref_date":"2015-01-13","price_open":16970.88086,"price_high":17087.71094,"price_low":16828.26953,"price_close":17087.71094,"volume":149200000,"price_adjusted":17087.71094,"ret_adjusted_prices":-0.0064,"ret_closing_prices":-0.0064,"cumret_adjusted_prices":0.89922}
{"ticker":"^N225","ref_date":"2015-01-14","price_open":16961.82031,"price_high":17036.7207,"price_low":16770.56055,"price_close":16795.96094,"volume":148500000,"price_adjusted":16795.96094,"ret_adjusted_prices":-0.01707,"ret_closing_prices":-0.01707,"cumret_adjusted_prices":0.88386}
{"ticker":"^N225","ref_date":"2015-01-15","price_open":16872.94922,"price_high":17141.98047,"price_low":16856.2207,"price_close":17108.69922,"volume":147700000,"price_adjusted":17108.69922,"ret_adjusted_prices":0.01862,"ret_closing_prices":0.01862,"cumret_adjusted_prices":0.90032}
{"ticker":"^N225","ref_date":"2015-01-16","price_open":16812.96094,"price_high":16864.33984,"price_low":16592.57031,"price_close":16864.16016,"volume":171100000,"price_adjusted":16864.16016,"ret_adjusted_prices":-0.01429,"ret_closing_prices":-0.01429,"cumret_adjusted_prices":0.88745}
{"ticker":"^N225","ref_date":"2015-01-19","price_open":17000.7793,"price_high":17039.80078,"price_low":16911.58008,"price_close":17014.28906,"volume":128000000,"price_adjusted":17014.28906,"ret_adjusted_prices":0.0089,"ret_closing_prices":0.0089,"cumret_adjusted_prices":0.89535}
{"ticker":"^N225","ref_date":"2015-01-20","price_open":17071.65039,"price_high":17366.30078,"price_low":17066.76953,"price_close":17366.30078,"volume":133000000,"price_adjusted":17366.30078,"ret_adjusted_prices":0.02069,"ret_closing_prices":0.02069,"cumret_adjusted_prices":0.91388}
{"ticker":"^N225","ref_date":"2015-01-21","price_open":17308.7207,"price_high":17329.0293,"price_low":17181.55078,"price_close":17280.48047,"volume":136000000,"price_adjusted":17280.48047,"ret_adjusted_prices":-0.00494,"ret_closing_prices":-0.00494,"cumret_adjusted_prices":0.90936}
{"ticker":"^N225","ref_date":"2015-01-22","price_open":17306.64062,"price_high":17355.74023,"price_low":17229.21094,"price_close":17329.01953,"volume":121900000,"price_adjusted":17329.01953,"ret_adjusted_prices":0.00281,"ret_closing_prices":0.00281,"cumret_adjusted_prices":0.91192}
{"ticker":"^N225","ref_date":"2015-01-23","price_open":17520.63086,"price_high":17532.06055,"price_low":17460.75977,"price_close":17511.75,"volume":132500000,"price_adjusted":17511.75,"ret_adjusted_prices":0.01054,"ret_closing_prices":0.01054,"cumret_adjusted_prices":0.92153}
{"ticker":"^N225","ref_date":"2015-01-26","price_open":17285.71094,"price_high":17471.93945,"price_low":17285.71094,"price_close":17468.51953,"volume":111600000,"price_adjusted":17468.51953,"ret_adjusted_prices":-0.00247,"ret_closing_prices":-0.00247,"cumret_adjusted_prices":0.91926}
{"ticker":"^N225","ref_date":"2015-01-27","price_open":17649.40039,"price_high":17768.41016,"price_low":17633.4707,"price_close":17768.30078,"volume":139700000,"price_adjusted":17768.30078,"ret_adjusted_prices":0.01716,"ret_closing_prices":0.01716,"cumret_adjusted_prices":0.93503}
{"ticker":"^N225","ref_date":"2015-01-28","price_open":17615.92969,"price_high":17850.58984,"price_low":17615.92969,"price_close":17795.73047,"volume":141900000,"price_adjusted":17795.73047,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.93648}
{"ticker":"^N225","ref_date":"2015-01-29","price_open":17666.91016,"price_high":17778.83008,"price_low":17575.09961,"price_close":17606.2207,"volume":140000000,"price_adjusted":17606.2207,"ret_adjusted_prices":-0.01065,"ret_closing_prices":-0.01065,"cumret_adjusted_prices":0.9265}
{"ticker":"^N225","ref_date":"2015-01-30","price_open":17788.74023,"price_high":17808.4707,"price_low":17661.09961,"price_close":17674.39062,"volume":173500000,"price_adjusted":17674.39062,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":0.93009}
{"ticker":"^N225","ref_date":"2015-02-02","price_open":17536.60938,"price_high":17628.40039,"price_low":17459.44922,"price_close":17558.03906,"volume":136000000,"price_adjusted":17558.03906,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":0.92397}
{"ticker":"^N225","ref_date":"2015-02-03","price_open":17654.59961,"price_high":17654.59961,"price_low":17271.86914,"price_close":17335.84961,"volume":169600000,"price_adjusted":17335.84961,"ret_adjusted_prices":-0.01265,"ret_closing_prices":-0.01265,"cumret_adjusted_prices":0.91228}
{"ticker":"^N225","ref_date":"2015-02-04","price_open":17549.30078,"price_high":17743.10938,"price_low":17535.03906,"price_close":17678.74023,"volume":187000000,"price_adjusted":17678.74023,"ret_adjusted_prices":0.01978,"ret_closing_prices":0.01978,"cumret_adjusted_prices":0.93032}
{"ticker":"^N225","ref_date":"2015-02-05","price_open":17589.21094,"price_high":17619.33984,"price_low":17484.66992,"price_close":17504.61914,"volume":185000000,"price_adjusted":17504.61914,"ret_adjusted_prices":-0.00985,"ret_closing_prices":-0.00985,"cumret_adjusted_prices":0.92116}
{"ticker":"^N225","ref_date":"2015-02-06","price_open":17696.17969,"price_high":17700.66992,"price_low":17603.07031,"price_close":17648.5,"volume":142500000,"price_adjusted":17648.5,"ret_adjusted_prices":0.00822,"ret_closing_prices":0.00822,"cumret_adjusted_prices":0.92873}
{"ticker":"^N225","ref_date":"2015-02-09","price_open":17790.31055,"price_high":17799.49023,"price_low":17653.60938,"price_close":17711.92969,"volume":129500000,"price_adjusted":17711.92969,"ret_adjusted_prices":0.00359,"ret_closing_prices":0.00359,"cumret_adjusted_prices":0.93207}
{"ticker":"^N225","ref_date":"2015-02-10","price_open":17662.66992,"price_high":17673.26953,"price_low":17550.0293,"price_close":17652.67969,"volume":123900000,"price_adjusted":17652.67969,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":0.92895}
{"ticker":"^N225","ref_date":"2015-02-12","price_open":17899.40039,"price_high":18005.44922,"price_low":17884.33984,"price_close":17979.7207,"volume":181200000,"price_adjusted":17979.7207,"ret_adjusted_prices":0.01853,"ret_closing_prices":0.01853,"cumret_adjusted_prices":0.94616}
{"ticker":"^N225","ref_date":"2015-02-13","price_open":17892.09961,"price_high":17962.10938,"price_low":17864.55078,"price_close":17913.35938,"volume":162000000,"price_adjusted":17913.35938,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":0.94267}
{"ticker":"^N225","ref_date":"2015-02-16","price_open":18024.00977,"price_high":18074.25977,"price_low":17978.90039,"price_close":18004.76953,"volume":152600000,"price_adjusted":18004.76953,"ret_adjusted_prices":0.0051,"ret_closing_prices":0.0051,"cumret_adjusted_prices":0.94748}
{"ticker":"^N225","ref_date":"2015-02-17","price_open":17949.69922,"price_high":18009.44922,"price_low":17901.25977,"price_close":17987.08984,"volume":142100000,"price_adjusted":17987.08984,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.94655}
{"ticker":"^N225","ref_date":"2015-02-18","price_open":18103.98047,"price_high":18202.60938,"price_low":18092.32031,"price_close":18199.16992,"volume":171600000,"price_adjusted":18199.16992,"ret_adjusted_prices":0.01179,"ret_closing_prices":0.01179,"cumret_adjusted_prices":0.95771}
{"ticker":"^N225","ref_date":"2015-02-19","price_open":18237.34961,"price_high":18322.5,"price_low":18237.34961,"price_close":18264.78906,"volume":174100000,"price_adjusted":18264.78906,"ret_adjusted_prices":0.00361,"ret_closing_prices":0.00361,"cumret_adjusted_prices":0.96116}
{"ticker":"^N225","ref_date":"2015-02-20","price_open":18336.5,"price_high":18360.91992,"price_low":18297.66992,"price_close":18332.30078,"volume":146300000,"price_adjusted":18332.30078,"ret_adjusted_prices":0.0037,"ret_closing_prices":0.0037,"cumret_adjusted_prices":0.96471}
{"ticker":"^N225","ref_date":"2015-02-23","price_open":18499.58008,"price_high":18509.08008,"price_low":18402.01953,"price_close":18466.91992,"volume":157500000,"price_adjusted":18466.91992,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":0.9718}
{"ticker":"^N225","ref_date":"2015-02-24","price_open":18468.39062,"price_high":18603.48047,"price_low":18427.98047,"price_close":18603.48047,"volume":145200000,"price_adjusted":18603.48047,"ret_adjusted_prices":0.00739,"ret_closing_prices":0.00739,"cumret_adjusted_prices":0.97898}
{"ticker":"^N225","ref_date":"2015-02-25","price_open":18636.33984,"price_high":18648.76953,"price_low":18552.81055,"price_close":18585.19922,"volume":139100000,"price_adjusted":18585.19922,"ret_adjusted_prices":-0.00098,"ret_closing_prices":-0.00098,"cumret_adjusted_prices":0.97802}
{"ticker":"^N225","ref_date":"2015-02-26","price_open":18587.86914,"price_high":18790.83008,"price_low":18587.13086,"price_close":18785.78906,"volume":155500000,"price_adjusted":18785.78906,"ret_adjusted_prices":0.01079,"ret_closing_prices":0.01079,"cumret_adjusted_prices":0.98858}
{"ticker":"^N225","ref_date":"2015-02-27","price_open":18844.2793,"price_high":18865.39062,"price_low":18714.64062,"price_close":18797.93945,"volume":174700000,"price_adjusted":18797.93945,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":0.98922}
{"ticker":"^N225","ref_date":"2015-03-02","price_open":18869.40039,"price_high":18939.16992,"price_low":18775.23047,"price_close":18826.88086,"volume":134800000,"price_adjusted":18826.88086,"ret_adjusted_prices":0.00154,"ret_closing_prices":0.00154,"cumret_adjusted_prices":0.99074}
{"ticker":"^N225","ref_date":"2015-03-03","price_open":18910.51953,"price_high":18910.51953,"price_low":18730.57031,"price_close":18815.16016,"volume":154800000,"price_adjusted":18815.16016,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":0.99012}
{"ticker":"^N225","ref_date":"2015-03-04","price_open":18716.7793,"price_high":18732.66016,"price_low":18586.83984,"price_close":18703.59961,"volume":143300000,"price_adjusted":18703.59961,"ret_adjusted_prices":-0.00593,"ret_closing_prices":-0.00593,"cumret_adjusted_prices":0.98425}
{"ticker":"^N225","ref_date":"2015-03-05","price_open":18658.16016,"price_high":18767.5,"price_low":18655.35938,"price_close":18751.83984,"volume":121900000,"price_adjusted":18751.83984,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":0.98679}
{"ticker":"^N225","ref_date":"2015-03-06","price_open":18814.84961,"price_high":18979.64062,"price_low":18808.30078,"price_close":18971,"volume":147100000,"price_adjusted":18971,"ret_adjusted_prices":0.01169,"ret_closing_prices":0.01169,"cumret_adjusted_prices":0.99832}
{"ticker":"^N225","ref_date":"2015-03-09","price_open":18872.96094,"price_high":18878.15039,"price_low":18733.86914,"price_close":18790.55078,"volume":118000000,"price_adjusted":18790.55078,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":0.98883}
{"ticker":"^N225","ref_date":"2015-03-10","price_open":18891.00977,"price_high":18924.38086,"price_low":18577.06055,"price_close":18665.10938,"volume":148300000,"price_adjusted":18665.10938,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":0.98223}
{"ticker":"^N225","ref_date":"2015-03-11","price_open":18604.86914,"price_high":18836.92969,"price_low":18583.51953,"price_close":18723.51953,"volume":130000000,"price_adjusted":18723.51953,"ret_adjusted_prices":0.00313,"ret_closing_prices":0.00313,"cumret_adjusted_prices":0.9853}
{"ticker":"^N225","ref_date":"2015-03-12","price_open":18787.09961,"price_high":19008.13086,"price_low":18774.41992,"price_close":18991.10938,"volume":149700000,"price_adjusted":18991.10938,"ret_adjusted_prices":0.01429,"ret_closing_prices":0.01429,"cumret_adjusted_prices":0.99938}
{"ticker":"^N225","ref_date":"2015-03-13","price_open":19119.58008,"price_high":19335.80078,"price_low":19042.25,"price_close":19254.25,"volume":227800000,"price_adjusted":19254.25,"ret_adjusted_prices":0.01386,"ret_closing_prices":0.01386,"cumret_adjusted_prices":1.01323}
{"ticker":"^N225","ref_date":"2015-03-16","price_open":19245.38086,"price_high":19349.19922,"price_low":19226.71094,"price_close":19246.06055,"volume":129000000,"price_adjusted":19246.06055,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.0128}
{"ticker":"^N225","ref_date":"2015-03-17","price_open":19425.89062,"price_high":19479.89062,"price_low":19373.39062,"price_close":19437,"volume":131800000,"price_adjusted":19437,"ret_adjusted_prices":0.00992,"ret_closing_prices":0.00992,"cumret_adjusted_prices":1.02285}
{"ticker":"^N225","ref_date":"2015-03-18","price_open":19407.75977,"price_high":19555.7207,"price_low":19389.24023,"price_close":19544.48047,"volume":134400000,"price_adjusted":19544.48047,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.0285}
{"ticker":"^N225","ref_date":"2015-03-19","price_open":19514.64062,"price_high":19557.16992,"price_low":19312.69922,"price_close":19476.56055,"volume":151100000,"price_adjusted":19476.56055,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":1.02493}
{"ticker":"^N225","ref_date":"2015-03-20","price_open":19479.71094,"price_high":19565.43945,"price_low":19416.63086,"price_close":19560.2207,"volume":137500000,"price_adjusted":19560.2207,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":1.02933}
{"ticker":"^N225","ref_date":"2015-03-23","price_open":19607.98047,"price_high":19778.59961,"price_low":19584.73047,"price_close":19754.35938,"volume":124400000,"price_adjusted":19754.35938,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":1.03955}
{"ticker":"^N225","ref_date":"2015-03-24","price_open":19718.99023,"price_high":19770.64062,"price_low":19646.34961,"price_close":19713.44922,"volume":141900000,"price_adjusted":19713.44922,"ret_adjusted_prices":-0.00207,"ret_closing_prices":-0.00207,"cumret_adjusted_prices":1.03739}
{"ticker":"^N225","ref_date":"2015-03-25","price_open":19745.75,"price_high":19775.44922,"price_low":19542.2207,"price_close":19746.19922,"volume":145000000,"price_adjusted":19746.19922,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":1.03912}
{"ticker":"^N225","ref_date":"2015-03-26","price_open":19605.59961,"price_high":19623.10938,"price_low":19397.00977,"price_close":19471.11914,"volume":154800000,"price_adjusted":19471.11914,"ret_adjusted_prices":-0.01393,"ret_closing_prices":-0.01393,"cumret_adjusted_prices":1.02464}
{"ticker":"^N225","ref_date":"2015-03-27","price_open":19374.7207,"price_high":19590.0293,"price_low":19099.86914,"price_close":19285.63086,"volume":178300000,"price_adjusted":19285.63086,"ret_adjusted_prices":-0.00953,"ret_closing_prices":-0.00953,"cumret_adjusted_prices":1.01488}
{"ticker":"^N225","ref_date":"2015-03-30","price_open":19295.21094,"price_high":19474.07031,"price_low":19227.28906,"price_close":19411.40039,"volume":136300000,"price_adjusted":19411.40039,"ret_adjusted_prices":0.00652,"ret_closing_prices":0.00652,"cumret_adjusted_prices":1.0215}
{"ticker":"^N225","ref_date":"2015-03-31","price_open":19592.42969,"price_high":19607.25,"price_low":19206.99023,"price_close":19206.99023,"volume":151600000,"price_adjusted":19206.99023,"ret_adjusted_prices":-0.01053,"ret_closing_prices":-0.01053,"cumret_adjusted_prices":1.01074}
{"ticker":"^N225","ref_date":"2015-04-01","price_open":19129.75,"price_high":19195.23047,"price_low":18927.94922,"price_close":19034.83984,"volume":160400000,"price_adjusted":19034.83984,"ret_adjusted_prices":-0.00896,"ret_closing_prices":-0.00896,"cumret_adjusted_prices":1.00168}
{"ticker":"^N225","ref_date":"2015-04-02","price_open":19141.92969,"price_high":19433.89062,"price_low":19115.14062,"price_close":19312.78906,"volume":147100000,"price_adjusted":19312.78906,"ret_adjusted_prices":0.0146,"ret_closing_prices":0.0146,"cumret_adjusted_prices":1.01631}
{"ticker":"^N225","ref_date":"2015-04-03","price_open":19289.03906,"price_high":19435.08008,"price_low":19289.03906,"price_close":19435.08008,"volume":104700000,"price_adjusted":19435.08008,"ret_adjusted_prices":0.00633,"ret_closing_prices":0.00633,"cumret_adjusted_prices":1.02275}
{"ticker":"^N225","ref_date":"2015-04-06","price_open":19295.0293,"price_high":19424.08984,"price_low":19241.28906,"price_close":19397.98047,"volume":96600000,"price_adjusted":19397.98047,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":1.02079}
{"ticker":"^N225","ref_date":"2015-04-07","price_open":19539.0293,"price_high":19667.48047,"price_low":19501.31055,"price_close":19640.53906,"volume":137000000,"price_adjusted":19640.53906,"ret_adjusted_prices":0.0125,"ret_closing_prices":0.0125,"cumret_adjusted_prices":1.03356}
{"ticker":"^N225","ref_date":"2015-04-08","price_open":19729.69922,"price_high":19845.5293,"price_low":19693.63086,"price_close":19789.81055,"volume":140700000,"price_adjusted":19789.81055,"ret_adjusted_prices":0.0076,"ret_closing_prices":0.0076,"cumret_adjusted_prices":1.04141}
{"ticker":"^N225","ref_date":"2015-04-09","price_open":19851.11914,"price_high":19957.32031,"price_low":19822.49023,"price_close":19937.7207,"volume":120000000,"price_adjusted":19937.7207,"ret_adjusted_prices":0.00747,"ret_closing_prices":0.00747,"cumret_adjusted_prices":1.0492}
{"ticker":"^N225","ref_date":"2015-04-10","price_open":19989.55078,"price_high":20006,"price_low":19845.31055,"price_close":19907.63086,"volume":136200000,"price_adjusted":19907.63086,"ret_adjusted_prices":-0.00151,"ret_closing_prices":-0.00151,"cumret_adjusted_prices":1.04761}
{"ticker":"^N225","ref_date":"2015-04-13","price_open":19967.38086,"price_high":19975.66016,"price_low":19825.68945,"price_close":19905.46094,"volume":107000000,"price_adjusted":19905.46094,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.0475}
{"ticker":"^N225","ref_date":"2015-04-14","price_open":19828.65039,"price_high":19922.5,"price_low":19828.65039,"price_close":19908.67969,"volume":111600000,"price_adjusted":19908.67969,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.04767}
{"ticker":"^N225","ref_date":"2015-04-15","price_open":19838.5293,"price_high":19913.41992,"price_low":19823.85938,"price_close":19869.75977,"volume":121600000,"price_adjusted":19869.75977,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":1.04562}
{"ticker":"^N225","ref_date":"2015-04-16","price_open":19862.48047,"price_high":19894.34961,"price_low":19742.11914,"price_close":19885.76953,"volume":174300000,"price_adjusted":19885.76953,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.04646}
{"ticker":"^N225","ref_date":"2015-04-17","price_open":19810.40039,"price_high":19815.25,"price_low":19638.36914,"price_close":19652.88086,"volume":188200000,"price_adjusted":19652.88086,"ret_adjusted_prices":-0.01171,"ret_closing_prices":-0.01171,"cumret_adjusted_prices":1.03421}
{"ticker":"^N225","ref_date":"2015-04-20","price_open":19501,"price_high":19725.85938,"price_low":19474.23047,"price_close":19634.49023,"volume":144100000,"price_adjusted":19634.49023,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":1.03324}
{"ticker":"^N225","ref_date":"2015-04-21","price_open":19731.57031,"price_high":19909.08984,"price_low":19678.2207,"price_close":19909.08984,"volume":161600000,"price_adjusted":19909.08984,"ret_adjusted_prices":0.01399,"ret_closing_prices":0.01399,"cumret_adjusted_prices":1.04769}
{"ticker":"^N225","ref_date":"2015-04-22","price_open":19999.83984,"price_high":20144.66016,"price_low":19983,"price_close":20133.90039,"volume":204400000,"price_adjusted":20133.90039,"ret_adjusted_prices":0.01129,"ret_closing_prices":0.01129,"cumret_adjusted_prices":1.05952}
{"ticker":"^N225","ref_date":"2015-04-23","price_open":20227.2793,"price_high":20252.11914,"price_low":20116.18945,"price_close":20187.65039,"volume":200900000,"price_adjusted":20187.65039,"ret_adjusted_prices":0.00267,"ret_closing_prices":0.00267,"cumret_adjusted_prices":1.06235}
{"ticker":"^N225","ref_date":"2015-04-24","price_open":20142.4707,"price_high":20142.4707,"price_low":20013.74023,"price_close":20020.03906,"volume":139700000,"price_adjusted":20020.03906,"ret_adjusted_prices":-0.0083,"ret_closing_prices":-0.0083,"cumret_adjusted_prices":1.05353}
{"ticker":"^N225","ref_date":"2015-04-27","price_open":20063.80078,"price_high":20069.24023,"price_low":19909.85938,"price_close":19983.32031,"volume":123500000,"price_adjusted":19983.32031,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":1.0516}
{"ticker":"^N225","ref_date":"2015-04-28","price_open":20068.65039,"price_high":20133.7793,"price_low":20031.71094,"price_close":20058.94922,"volume":138700000,"price_adjusted":20058.94922,"ret_adjusted_prices":0.00378,"ret_closing_prices":0.00378,"cumret_adjusted_prices":1.05558}
{"ticker":"^N225","ref_date":"2015-04-30","price_open":19847.5,"price_high":19852.66016,"price_low":19502.60938,"price_close":19520.00977,"volume":189100000,"price_adjusted":19520.00977,"ret_adjusted_prices":-0.02687,"ret_closing_prices":-0.02687,"cumret_adjusted_prices":1.02721}
{"ticker":"^N225","ref_date":"2015-05-01","price_open":19510.84961,"price_high":19549.39062,"price_low":19399.16016,"price_close":19531.63086,"volume":154100000,"price_adjusted":19531.63086,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.02783}
{"ticker":"^N225","ref_date":"2015-05-07","price_open":19356.46094,"price_high":19461.08008,"price_low":19257.84961,"price_close":19291.99023,"volume":165700000,"price_adjusted":19291.99023,"ret_adjusted_prices":-0.01227,"ret_closing_prices":-0.01227,"cumret_adjusted_prices":1.01522}
{"ticker":"^N225","ref_date":"2015-05-08","price_open":19315.63086,"price_high":19458.75,"price_low":19302.71094,"price_close":19379.18945,"volume":181600000,"price_adjusted":19379.18945,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":1.0198}
{"ticker":"^N225","ref_date":"2015-05-11","price_open":19637.58008,"price_high":19679.63086,"price_low":19586.81055,"price_close":19620.91016,"volume":214400000,"price_adjusted":19620.91016,"ret_adjusted_prices":0.01247,"ret_closing_prices":0.01247,"cumret_adjusted_prices":1.03252}
{"ticker":"^N225","ref_date":"2015-05-12","price_open":19608.23047,"price_high":19626.75,"price_low":19467.65039,"price_close":19624.83984,"volume":203500000,"price_adjusted":19624.83984,"ret_adjusted_prices":0.0002,"ret_closing_prices":0.0002,"cumret_adjusted_prices":1.03273}
{"ticker":"^N225","ref_date":"2015-05-13","price_open":19568.75977,"price_high":19791.88086,"price_low":19494.69922,"price_close":19764.7207,"volume":193600000,"price_adjusted":19764.7207,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.04009}
{"ticker":"^N225","ref_date":"2015-05-14","price_open":19661.51953,"price_high":19717.80078,"price_low":19546.82031,"price_close":19570.24023,"volume":171700000,"price_adjusted":19570.24023,"ret_adjusted_prices":-0.00984,"ret_closing_prices":-0.00984,"cumret_adjusted_prices":1.02986}
{"ticker":"^N225","ref_date":"2015-05-15","price_open":19693.16992,"price_high":19750.75977,"price_low":19633.75,"price_close":19732.91992,"volume":178400000,"price_adjusted":19732.91992,"ret_adjusted_prices":0.00831,"ret_closing_prices":0.00831,"cumret_adjusted_prices":1.03842}
{"ticker":"^N225","ref_date":"2015-05-18","price_open":19766.16016,"price_high":19890.26953,"price_low":19741.2207,"price_close":19890.26953,"volume":206800000,"price_adjusted":19890.26953,"ret_adjusted_prices":0.00797,"ret_closing_prices":0.00797,"cumret_adjusted_prices":1.0467}
{"ticker":"^N225","ref_date":"2015-05-19","price_open":19977.14062,"price_high":20087.69922,"price_low":19946.75,"price_close":20026.38086,"volume":184100000,"price_adjusted":20026.38086,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":1.05386}
{"ticker":"^N225","ref_date":"2015-05-20","price_open":20175.58984,"price_high":20278.89062,"price_low":20148.50977,"price_close":20196.56055,"volume":176400000,"price_adjusted":20196.56055,"ret_adjusted_prices":0.0085,"ret_closing_prices":0.0085,"cumret_adjusted_prices":1.06282}
{"ticker":"^N225","ref_date":"2015-05-21","price_open":20215.46094,"price_high":20320.90039,"price_low":20175.7793,"price_close":20202.86914,"volume":181800000,"price_adjusted":20202.86914,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.06315}
{"ticker":"^N225","ref_date":"2015-05-22","price_open":20208.84961,"price_high":20278.31055,"price_low":20130.83984,"price_close":20264.41016,"volume":141500000,"price_adjusted":20264.41016,"ret_adjusted_prices":0.00305,"ret_closing_prices":0.00305,"cumret_adjusted_prices":1.06639}
{"ticker":"^N225","ref_date":"2015-05-25","price_open":20331.91992,"price_high":20417.76953,"price_low":20318.53906,"price_close":20413.76953,"volume":139800000,"price_adjusted":20413.76953,"ret_adjusted_prices":0.00737,"ret_closing_prices":0.00737,"cumret_adjusted_prices":1.07425}
{"ticker":"^N225","ref_date":"2015-05-26","price_open":20431.26953,"price_high":20473.84961,"price_low":20378.76953,"price_close":20437.48047,"volume":130800000,"price_adjusted":20437.48047,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.0755}
{"ticker":"^N225","ref_date":"2015-05-27","price_open":20380.64062,"price_high":20513.2207,"price_low":20363.21094,"price_close":20472.58008,"volume":184700000,"price_adjusted":20472.58008,"ret_adjusted_prices":0.00172,"ret_closing_prices":0.00172,"cumret_adjusted_prices":1.07734}
{"ticker":"^N225","ref_date":"2015-05-28","price_open":20590.2793,"price_high":20655.33008,"price_low":20473.26953,"price_close":20551.46094,"volume":241500000,"price_adjusted":20551.46094,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":1.08149}
{"ticker":"^N225","ref_date":"2015-05-29","price_open":20510.26953,"price_high":20636.41016,"price_low":20508.40039,"price_close":20563.15039,"volume":241100000,"price_adjusted":20563.15039,"ret_adjusted_prices":0.00057,"ret_closing_prices":0.00057,"cumret_adjusted_prices":1.08211}
{"ticker":"^N225","ref_date":"2015-06-01","price_open":20444.53906,"price_high":20595.41016,"price_low":20410.26953,"price_close":20569.86914,"volume":173400000,"price_adjusted":20569.86914,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.08246}
{"ticker":"^N225","ref_date":"2015-06-02","price_open":20604.66992,"price_high":20619.60938,"price_low":20470.25977,"price_close":20543.18945,"volume":200400000,"price_adjusted":20543.18945,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.08106}
{"ticker":"^N225","ref_date":"2015-06-03","price_open":20443.15039,"price_high":20506.34961,"price_low":20397.73047,"price_close":20473.50977,"volume":163600000,"price_adjusted":20473.50977,"ret_adjusted_prices":-0.00339,"ret_closing_prices":-0.00339,"cumret_adjusted_prices":1.07739}
{"ticker":"^N225","ref_date":"2015-06-04","price_open":20539.93945,"price_high":20552.46094,"price_low":20438.21094,"price_close":20488.18945,"volume":171700000,"price_adjusted":20488.18945,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.07816}
{"ticker":"^N225","ref_date":"2015-06-05","price_open":20398.75977,"price_high":20480.25,"price_low":20363.17969,"price_close":20460.90039,"volume":165800000,"price_adjusted":20460.90039,"ret_adjusted_prices":-0.00133,"ret_closing_prices":-0.00133,"cumret_adjusted_prices":1.07673}
{"ticker":"^N225","ref_date":"2015-06-08","price_open":20537.84961,"price_high":20544.93945,"price_low":20359.06055,"price_close":20457.18945,"volume":139800000,"price_adjusted":20457.18945,"ret_adjusted_prices":-0.00018,"ret_closing_prices":-0.00018,"cumret_adjusted_prices":1.07653}
{"ticker":"^N225","ref_date":"2015-06-09","price_open":20293.05078,"price_high":20332.41992,"price_low":20095.48047,"price_close":20096.30078,"volume":160700000,"price_adjusted":20096.30078,"ret_adjusted_prices":-0.01764,"ret_closing_prices":-0.01764,"cumret_adjusted_prices":1.05754}
{"ticker":"^N225","ref_date":"2015-06-10","price_open":20126.35938,"price_high":20264.91992,"price_low":20016.32031,"price_close":20046.35938,"volume":183200000,"price_adjusted":20046.35938,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":1.05491}
{"ticker":"^N225","ref_date":"2015-06-11","price_open":20183.60938,"price_high":20382.9707,"price_low":20178.03906,"price_close":20382.9707,"volume":150400000,"price_adjusted":20382.9707,"ret_adjusted_prices":0.01679,"ret_closing_prices":0.01679,"cumret_adjusted_prices":1.07263}
{"ticker":"^N225","ref_date":"2015-06-12","price_open":20431.7793,"price_high":20437.25977,"price_low":20331.18945,"price_close":20407.08008,"volume":189900000,"price_adjusted":20407.08008,"ret_adjusted_prices":0.00118,"ret_closing_prices":0.00118,"cumret_adjusted_prices":1.0739}
{"ticker":"^N225","ref_date":"2015-06-15","price_open":20205.09961,"price_high":20401.48047,"price_low":20205.09961,"price_close":20387.78906,"volume":115700000,"price_adjusted":20387.78906,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":1.07288}
{"ticker":"^N225","ref_date":"2015-06-16","price_open":20332.83008,"price_high":20368.21094,"price_low":20234.16016,"price_close":20257.93945,"volume":133000000,"price_adjusted":20257.93945,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":1.06605}
{"ticker":"^N225","ref_date":"2015-06-17","price_open":20306.09961,"price_high":20323.08008,"price_low":20126.57031,"price_close":20219.26953,"volume":124200000,"price_adjusted":20219.26953,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":1.06401}
{"ticker":"^N225","ref_date":"2015-06-18","price_open":20193.58984,"price_high":20200.50977,"price_low":19990.55078,"price_close":19990.82031,"volume":134500000,"price_adjusted":19990.82031,"ret_adjusted_prices":-0.0113,"ret_closing_prices":-0.0113,"cumret_adjusted_prices":1.05199}
{"ticker":"^N225","ref_date":"2015-06-19","price_open":20152.41016,"price_high":20194.44922,"price_low":20075.91016,"price_close":20174.24023,"volume":160900000,"price_adjusted":20174.24023,"ret_adjusted_prices":0.00918,"ret_closing_prices":0.00918,"cumret_adjusted_prices":1.06164}
{"ticker":"^N225","ref_date":"2015-06-22","price_open":20174.14062,"price_high":20433.30078,"price_low":20174.14062,"price_close":20428.18945,"volume":140500000,"price_adjusted":20428.18945,"ret_adjusted_prices":0.01259,"ret_closing_prices":0.01259,"cumret_adjusted_prices":1.07501}
{"ticker":"^N225","ref_date":"2015-06-23","price_open":20547.74023,"price_high":20809.41992,"price_low":20531.13086,"price_close":20809.41992,"volume":183300000,"price_adjusted":20809.41992,"ret_adjusted_prices":0.01866,"ret_closing_prices":0.01866,"cumret_adjusted_prices":1.09507}
{"ticker":"^N225","ref_date":"2015-06-24","price_open":20889.32031,"price_high":20952.71094,"price_low":20838.2207,"price_close":20868.0293,"volume":166700000,"price_adjusted":20868.0293,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":1.09815}
{"ticker":"^N225","ref_date":"2015-06-25","price_open":20777.68945,"price_high":20866.58008,"price_low":20758.59961,"price_close":20771.40039,"volume":128300000,"price_adjusted":20771.40039,"ret_adjusted_prices":-0.00463,"ret_closing_prices":-0.00463,"cumret_adjusted_prices":1.09307}
{"ticker":"^N225","ref_date":"2015-06-26","price_open":20758.42969,"price_high":20785.75977,"price_low":20650,"price_close":20706.15039,"volume":140100000,"price_adjusted":20706.15039,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":1.08963}
{"ticker":"^N225","ref_date":"2015-06-29","price_open":20305.9707,"price_high":20361.59961,"price_low":20093.16016,"price_close":20109.94922,"volume":165300000,"price_adjusted":20109.94922,"ret_adjusted_prices":-0.02879,"ret_closing_prices":-0.02879,"cumret_adjusted_prices":1.05826}
{"ticker":"^N225","ref_date":"2015-06-30","price_open":20174.60938,"price_high":20243.17969,"price_low":20118.25977,"price_close":20235.73047,"volume":168100000,"price_adjusted":20235.73047,"ret_adjusted_prices":0.00625,"ret_closing_prices":0.00625,"cumret_adjusted_prices":1.06488}
{"ticker":"^N225","ref_date":"2015-07-01","price_open":20291.05078,"price_high":20346.74023,"price_low":20225.26953,"price_close":20329.32031,"volume":123600000,"price_adjusted":20329.32031,"ret_adjusted_prices":0.00462,"ret_closing_prices":0.00462,"cumret_adjusted_prices":1.0698}
{"ticker":"^N225","ref_date":"2015-07-02","price_open":20565.93945,"price_high":20601.73047,"price_low":20479.84961,"price_close":20522.5,"volume":137800000,"price_adjusted":20522.5,"ret_adjusted_prices":0.0095,"ret_closing_prices":0.0095,"cumret_adjusted_prices":1.07997}
{"ticker":"^N225","ref_date":"2015-07-03","price_open":20476.68945,"price_high":20557.50977,"price_low":20431.25,"price_close":20539.78906,"volume":145800000,"price_adjusted":20539.78906,"ret_adjusted_prices":0.00084,"ret_closing_prices":0.00084,"cumret_adjusted_prices":1.08088}
{"ticker":"^N225","ref_date":"2015-07-06","price_open":20200.15039,"price_high":20310.7207,"price_low":20012.23047,"price_close":20112.11914,"volume":163700000,"price_adjusted":20112.11914,"ret_adjusted_prices":-0.02082,"ret_closing_prices":-0.02082,"cumret_adjusted_prices":1.05837}
{"ticker":"^N225","ref_date":"2015-07-07","price_open":20354.23047,"price_high":20428,"price_low":20337.17969,"price_close":20376.58984,"volume":139300000,"price_adjusted":20376.58984,"ret_adjusted_prices":0.01315,"ret_closing_prices":0.01315,"cumret_adjusted_prices":1.07229}
{"ticker":"^N225","ref_date":"2015-07-08","price_open":20282.49023,"price_high":20310.89062,"price_low":19737.64062,"price_close":19737.64062,"volume":207600000,"price_adjusted":19737.64062,"ret_adjusted_prices":-0.03136,"ret_closing_prices":-0.03136,"cumret_adjusted_prices":1.03867}
{"ticker":"^N225","ref_date":"2015-07-09","price_open":19422.7793,"price_high":19855.5,"price_low":19115.19922,"price_close":19855.5,"volume":252900000,"price_adjusted":19855.5,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":1.04487}
{"ticker":"^N225","ref_date":"2015-07-10","price_open":19829.92969,"price_high":19978.24023,"price_low":19720.15039,"price_close":19779.83008,"volume":193000000,"price_adjusted":19779.83008,"ret_adjusted_prices":-0.00381,"ret_closing_prices":-0.00381,"cumret_adjusted_prices":1.04089}
{"ticker":"^N225","ref_date":"2015-07-13","price_open":19929.91992,"price_high":20120.15039,"price_low":19911.39062,"price_close":20089.76953,"volume":139000000,"price_adjusted":20089.76953,"ret_adjusted_prices":0.01567,"ret_closing_prices":0.01567,"cumret_adjusted_prices":1.0572}
{"ticker":"^N225","ref_date":"2015-07-14","price_open":20355.33008,"price_high":20435.5293,"price_low":20322.19922,"price_close":20385.33008,"volume":161800000,"price_adjusted":20385.33008,"ret_adjusted_prices":0.01471,"ret_closing_prices":0.01471,"cumret_adjusted_prices":1.07275}
{"ticker":"^N225","ref_date":"2015-07-15","price_open":20478.84961,"price_high":20496.59961,"price_low":20401.08984,"price_close":20463.33008,"volume":127100000,"price_adjusted":20463.33008,"ret_adjusted_prices":0.00383,"ret_closing_prices":0.00383,"cumret_adjusted_prices":1.07686}
{"ticker":"^N225","ref_date":"2015-07-16","price_open":20588.98047,"price_high":20612.5,"price_low":20522.25,"price_close":20600.11914,"volume":136800000,"price_adjusted":20600.11914,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.08405}
{"ticker":"^N225","ref_date":"2015-07-17","price_open":20646.63086,"price_high":20658.94922,"price_low":20611.2207,"price_close":20650.91992,"volume":118100000,"price_adjusted":20650.91992,"ret_adjusted_prices":0.00247,"ret_closing_prices":0.00247,"cumret_adjusted_prices":1.08673}
{"ticker":"^N225","ref_date":"2015-07-21","price_open":20763.31055,"price_high":20850,"price_low":20710.33984,"price_close":20841.9707,"volume":134500000,"price_adjusted":20841.9707,"ret_adjusted_prices":0.00925,"ret_closing_prices":0.00925,"cumret_adjusted_prices":1.09678}
{"ticker":"^N225","ref_date":"2015-07-22","price_open":20657.80078,"price_high":20677.83984,"price_low":20576.18945,"price_close":20593.66992,"volume":145400000,"price_adjusted":20593.66992,"ret_adjusted_prices":-0.01191,"ret_closing_prices":-0.01191,"cumret_adjusted_prices":1.08371}
{"ticker":"^N225","ref_date":"2015-07-23","price_open":20693.57031,"price_high":20708.23047,"price_low":20648.75977,"price_close":20683.94922,"volume":119100000,"price_adjusted":20683.94922,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.08847}
{"ticker":"^N225","ref_date":"2015-07-24","price_open":20603.63086,"price_high":20631.53906,"price_low":20527.7793,"price_close":20544.5293,"volume":110700000,"price_adjusted":20544.5293,"ret_adjusted_prices":-0.00674,"ret_closing_prices":-0.00674,"cumret_adjusted_prices":1.08113}
{"ticker":"^N225","ref_date":"2015-07-27","price_open":20374.05078,"price_high":20486.92969,"price_low":20278.73047,"price_close":20350.09961,"volume":122600000,"price_adjusted":20350.09961,"ret_adjusted_prices":-0.00946,"ret_closing_prices":-0.00946,"cumret_adjusted_prices":1.0709}
{"ticker":"^N225","ref_date":"2015-07-28","price_open":20188.57031,"price_high":20423.58008,"price_low":20070.61914,"price_close":20328.89062,"volume":149800000,"price_adjusted":20328.89062,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.06978}
{"ticker":"^N225","ref_date":"2015-07-29","price_open":20425.68945,"price_high":20425.68945,"price_low":20205.21094,"price_close":20302.91016,"volume":132800000,"price_adjusted":20302.91016,"ret_adjusted_prices":-0.00128,"ret_closing_prices":-0.00128,"cumret_adjusted_prices":1.06841}
{"ticker":"^N225","ref_date":"2015-07-30","price_open":20450.60938,"price_high":20583.57031,"price_low":20443.89062,"price_close":20522.83008,"volume":181400000,"price_adjusted":20522.83008,"ret_adjusted_prices":0.01083,"ret_closing_prices":0.01083,"cumret_adjusted_prices":1.07999}
{"ticker":"^N225","ref_date":"2015-07-31","price_open":20506.55078,"price_high":20585.24023,"price_low":20466.80078,"price_close":20585.24023,"volume":175400000,"price_adjusted":20585.24023,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":1.08327}
{"ticker":"^N225","ref_date":"2015-08-03","price_open":20540.21094,"price_high":20562.19922,"price_low":20396.5,"price_close":20548.10938,"volume":173600000,"price_adjusted":20548.10938,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":1.08132}
{"ticker":"^N225","ref_date":"2015-08-04","price_open":20462.17969,"price_high":20552.03906,"price_low":20448.49023,"price_close":20520.35938,"volume":166700000,"price_adjusted":20520.35938,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.07986}
{"ticker":"^N225","ref_date":"2015-08-05","price_open":20490.15039,"price_high":20715.48047,"price_low":20469.86914,"price_close":20614.06055,"volume":173500000,"price_adjusted":20614.06055,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":1.08479}
{"ticker":"^N225","ref_date":"2015-08-06","price_open":20768.76953,"price_high":20817.48047,"price_low":20664.43945,"price_close":20664.43945,"volume":167000000,"price_adjusted":20664.43945,"ret_adjusted_prices":0.00244,"ret_closing_prices":0.00244,"cumret_adjusted_prices":1.08744}
{"ticker":"^N225","ref_date":"2015-08-07","price_open":20601.57031,"price_high":20754,"price_low":20567.50977,"price_close":20724.56055,"volume":147000000,"price_adjusted":20724.56055,"ret_adjusted_prices":0.00291,"ret_closing_prices":0.00291,"cumret_adjusted_prices":1.0906}
{"ticker":"^N225","ref_date":"2015-08-10","price_open":20618.31055,"price_high":20820.85938,"price_low":20617.05078,"price_close":20808.68945,"volume":138700000,"price_adjusted":20808.68945,"ret_adjusted_prices":0.00406,"ret_closing_prices":0.00406,"cumret_adjusted_prices":1.09503}
{"ticker":"^N225","ref_date":"2015-08-11","price_open":20920.59961,"price_high":20946.92969,"price_low":20582.00977,"price_close":20720.75,"volume":159200000,"price_adjusted":20720.75,"ret_adjusted_prices":-0.00423,"ret_closing_prices":-0.00423,"cumret_adjusted_prices":1.0904}
{"ticker":"^N225","ref_date":"2015-08-12","price_open":20632.67969,"price_high":20703.19922,"price_low":20303.01953,"price_close":20392.76953,"volume":170300000,"price_adjusted":20392.76953,"ret_adjusted_prices":-0.01583,"ret_closing_prices":-0.01583,"cumret_adjusted_prices":1.07314}
{"ticker":"^N225","ref_date":"2015-08-13","price_open":20392.53906,"price_high":20633.91016,"price_low":20306.98047,"price_close":20595.55078,"volume":167400000,"price_adjusted":20595.55078,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":1.08381}
{"ticker":"^N225","ref_date":"2015-08-14","price_open":20518.35938,"price_high":20605.46094,"price_low":20484.66992,"price_close":20519.44922,"volume":139400000,"price_adjusted":20519.44922,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":1.07981}
{"ticker":"^N225","ref_date":"2015-08-17","price_open":20600.16016,"price_high":20668.86914,"price_low":20541,"price_close":20620.25977,"volume":106600000,"price_adjusted":20620.25977,"ret_adjusted_prices":0.00491,"ret_closing_prices":0.00491,"cumret_adjusted_prices":1.08511}
{"ticker":"^N225","ref_date":"2015-08-18","price_open":20640.58984,"price_high":20663.17969,"price_low":20545.25,"price_close":20554.4707,"volume":113100000,"price_adjusted":20554.4707,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":1.08165}
{"ticker":"^N225","ref_date":"2015-08-19","price_open":20467.49023,"price_high":20521.9707,"price_low":20218.0293,"price_close":20222.63086,"volume":141100000,"price_adjusted":20222.63086,"ret_adjusted_prices":-0.01614,"ret_closing_prices":-0.01614,"cumret_adjusted_prices":1.06419}
{"ticker":"^N225","ref_date":"2015-08-20","price_open":20194.25977,"price_high":20246.4707,"price_low":20033.28906,"price_close":20033.51953,"volume":147900000,"price_adjusted":20033.51953,"ret_adjusted_prices":-0.00935,"ret_closing_prices":-0.00935,"cumret_adjusted_prices":1.05424}
{"ticker":"^N225","ref_date":"2015-08-21","price_open":19711.33984,"price_high":19737.53906,"price_low":19435.83008,"price_close":19435.83008,"volume":189900000,"price_adjusted":19435.83008,"ret_adjusted_prices":-0.02983,"ret_closing_prices":-0.02983,"cumret_adjusted_prices":1.02278}
{"ticker":"^N225","ref_date":"2015-08-24","price_open":19075.05078,"price_high":19154.65039,"price_low":18498.80078,"price_close":18540.67969,"volume":274400000,"price_adjusted":18540.67969,"ret_adjusted_prices":-0.04606,"ret_closing_prices":-0.04606,"cumret_adjusted_prices":0.97568}
{"ticker":"^N225","ref_date":"2015-08-25","price_open":18171.66016,"price_high":18835.34961,"price_low":17747.5,"price_close":17806.69922,"volume":335600000,"price_adjusted":17806.69922,"ret_adjusted_prices":-0.03959,"ret_closing_prices":-0.03959,"cumret_adjusted_prices":0.93705}
{"ticker":"^N225","ref_date":"2015-08-26","price_open":17894.28906,"price_high":18442.83984,"price_low":17714.30078,"price_close":18376.83008,"volume":246800000,"price_adjusted":18376.83008,"ret_adjusted_prices":0.03202,"ret_closing_prices":0.03202,"cumret_adjusted_prices":0.96706}
{"ticker":"^N225","ref_date":"2015-08-27","price_open":18680.4707,"price_high":18810.05078,"price_low":18486.46094,"price_close":18574.43945,"volume":192100000,"price_adjusted":18574.43945,"ret_adjusted_prices":0.01075,"ret_closing_prices":0.01075,"cumret_adjusted_prices":0.97745}
{"ticker":"^N225","ref_date":"2015-08-28","price_open":18908.73047,"price_high":19192.82031,"price_low":18901.08984,"price_close":19136.32031,"volume":205200000,"price_adjusted":19136.32031,"ret_adjusted_prices":0.03025,"ret_closing_prices":0.03025,"cumret_adjusted_prices":1.00702}
{"ticker":"^N225","ref_date":"2015-08-31","price_open":19006.98047,"price_high":19019.60938,"price_low":18749.76953,"price_close":18890.48047,"volume":167600000,"price_adjusted":18890.48047,"ret_adjusted_prices":-0.01285,"ret_closing_prices":-0.01285,"cumret_adjusted_prices":0.99409}
{"ticker":"^N225","ref_date":"2015-09-01","price_open":18763.7207,"price_high":18777.4707,"price_low":18165.68945,"price_close":18165.68945,"volume":176800000,"price_adjusted":18165.68945,"ret_adjusted_prices":-0.03837,"ret_closing_prices":-0.03837,"cumret_adjusted_prices":0.95595}
{"ticker":"^N225","ref_date":"2015-09-02","price_open":17861.81055,"price_high":18467.43945,"price_low":17857.30078,"price_close":18095.40039,"volume":197900000,"price_adjusted":18095.40039,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":0.95225}
{"ticker":"^N225","ref_date":"2015-09-03","price_open":18359.5293,"price_high":18481.57031,"price_low":18176.75,"price_close":18182.39062,"volume":143000000,"price_adjusted":18182.39062,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":0.95682}
{"ticker":"^N225","ref_date":"2015-09-04","price_open":18312.13086,"price_high":18312.13086,"price_low":17608.16992,"price_close":17792.16016,"volume":171100000,"price_adjusted":17792.16016,"ret_adjusted_prices":-0.02146,"ret_closing_prices":-0.02146,"cumret_adjusted_prices":0.93629}
{"ticker":"^N225","ref_date":"2015-09-07","price_open":17674.82031,"price_high":18013.64062,"price_low":17478.7207,"price_close":17860.4707,"volume":164600000,"price_adjusted":17860.4707,"ret_adjusted_prices":0.00384,"ret_closing_prices":0.00384,"cumret_adjusted_prices":0.93988}
{"ticker":"^N225","ref_date":"2015-09-08","price_open":17941.91016,"price_high":17962.56055,"price_low":17415.60938,"price_close":17427.08008,"volume":154900000,"price_adjusted":17427.08008,"ret_adjusted_prices":-0.02427,"ret_closing_prices":-0.02427,"cumret_adjusted_prices":0.91708}
{"ticker":"^N225","ref_date":"2015-09-09","price_open":17758.13086,"price_high":18770.50977,"price_low":17756.75977,"price_close":18770.50977,"volume":201700000,"price_adjusted":18770.50977,"ret_adjusted_prices":0.07709,"ret_closing_prices":0.07709,"cumret_adjusted_prices":0.98777}
{"ticker":"^N225","ref_date":"2015-09-10","price_open":18418.64062,"price_high":18420.56055,"price_low":17956.15039,"price_close":18299.61914,"volume":172700000,"price_adjusted":18299.61914,"ret_adjusted_prices":-0.02509,"ret_closing_prices":-0.02509,"cumret_adjusted_prices":0.96299}
{"ticker":"^N225","ref_date":"2015-09-11","price_open":18155.71094,"price_high":18362.99023,"price_low":18124.34961,"price_close":18264.2207,"volume":201500000,"price_adjusted":18264.2207,"ret_adjusted_prices":-0.00193,"ret_closing_prices":-0.00193,"cumret_adjusted_prices":0.96113}
{"ticker":"^N225","ref_date":"2015-09-14","price_open":18341.00977,"price_high":18344.07031,"price_low":17925.08984,"price_close":17965.69922,"volume":126500000,"price_adjusted":17965.69922,"ret_adjusted_prices":-0.01634,"ret_closing_prices":-0.01634,"cumret_adjusted_prices":0.94542}
{"ticker":"^N225","ref_date":"2015-09-15","price_open":18082.7207,"price_high":18329.57031,"price_low":17995.98047,"price_close":18026.48047,"volume":146400000,"price_adjusted":18026.48047,"ret_adjusted_prices":0.00338,"ret_closing_prices":0.00338,"cumret_adjusted_prices":0.94862}
{"ticker":"^N225","ref_date":"2015-09-16","price_open":18238.15039,"price_high":18291.9707,"price_low":18094.99023,"price_close":18171.59961,"volume":126000000,"price_adjusted":18171.59961,"ret_adjusted_prices":0.00805,"ret_closing_prices":0.00805,"cumret_adjusted_prices":0.95626}
{"ticker":"^N225","ref_date":"2015-09-17","price_open":18361.99023,"price_high":18468.19922,"price_low":18289.63086,"price_close":18432.26953,"volume":130900000,"price_adjusted":18432.26953,"ret_adjusted_prices":0.01434,"ret_closing_prices":0.01434,"cumret_adjusted_prices":0.96997}
{"ticker":"^N225","ref_date":"2015-09-18","price_open":18275.48047,"price_high":18295.90039,"price_low":18069.5,"price_close":18070.21094,"volume":172000000,"price_adjusted":18070.21094,"ret_adjusted_prices":-0.01964,"ret_closing_prices":-0.01964,"cumret_adjusted_prices":0.95092}
{"ticker":"^N225","ref_date":"2015-09-24","price_open":17803.41016,"price_high":17865.83984,"price_low":17571.83008,"price_close":17571.83008,"volume":167900000,"price_adjusted":17571.83008,"ret_adjusted_prices":-0.02758,"ret_closing_prices":-0.02758,"cumret_adjusted_prices":0.92469}
{"ticker":"^N225","ref_date":"2015-09-25","price_open":17618.30078,"price_high":17880.50977,"price_low":17483.68945,"price_close":17880.50977,"volume":184800000,"price_adjusted":17880.50977,"ret_adjusted_prices":0.01757,"ret_closing_prices":0.01757,"cumret_adjusted_prices":0.94094}
{"ticker":"^N225","ref_date":"2015-09-28","price_open":17811.11914,"price_high":17886.49023,"price_low":17562.59961,"price_close":17645.10938,"volume":130800000,"price_adjusted":17645.10938,"ret_adjusted_prices":-0.01317,"ret_closing_prices":-0.01317,"cumret_adjusted_prices":0.92855}
{"ticker":"^N225","ref_date":"2015-09-29","price_open":17359.38086,"price_high":17366.94922,"price_low":16901.49023,"price_close":16930.83984,"volume":206300000,"price_adjusted":16930.83984,"ret_adjusted_prices":-0.04048,"ret_closing_prices":-0.04048,"cumret_adjusted_prices":0.89096}
{"ticker":"^N225","ref_date":"2015-09-30","price_open":17193.83984,"price_high":17460.9707,"price_low":17179.40039,"price_close":17388.15039,"volume":156500000,"price_adjusted":17388.15039,"ret_adjusted_prices":0.02701,"ret_closing_prices":0.02701,"cumret_adjusted_prices":0.91503}
{"ticker":"^N225","ref_date":"2015-10-01","price_open":17479.9707,"price_high":17831.58008,"price_low":17389.57031,"price_close":17722.41992,"volume":161200000,"price_adjusted":17722.41992,"ret_adjusted_prices":0.01922,"ret_closing_prices":0.01922,"cumret_adjusted_prices":0.93262}
{"ticker":"^N225","ref_date":"2015-10-02","price_open":17564.39062,"price_high":17775.76953,"price_low":17537.84961,"price_close":17725.13086,"volume":125300000,"price_adjusted":17725.13086,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":0.93276}
{"ticker":"^N225","ref_date":"2015-10-05","price_open":17921,"price_high":18079.46094,"price_low":17869.74023,"price_close":18005.49023,"volume":120900000,"price_adjusted":18005.49023,"ret_adjusted_prices":0.01582,"ret_closing_prices":0.01582,"cumret_adjusted_prices":0.94751}
{"ticker":"^N225","ref_date":"2015-10-06","price_open":18302.41016,"price_high":18372.7207,"price_low":18094.84961,"price_close":18186.09961,"volume":147600000,"price_adjusted":18186.09961,"ret_adjusted_prices":0.01003,"ret_closing_prices":0.01003,"cumret_adjusted_prices":0.95702}
{"ticker":"^N225","ref_date":"2015-10-07","price_open":18168.19922,"price_high":18379.23047,"price_low":18043.08008,"price_close":18322.98047,"volume":160800000,"price_adjusted":18322.98047,"ret_adjusted_prices":0.00753,"ret_closing_prices":0.00753,"cumret_adjusted_prices":0.96422}
{"ticker":"^N225","ref_date":"2015-10-08","price_open":18310.61914,"price_high":18400.68945,"price_low":18121.67969,"price_close":18141.16992,"volume":158300000,"price_adjusted":18141.16992,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":0.95465}
{"ticker":"^N225","ref_date":"2015-10-09","price_open":18281.50977,"price_high":18438.66992,"price_low":18184.96094,"price_close":18438.66992,"volume":185000000,"price_adjusted":18438.66992,"ret_adjusted_prices":0.0164,"ret_closing_prices":0.0164,"cumret_adjusted_prices":0.97031}
{"ticker":"^N225","ref_date":"2015-10-13","price_open":18335.15039,"price_high":18359.71094,"price_low":18223.80078,"price_close":18234.74023,"volume":144300000,"price_adjusted":18234.74023,"ret_adjusted_prices":-0.01106,"ret_closing_prices":-0.01106,"cumret_adjusted_prices":0.95958}
{"ticker":"^N225","ref_date":"2015-10-14","price_open":18106.66016,"price_high":18126.39062,"price_low":17831.5293,"price_close":17891,"volume":145000000,"price_adjusted":17891,"ret_adjusted_prices":-0.01885,"ret_closing_prices":-0.01885,"cumret_adjusted_prices":0.94149}
{"ticker":"^N225","ref_date":"2015-10-15","price_open":17804.91016,"price_high":18170.66992,"price_low":17758.11914,"price_close":18096.90039,"volume":131700000,"price_adjusted":18096.90039,"ret_adjusted_prices":0.01151,"ret_closing_prices":0.01151,"cumret_adjusted_prices":0.95233}
{"ticker":"^N225","ref_date":"2015-10-16","price_open":18300.83008,"price_high":18397.51953,"price_low":18238.7793,"price_close":18291.80078,"volume":129600000,"price_adjusted":18291.80078,"ret_adjusted_prices":0.01077,"ret_closing_prices":0.01077,"cumret_adjusted_prices":0.96258}
{"ticker":"^N225","ref_date":"2015-10-19","price_open":18282.7793,"price_high":18314.08984,"price_low":18078.42969,"price_close":18131.23047,"volume":121300000,"price_adjusted":18131.23047,"ret_adjusted_prices":-0.00878,"ret_closing_prices":-0.00878,"cumret_adjusted_prices":0.95413}
{"ticker":"^N225","ref_date":"2015-10-20","price_open":18245.53906,"price_high":18253.13086,"price_low":18147.98047,"price_close":18207.15039,"volume":118800000,"price_adjusted":18207.15039,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":0.95813}
{"ticker":"^N225","ref_date":"2015-10-21","price_open":18167.64062,"price_high":18605.41016,"price_low":18167.64062,"price_close":18554.2793,"volume":142900000,"price_adjusted":18554.2793,"ret_adjusted_prices":0.01907,"ret_closing_prices":0.01907,"cumret_adjusted_prices":0.97639}
{"ticker":"^N225","ref_date":"2015-10-22","price_open":18443.68945,"price_high":18579.14062,"price_low":18376.00977,"price_close":18435.86914,"volume":123900000,"price_adjusted":18435.86914,"ret_adjusted_prices":-0.00638,"ret_closing_prices":-0.00638,"cumret_adjusted_prices":0.97016}
{"ticker":"^N225","ref_date":"2015-10-23","price_open":18762.65039,"price_high":18915.64062,"price_low":18746.60938,"price_close":18825.30078,"volume":147500000,"price_adjusted":18825.30078,"ret_adjusted_prices":0.02112,"ret_closing_prices":0.02112,"cumret_adjusted_prices":0.99066}
{"ticker":"^N225","ref_date":"2015-10-26","price_open":19036.13086,"price_high":19088.75977,"price_low":18937.44922,"price_close":18947.11914,"volume":121800000,"price_adjusted":18947.11914,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":0.99707}
{"ticker":"^N225","ref_date":"2015-10-27","price_open":18961.16016,"price_high":18964.99023,"price_low":18760.78906,"price_close":18777.03906,"volume":123300000,"price_adjusted":18777.03906,"ret_adjusted_prices":-0.00898,"ret_closing_prices":-0.00898,"cumret_adjusted_prices":0.98812}
{"ticker":"^N225","ref_date":"2015-10-28","price_open":18826.93945,"price_high":18925.50977,"price_low":18815.11914,"price_close":18903.01953,"volume":110200000,"price_adjusted":18903.01953,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":0.99475}
{"ticker":"^N225","ref_date":"2015-10-29","price_open":19046.16016,"price_high":19080.89062,"price_low":18809.48047,"price_close":18935.71094,"volume":178200000,"price_adjusted":18935.71094,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":0.99647}
{"ticker":"^N225","ref_date":"2015-10-30","price_open":18924.31055,"price_high":19202.33984,"price_low":18784.68945,"price_close":19083.09961,"volume":182000000,"price_adjusted":19083.09961,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":1.00422}
{"ticker":"^N225","ref_date":"2015-11-02","price_open":18827.10938,"price_high":18861.10938,"price_low":18641.2207,"price_close":18683.24023,"volume":148300000,"price_adjusted":18683.24023,"ret_adjusted_prices":-0.02095,"ret_closing_prices":-0.02095,"cumret_adjusted_prices":0.98318}
{"ticker":"^N225","ref_date":"2015-11-04","price_open":18941.32031,"price_high":19151.89062,"price_low":18926.91016,"price_close":18926.91016,"volume":157000000,"price_adjusted":18926.91016,"ret_adjusted_prices":0.01304,"ret_closing_prices":0.01304,"cumret_adjusted_prices":0.996}
{"ticker":"^N225","ref_date":"2015-11-05","price_open":19029.43945,"price_high":19167.08984,"price_low":18995.96094,"price_close":19116.41016,"volume":145900000,"price_adjusted":19116.41016,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":1.00598}
{"ticker":"^N225","ref_date":"2015-11-06","price_open":19194.33984,"price_high":19294.15039,"price_low":19164.85938,"price_close":19265.59961,"volume":121300000,"price_adjusted":19265.59961,"ret_adjusted_prices":0.0078,"ret_closing_prices":0.0078,"cumret_adjusted_prices":1.01383}
{"ticker":"^N225","ref_date":"2015-11-09","price_open":19411.50977,"price_high":19684.41016,"price_low":19389.74023,"price_close":19642.74023,"volume":168800000,"price_adjusted":19642.74023,"ret_adjusted_prices":0.01958,"ret_closing_prices":0.01958,"cumret_adjusted_prices":1.03367}
{"ticker":"^N225","ref_date":"2015-11-10","price_open":19457.05078,"price_high":19674.05078,"price_low":19457.05078,"price_close":19671.25977,"volume":131200000,"price_adjusted":19671.25977,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.03517}
{"ticker":"^N225","ref_date":"2015-11-11","price_open":19602.00977,"price_high":19724.11914,"price_low":19602.00977,"price_close":19691.39062,"volume":131300000,"price_adjusted":19691.39062,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":1.03623}
{"ticker":"^N225","ref_date":"2015-11-12","price_open":19644.65039,"price_high":19725.83008,"price_low":19597.99023,"price_close":19697.76953,"volume":123500000,"price_adjusted":19697.76953,"ret_adjusted_prices":0.00032,"ret_closing_prices":0.00032,"cumret_adjusted_prices":1.03657}
{"ticker":"^N225","ref_date":"2015-11-13","price_open":19495.25977,"price_high":19601.49023,"price_low":19388.91016,"price_close":19596.91016,"volume":139100000,"price_adjusted":19596.91016,"ret_adjusted_prices":-0.00512,"ret_closing_prices":-0.00512,"cumret_adjusted_prices":1.03126}
{"ticker":"^N225","ref_date":"2015-11-16","price_open":19263.96094,"price_high":19451.08984,"price_low":19252.03906,"price_close":19393.68945,"volume":111500000,"price_adjusted":19393.68945,"ret_adjusted_prices":-0.01037,"ret_closing_prices":-0.01037,"cumret_adjusted_prices":1.02057}
{"ticker":"^N225","ref_date":"2015-11-17","price_open":19641.66992,"price_high":19726.00977,"price_low":19628.83984,"price_close":19630.63086,"volume":145400000,"price_adjusted":19630.63086,"ret_adjusted_prices":0.01222,"ret_closing_prices":0.01222,"cumret_adjusted_prices":1.03304}
{"ticker":"^N225","ref_date":"2015-11-18","price_open":19771.85938,"price_high":19840,"price_low":19643.9707,"price_close":19649.17969,"volume":126700000,"price_adjusted":19649.17969,"ret_adjusted_prices":0.00094,"ret_closing_prices":0.00094,"cumret_adjusted_prices":1.03401}
{"ticker":"^N225","ref_date":"2015-11-19","price_open":19851.24023,"price_high":19959.06055,"price_low":19761.56055,"price_close":19859.81055,"volume":139600000,"price_adjusted":19859.81055,"ret_adjusted_prices":0.01072,"ret_closing_prices":0.01072,"cumret_adjusted_prices":1.0451}
{"ticker":"^N225","ref_date":"2015-11-20","price_open":19800.19922,"price_high":19879.81055,"price_low":19715.74023,"price_close":19879.81055,"volume":109700000,"price_adjusted":19879.81055,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.04615}
{"ticker":"^N225","ref_date":"2015-11-24","price_open":19875.99023,"price_high":19954,"price_low":19834.75977,"price_close":19924.89062,"volume":133900000,"price_adjusted":19924.89062,"ret_adjusted_prices":0.00227,"ret_closing_prices":0.00227,"cumret_adjusted_prices":1.04852}
{"ticker":"^N225","ref_date":"2015-11-25","price_open":19856.83984,"price_high":19871.75,"price_low":19786.5293,"price_close":19847.58008,"volume":133200000,"price_adjusted":19847.58008,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":1.04445}
{"ticker":"^N225","ref_date":"2015-11-26","price_open":19929.9707,"price_high":19992.43945,"price_low":19926.09961,"price_close":19944.41016,"volume":117300000,"price_adjusted":19944.41016,"ret_adjusted_prices":0.00488,"ret_closing_prices":0.00488,"cumret_adjusted_prices":1.04955}
{"ticker":"^N225","ref_date":"2015-11-27","price_open":19994.05078,"price_high":19994.05078,"price_low":19831.25,"price_close":19883.93945,"volume":114600000,"price_adjusted":19883.93945,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":1.04637}
{"ticker":"^N225","ref_date":"2015-11-30","price_open":19857.38086,"price_high":19867.94922,"price_low":19707.66992,"price_close":19747.4707,"volume":161200000,"price_adjusted":19747.4707,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":1.03918}
{"ticker":"^N225","ref_date":"2015-12-01","price_open":19799.08008,"price_high":20012.40039,"price_low":19797.55078,"price_close":20012.40039,"volume":133100000,"price_adjusted":20012.40039,"ret_adjusted_prices":0.01342,"ret_closing_prices":0.01342,"cumret_adjusted_prices":1.05313}
{"ticker":"^N225","ref_date":"2015-12-02","price_open":19957.5,"price_high":20002.11914,"price_low":19926.2207,"price_close":19938.13086,"volume":115900000,"price_adjusted":19938.13086,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":1.04922}
{"ticker":"^N225","ref_date":"2015-12-03","price_open":19894.63086,"price_high":19967.88086,"price_low":19862.74023,"price_close":19939.90039,"volume":116200000,"price_adjusted":19939.90039,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.04931}
{"ticker":"^N225","ref_date":"2015-12-04","price_open":19616.51953,"price_high":19660.90039,"price_low":19444.53906,"price_close":19504.48047,"volume":134100000,"price_adjusted":19504.48047,"ret_adjusted_prices":-0.02184,"ret_closing_prices":-0.02184,"cumret_adjusted_prices":1.0264}
{"ticker":"^N225","ref_date":"2015-12-07","price_open":19710.39062,"price_high":19811.50977,"price_low":19677.21094,"price_close":19698.15039,"volume":103300000,"price_adjusted":19698.15039,"ret_adjusted_prices":0.00993,"ret_closing_prices":0.00993,"cumret_adjusted_prices":1.03659}
{"ticker":"^N225","ref_date":"2015-12-08","price_open":19689.86914,"price_high":19764.21094,"price_low":19475.2793,"price_close":19492.59961,"volume":124100000,"price_adjusted":19492.59961,"ret_adjusted_prices":-0.01044,"ret_closing_prices":-0.01044,"cumret_adjusted_prices":1.02577}
{"ticker":"^N225","ref_date":"2015-12-09","price_open":19391.5,"price_high":19475.40039,"price_low":19260.11914,"price_close":19301.07031,"volume":130300000,"price_adjusted":19301.07031,"ret_adjusted_prices":-0.00983,"ret_closing_prices":-0.00983,"cumret_adjusted_prices":1.01569}
{"ticker":"^N225","ref_date":"2015-12-10","price_open":19070.01953,"price_high":19125.06055,"price_low":19025.7793,"price_close":19046.55078,"volume":116100000,"price_adjusted":19046.55078,"ret_adjusted_prices":-0.01319,"ret_closing_prices":-0.01319,"cumret_adjusted_prices":1.0023}
{"ticker":"^N225","ref_date":"2015-12-11","price_open":19020.75,"price_high":19282.21094,"price_low":19020.75,"price_close":19230.48047,"volume":165800000,"price_adjusted":19230.48047,"ret_adjusted_prices":0.00966,"ret_closing_prices":0.00966,"cumret_adjusted_prices":1.01198}
{"ticker":"^N225","ref_date":"2015-12-14","price_open":18887.08984,"price_high":18911.7793,"price_low":18611.08984,"price_close":18883.41992,"volume":134300000,"price_adjusted":18883.41992,"ret_adjusted_prices":-0.01805,"ret_closing_prices":-0.01805,"cumret_adjusted_prices":0.99371}
{"ticker":"^N225","ref_date":"2015-12-15","price_open":18869.03906,"price_high":18897.86914,"price_low":18562.50977,"price_close":18565.90039,"volume":137800000,"price_adjusted":18565.90039,"ret_adjusted_prices":-0.01681,"ret_closing_prices":-0.01681,"cumret_adjusted_prices":0.97701}
{"ticker":"^N225","ref_date":"2015-12-16","price_open":18868.19922,"price_high":19054.89062,"price_low":18859.10938,"price_close":19049.91016,"volume":143900000,"price_adjusted":19049.91016,"ret_adjusted_prices":0.02607,"ret_closing_prices":0.02607,"cumret_adjusted_prices":1.00248}
{"ticker":"^N225","ref_date":"2015-12-17","price_open":19364.57031,"price_high":19507.16992,"price_low":19325.15039,"price_close":19353.56055,"volume":152700000,"price_adjusted":19353.56055,"ret_adjusted_prices":0.01594,"ret_closing_prices":0.01594,"cumret_adjusted_prices":1.01846}
{"ticker":"^N225","ref_date":"2015-12-18","price_open":19320.46094,"price_high":19869.08008,"price_low":18982.25,"price_close":18986.80078,"volume":199200000,"price_adjusted":18986.80078,"ret_adjusted_prices":-0.01895,"ret_closing_prices":-0.01895,"cumret_adjusted_prices":0.99915}
{"ticker":"^N225","ref_date":"2015-12-21","price_open":18845.5,"price_high":18979.83008,"price_low":18651.13086,"price_close":18916.01953,"volume":154800000,"price_adjusted":18916.01953,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":0.99543}
{"ticker":"^N225","ref_date":"2015-12-22","price_open":18927.85938,"price_high":18943.46094,"price_low":18824.65039,"price_close":18886.69922,"volume":135700000,"price_adjusted":18886.69922,"ret_adjusted_prices":-0.00155,"ret_closing_prices":-0.00155,"cumret_adjusted_prices":0.99389}
{"ticker":"^N225","ref_date":"2015-12-24","price_open":19071.41016,"price_high":19071.41016,"price_low":18780.93945,"price_close":18789.68945,"volume":129500000,"price_adjusted":18789.68945,"ret_adjusted_prices":-0.00514,"ret_closing_prices":-0.00514,"cumret_adjusted_prices":0.98878}
{"ticker":"^N225","ref_date":"2015-12-25","price_open":18823.91016,"price_high":18870.69922,"price_low":18744.43945,"price_close":18769.06055,"volume":122600000,"price_adjusted":18769.06055,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":0.9877}
{"ticker":"^N225","ref_date":"2015-12-28","price_open":18838.91016,"price_high":18922.90039,"price_low":18764.53906,"price_close":18873.34961,"volume":102300000,"price_adjusted":18873.34961,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":0.99318}
{"ticker":"^N225","ref_date":"2015-12-29","price_open":18843.39062,"price_high":18991.00977,"price_low":18783.35938,"price_close":18982.23047,"volume":96900000,"price_adjusted":18982.23047,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":0.99891}
{"ticker":"^N225","ref_date":"2015-12-30","price_open":19070.83008,"price_high":19113.17969,"price_low":19017.26953,"price_close":19033.71094,"volume":100500000,"price_adjusted":19033.71094,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":1.00162}
{"ticker":"^N225","ref_date":"2016-01-04","price_open":18818.58008,"price_high":18951.11914,"price_low":18394.42969,"price_close":18450.98047,"volume":140200000,"price_adjusted":18450.98047,"ret_adjusted_prices":-0.03062,"ret_closing_prices":-0.03062,"cumret_adjusted_prices":0.97096}
{"ticker":"^N225","ref_date":"2016-01-05","price_open":18398.75977,"price_high":18547.38086,"price_low":18327.51953,"price_close":18374,"volume":132300000,"price_adjusted":18374,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":0.96691}
{"ticker":"^N225","ref_date":"2016-01-06","price_open":18410.57031,"price_high":18469.38086,"price_low":18064.30078,"price_close":18191.32031,"volume":142200000,"price_adjusted":18191.32031,"ret_adjusted_prices":-0.00994,"ret_closing_prices":-0.00994,"cumret_adjusted_prices":0.95729}
{"ticker":"^N225","ref_date":"2016-01-07","price_open":18139.76953,"price_high":18172.03906,"price_low":17767.33984,"price_close":17767.33984,"volume":168000000,"price_adjusted":17767.33984,"ret_adjusted_prices":-0.02331,"ret_closing_prices":-0.02331,"cumret_adjusted_prices":0.93498}
{"ticker":"^N225","ref_date":"2016-01-08","price_open":17562.23047,"price_high":17975.31055,"price_low":17509.64062,"price_close":17697.96094,"volume":184300000,"price_adjusted":17697.96094,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.93133}
{"ticker":"^N225","ref_date":"2016-01-12","price_open":17470.92969,"price_high":17546.57031,"price_low":17184.7793,"price_close":17218.96094,"volume":178400000,"price_adjusted":17218.96094,"ret_adjusted_prices":-0.02707,"ret_closing_prices":-0.02707,"cumret_adjusted_prices":0.90612}
{"ticker":"^N225","ref_date":"2016-01-13","price_open":17449.11914,"price_high":17717.75,"price_low":17414.55078,"price_close":17715.63086,"volume":145900000,"price_adjusted":17715.63086,"ret_adjusted_prices":0.02884,"ret_closing_prices":0.02884,"cumret_adjusted_prices":0.93226}
{"ticker":"^N225","ref_date":"2016-01-14","price_open":17384.92969,"price_high":17393.83008,"price_low":16944.41016,"price_close":17240.94922,"volume":178300000,"price_adjusted":17240.94922,"ret_adjusted_prices":-0.02679,"ret_closing_prices":-0.02679,"cumret_adjusted_prices":0.90728}
{"ticker":"^N225","ref_date":"2016-01-15","price_open":17522.46094,"price_high":17597.86914,"price_low":17057.59961,"price_close":17147.10938,"volume":167800000,"price_adjusted":17147.10938,"ret_adjusted_prices":-0.00544,"ret_closing_prices":-0.00544,"cumret_adjusted_prices":0.90234}
{"ticker":"^N225","ref_date":"2016-01-18","price_open":16826.92969,"price_high":17037.25977,"price_low":16665.05078,"price_close":16955.57031,"volume":157200000,"price_adjusted":16955.57031,"ret_adjusted_prices":-0.01117,"ret_closing_prices":-0.01117,"cumret_adjusted_prices":0.89226}
{"ticker":"^N225","ref_date":"2016-01-19","price_open":16902.28906,"price_high":17088.31055,"price_low":16812.65039,"price_close":17048.36914,"volume":154200000,"price_adjusted":17048.36914,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":0.89715}
{"ticker":"^N225","ref_date":"2016-01-20","price_open":17030.2793,"price_high":17031.32031,"price_low":16387.60938,"price_close":16416.18945,"volume":177800000,"price_adjusted":16416.18945,"ret_adjusted_prices":-0.03708,"ret_closing_prices":-0.03708,"cumret_adjusted_prices":0.86388}
{"ticker":"^N225","ref_date":"2016-01-21","price_open":16466.85938,"price_high":16734.58008,"price_low":16017.25977,"price_close":16017.25977,"volume":228200000,"price_adjusted":16017.25977,"ret_adjusted_prices":-0.0243,"ret_closing_prices":-0.0243,"cumret_adjusted_prices":0.84289}
{"ticker":"^N225","ref_date":"2016-01-22","price_open":16336.71973,"price_high":16993.96094,"price_low":16332.4502,"price_close":16958.5293,"volume":186800000,"price_adjusted":16958.5293,"ret_adjusted_prices":0.05877,"ret_closing_prices":0.05877,"cumret_adjusted_prices":0.89242}
{"ticker":"^N225","ref_date":"2016-01-25","price_open":17145.81055,"price_high":17208.24023,"price_low":16922.21094,"price_close":17110.91016,"volume":157000000,"price_adjusted":17110.91016,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":0.90044}
{"ticker":"^N225","ref_date":"2016-01-26","price_open":16833.13086,"price_high":16839.51953,"price_low":16652.25977,"price_close":16708.90039,"volume":147000000,"price_adjusted":16708.90039,"ret_adjusted_prices":-0.02349,"ret_closing_prices":-0.02349,"cumret_adjusted_prices":0.87928}
{"ticker":"^N225","ref_date":"2016-01-27","price_open":16949.18945,"price_high":17242.26953,"price_low":16947.94922,"price_close":17163.91992,"volume":155000000,"price_adjusted":17163.91992,"ret_adjusted_prices":0.02723,"ret_closing_prices":0.02723,"cumret_adjusted_prices":0.90323}
{"ticker":"^N225","ref_date":"2016-01-28","price_open":17059.83984,"price_high":17235.43945,"price_low":16942.13086,"price_close":17041.44922,"volume":140900000,"price_adjusted":17041.44922,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":0.89678}
{"ticker":"^N225","ref_date":"2016-01-29","price_open":17155.06055,"price_high":17638.92969,"price_low":16767.08984,"price_close":17518.30078,"volume":294400000,"price_adjusted":17518.30078,"ret_adjusted_prices":0.02798,"ret_closing_prices":0.02798,"cumret_adjusted_prices":0.92188}
{"ticker":"^N225","ref_date":"2016-02-01","price_open":17699.59961,"price_high":17905.36914,"price_low":17666.48047,"price_close":17865.23047,"volume":245000000,"price_adjusted":17865.23047,"ret_adjusted_prices":0.0198,"ret_closing_prices":0.0198,"cumret_adjusted_prices":0.94013}
{"ticker":"^N225","ref_date":"2016-02-02","price_open":17716.51953,"price_high":17864.69922,"price_low":17684.66016,"price_close":17750.67969,"volume":200800000,"price_adjusted":17750.67969,"ret_adjusted_prices":-0.00641,"ret_closing_prices":-0.00641,"cumret_adjusted_prices":0.93411}
{"ticker":"^N225","ref_date":"2016-02-03","price_open":17497.41016,"price_high":17515.67969,"price_low":17080.57031,"price_close":17191.25,"volume":228500000,"price_adjusted":17191.25,"ret_adjusted_prices":-0.03152,"ret_closing_prices":-0.03152,"cumret_adjusted_prices":0.90467}
{"ticker":"^N225","ref_date":"2016-02-04","price_open":17071.10938,"price_high":17209.56055,"price_low":16941.88086,"price_close":17044.99023,"volume":238800000,"price_adjusted":17044.99023,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":0.89697}
{"ticker":"^N225","ref_date":"2016-02-05","price_open":16790.5293,"price_high":16893.11914,"price_low":16627.80078,"price_close":16819.58984,"volume":259900000,"price_adjusted":16819.58984,"ret_adjusted_prices":-0.01322,"ret_closing_prices":-0.01322,"cumret_adjusted_prices":0.88511}
{"ticker":"^N225","ref_date":"2016-02-08","price_open":16620.91016,"price_high":17099.00977,"price_low":16552.30078,"price_close":17004.30078,"volume":200100000,"price_adjusted":17004.30078,"ret_adjusted_prices":0.01098,"ret_closing_prices":0.01098,"cumret_adjusted_prices":0.89483}
{"ticker":"^N225","ref_date":"2016-02-09","price_open":16666.78906,"price_high":16668.69922,"price_low":16025.94043,"price_close":16085.44043,"volume":228200000,"price_adjusted":16085.44043,"ret_adjusted_prices":-0.05404,"ret_closing_prices":-0.05404,"cumret_adjusted_prices":0.84647}
{"ticker":"^N225","ref_date":"2016-02-10","price_open":16127.86035,"price_high":16163.03027,"price_low":15429.99023,"price_close":15713.38965,"volume":283500000,"price_adjusted":15713.38965,"ret_adjusted_prices":-0.02313,"ret_closing_prices":-0.02313,"cumret_adjusted_prices":0.8269}
{"ticker":"^N225","ref_date":"2016-02-12","price_open":15426.26953,"price_high":15437.21973,"price_low":14865.76953,"price_close":14952.61035,"volume":340500000,"price_adjusted":14952.61035,"ret_adjusted_prices":-0.04842,"ret_closing_prices":-0.04842,"cumret_adjusted_prices":0.78686}
{"ticker":"^N225","ref_date":"2016-02-15","price_open":15248.37988,"price_high":16155.09961,"price_low":15243.87988,"price_close":16022.58008,"volume":232200000,"price_adjusted":16022.58008,"ret_adjusted_prices":0.07156,"ret_closing_prices":0.07156,"cumret_adjusted_prices":0.84317}
{"ticker":"^N225","ref_date":"2016-02-16","price_open":15849.46973,"price_high":16341.55957,"price_low":15809.58008,"price_close":16054.42969,"volume":224900000,"price_adjusted":16054.42969,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":0.84484}
{"ticker":"^N225","ref_date":"2016-02-17","price_open":16035.34961,"price_high":16214.45996,"price_low":15632.12012,"price_close":15836.36035,"volume":204100000,"price_adjusted":15836.36035,"ret_adjusted_prices":-0.01358,"ret_closing_prices":-0.01358,"cumret_adjusted_prices":0.83337}
{"ticker":"^N225","ref_date":"2016-02-18","price_open":16138.08008,"price_high":16337.58984,"price_low":16118.7998,"price_close":16196.7998,"volume":187800000,"price_adjusted":16196.7998,"ret_adjusted_prices":0.02276,"ret_closing_prices":0.02276,"cumret_adjusted_prices":0.85233}
{"ticker":"^N225","ref_date":"2016-02-19","price_open":16050.40039,"price_high":16050.45996,"price_low":15799.34961,"price_close":15967.16992,"volume":161700000,"price_adjusted":15967.16992,"ret_adjusted_prices":-0.01418,"ret_closing_prices":-0.01418,"cumret_adjusted_prices":0.84025}
{"ticker":"^N225","ref_date":"2016-02-22","price_open":15851.38965,"price_high":16187.40039,"price_low":15816.83008,"price_close":16111.0498,"volume":139800000,"price_adjusted":16111.0498,"ret_adjusted_prices":0.00901,"ret_closing_prices":0.00901,"cumret_adjusted_prices":0.84782}
{"ticker":"^N225","ref_date":"2016-02-23","price_open":16230.37988,"price_high":16350.37988,"price_low":16001.19043,"price_close":16052.0498,"volume":165200000,"price_adjusted":16052.0498,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":0.84472}
{"ticker":"^N225","ref_date":"2016-02-24","price_open":15851.12988,"price_high":16006.4502,"price_low":15753.76953,"price_close":15915.79004,"volume":151600000,"price_adjusted":15915.79004,"ret_adjusted_prices":-0.00849,"ret_closing_prices":-0.00849,"cumret_adjusted_prices":0.83755}
{"ticker":"^N225","ref_date":"2016-02-25","price_open":15983.46973,"price_high":16218.29004,"price_low":15953.92969,"price_close":16140.33984,"volume":169800000,"price_adjusted":16140.33984,"ret_adjusted_prices":0.01411,"ret_closing_prices":0.01411,"cumret_adjusted_prices":0.84936}
{"ticker":"^N225","ref_date":"2016-02-26","price_open":16311.51953,"price_high":16472.5,"price_low":16188.41016,"price_close":16188.41016,"volume":147400000,"price_adjusted":16188.41016,"ret_adjusted_prices":0.00298,"ret_closing_prices":0.00298,"cumret_adjusted_prices":0.85189}
{"ticker":"^N225","ref_date":"2016-02-29","price_open":16313.30957,"price_high":16464.75,"price_low":16026.75977,"price_close":16026.75977,"volume":164300000,"price_adjusted":16026.75977,"ret_adjusted_prices":-0.00999,"ret_closing_prices":-0.00999,"cumret_adjusted_prices":0.84339}
{"ticker":"^N225","ref_date":"2016-03-01","price_open":16013,"price_high":16099.41992,"price_low":15857.37012,"price_close":16085.50977,"volume":152300000,"price_adjusted":16085.50977,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":0.84648}
{"ticker":"^N225","ref_date":"2016-03-02","price_open":16391.48047,"price_high":16815.25,"price_low":16388.91992,"price_close":16746.55078,"volume":175100000,"price_adjusted":16746.55078,"ret_adjusted_prices":0.0411,"ret_closing_prices":0.0411,"cumret_adjusted_prices":0.88126}
{"ticker":"^N225","ref_date":"2016-03-03","price_open":16695.7793,"price_high":16962.94922,"price_low":16691.93945,"price_close":16960.16016,"volume":201400000,"price_adjusted":16960.16016,"ret_adjusted_prices":0.01276,"ret_closing_prices":0.01276,"cumret_adjusted_prices":0.89251}
{"ticker":"^N225","ref_date":"2016-03-04","price_open":16927.35938,"price_high":17042.91992,"price_low":16861.38086,"price_close":17014.7793,"volume":183600000,"price_adjusted":17014.7793,"ret_adjusted_prices":0.00322,"ret_closing_prices":0.00322,"cumret_adjusted_prices":0.89538}
{"ticker":"^N225","ref_date":"2016-03-07","price_open":17024.64062,"price_high":17026.25,"price_low":16894.58008,"price_close":16911.32031,"volume":159500000,"price_adjusted":16911.32031,"ret_adjusted_prices":-0.00608,"ret_closing_prices":-0.00608,"cumret_adjusted_prices":0.88994}
{"ticker":"^N225","ref_date":"2016-03-08","price_open":16889.48047,"price_high":16909.78906,"price_low":16570.2207,"price_close":16783.15039,"volume":182800000,"price_adjusted":16783.15039,"ret_adjusted_prices":-0.00758,"ret_closing_prices":-0.00758,"cumret_adjusted_prices":0.88319}
{"ticker":"^N225","ref_date":"2016-03-09","price_open":16625.58984,"price_high":16706.25,"price_low":16494.80078,"price_close":16642.19922,"volume":160700000,"price_adjusted":16642.19922,"ret_adjusted_prices":-0.0084,"ret_closing_prices":-0.0084,"cumret_adjusted_prices":0.87577}
{"ticker":"^N225","ref_date":"2016-03-10","price_open":16811,"price_high":16887.59961,"price_low":16713.13086,"price_close":16852.34961,"volume":135600000,"price_adjusted":16852.34961,"ret_adjusted_prices":0.01263,"ret_closing_prices":0.01263,"cumret_adjusted_prices":0.88683}
{"ticker":"^N225","ref_date":"2016-03-11","price_open":16610.17969,"price_high":17015.30078,"price_low":16575.75,"price_close":16938.86914,"volume":198000000,"price_adjusted":16938.86914,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":0.89139}
{"ticker":"^N225","ref_date":"2016-03-14","price_open":17155.51953,"price_high":17291.34961,"price_low":17149.21094,"price_close":17233.75,"volume":140900000,"price_adjusted":17233.75,"ret_adjusted_prices":0.01741,"ret_closing_prices":0.01741,"cumret_adjusted_prices":0.9069}
{"ticker":"^N225","ref_date":"2016-03-15","price_open":17219.89062,"price_high":17279.30078,"price_low":17042.56055,"price_close":17117.07031,"volume":144300000,"price_adjusted":17117.07031,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":0.90076}
{"ticker":"^N225","ref_date":"2016-03-16","price_open":16981.35938,"price_high":17102.44922,"price_low":16950.83984,"price_close":16974.44922,"volume":126400000,"price_adjusted":16974.44922,"ret_adjusted_prices":-0.00833,"ret_closing_prices":-0.00833,"cumret_adjusted_prices":0.89326}
{"ticker":"^N225","ref_date":"2016-03-17","price_open":17107.59961,"price_high":17253.0293,"price_low":16814.83984,"price_close":16936.38086,"volume":152500000,"price_adjusted":16936.38086,"ret_adjusted_prices":-0.00224,"ret_closing_prices":-0.00224,"cumret_adjusted_prices":0.89125}
{"ticker":"^N225","ref_date":"2016-03-18","price_open":16883.75,"price_high":16920.91016,"price_low":16613.68945,"price_close":16724.81055,"volume":155700000,"price_adjusted":16724.81055,"ret_adjusted_prices":-0.01249,"ret_closing_prices":-0.01249,"cumret_adjusted_prices":0.88012}
{"ticker":"^N225","ref_date":"2016-03-22","price_open":16937.31055,"price_high":17107.80078,"price_low":16851.21094,"price_close":17048.55078,"volume":136200000,"price_adjusted":17048.55078,"ret_adjusted_prices":0.01936,"ret_closing_prices":0.01936,"cumret_adjusted_prices":0.89716}
{"ticker":"^N225","ref_date":"2016-03-23","price_open":17066.26953,"price_high":17142.08008,"price_low":16964.31055,"price_close":17000.98047,"volume":104700000,"price_adjusted":17000.98047,"ret_adjusted_prices":-0.00279,"ret_closing_prices":-0.00279,"cumret_adjusted_prices":0.89465}
{"ticker":"^N225","ref_date":"2016-03-24","price_open":16979.39062,"price_high":17041.16016,"price_low":16843.99023,"price_close":16892.33008,"volume":142100000,"price_adjusted":16892.33008,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.88894}
{"ticker":"^N225","ref_date":"2016-03-25","price_open":16949.5293,"price_high":17026.14062,"price_low":16889.40039,"price_close":17002.75,"volume":126500000,"price_adjusted":17002.75,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":0.89475}
{"ticker":"^N225","ref_date":"2016-03-28","price_open":17129.26953,"price_high":17167.88086,"price_low":16961.41016,"price_close":17134.36914,"volume":123500000,"price_adjusted":17134.36914,"ret_adjusted_prices":0.00774,"ret_closing_prices":0.00774,"cumret_adjusted_prices":0.90167}
{"ticker":"^N225","ref_date":"2016-03-29","price_open":16985.2793,"price_high":17137.19922,"price_low":16948.42969,"price_close":17103.5293,"volume":117000000,"price_adjusted":17103.5293,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":0.90005}
{"ticker":"^N225","ref_date":"2016-03-30","price_open":17078.0293,"price_high":17078.0293,"price_low":16875.91016,"price_close":16878.96094,"volume":131200000,"price_adjusted":16878.96094,"ret_adjusted_prices":-0.01313,"ret_closing_prices":-0.01313,"cumret_adjusted_prices":0.88823}
{"ticker":"^N225","ref_date":"2016-03-31","price_open":16997.14062,"price_high":17033.65039,"price_low":16758.66992,"price_close":16758.66992,"volume":157500000,"price_adjusted":16758.66992,"ret_adjusted_prices":-0.00713,"ret_closing_prices":-0.00713,"cumret_adjusted_prices":0.8819}
{"ticker":"^N225","ref_date":"2016-04-01","price_open":16719.56055,"price_high":16719.56055,"price_low":16113.00977,"price_close":16164.16016,"volume":178400000,"price_adjusted":16164.16016,"ret_adjusted_prices":-0.03547,"ret_closing_prices":-0.03547,"cumret_adjusted_prices":0.85062}
{"ticker":"^N225","ref_date":"2016-04-04","price_open":16087.75977,"price_high":16238.50977,"price_low":16029.5,"price_close":16123.26953,"volume":144800000,"price_adjusted":16123.26953,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":0.84847}
{"ticker":"^N225","ref_date":"2016-04-05","price_open":16044.23047,"price_high":16066.17969,"price_low":15698.5498,"price_close":15732.82031,"volume":158100000,"price_adjusted":15732.82031,"ret_adjusted_prices":-0.02422,"ret_closing_prices":-0.02422,"cumret_adjusted_prices":0.82792}
{"ticker":"^N225","ref_date":"2016-04-06","price_open":15727.7002,"price_high":15828.61035,"price_low":15612.91016,"price_close":15715.36035,"volume":150500000,"price_adjusted":15715.36035,"ret_adjusted_prices":-0.00111,"ret_closing_prices":-0.00111,"cumret_adjusted_prices":0.827}
{"ticker":"^N225","ref_date":"2016-04-07","price_open":15739.25977,"price_high":15871.09961,"price_low":15636.20996,"price_close":15749.83984,"volume":146000000,"price_adjusted":15749.83984,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":0.82881}
{"ticker":"^N225","ref_date":"2016-04-08","price_open":15597.04004,"price_high":16027.62988,"price_low":15471.7998,"price_close":15821.51953,"volume":176800000,"price_adjusted":15821.51953,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":0.83259}
{"ticker":"^N225","ref_date":"2016-04-11","price_open":15761.57031,"price_high":15778.74023,"price_low":15525.49023,"price_close":15751.12988,"volume":129900000,"price_adjusted":15751.12988,"ret_adjusted_prices":-0.00445,"ret_closing_prices":-0.00445,"cumret_adjusted_prices":0.82888}
{"ticker":"^N225","ref_date":"2016-04-12","price_open":15719.24023,"price_high":15963.03027,"price_low":15693.61035,"price_close":15928.79004,"volume":147000000,"price_adjusted":15928.79004,"ret_adjusted_prices":0.01128,"ret_closing_prices":0.01128,"cumret_adjusted_prices":0.83823}
{"ticker":"^N225","ref_date":"2016-04-13","price_open":16142.70996,"price_high":16405.58984,"price_low":16132.23047,"price_close":16381.21973,"volume":158800000,"price_adjusted":16381.21973,"ret_adjusted_prices":0.0284,"ret_closing_prices":0.0284,"cumret_adjusted_prices":0.86204}
{"ticker":"^N225","ref_date":"2016-04-14","price_open":16629.83008,"price_high":16911.05078,"price_low":16602.16992,"price_close":16911.05078,"volume":175400000,"price_adjusted":16911.05078,"ret_adjusted_prices":0.03234,"ret_closing_prices":0.03234,"cumret_adjusted_prices":0.88992}
{"ticker":"^N225","ref_date":"2016-04-15","price_open":16720.39062,"price_high":16928.66992,"price_low":16720.39062,"price_close":16848.0293,"volume":133300000,"price_adjusted":16848.0293,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":0.8866}
{"ticker":"^N225","ref_date":"2016-04-18","price_open":16521.25,"price_high":16526.90039,"price_low":16254.2002,"price_close":16275.9502,"volume":140600000,"price_adjusted":16275.9502,"ret_adjusted_prices":-0.03396,"ret_closing_prices":-0.03396,"cumret_adjusted_prices":0.8565}
{"ticker":"^N225","ref_date":"2016-04-19","price_open":16582.66016,"price_high":16900.33008,"price_low":16570.5,"price_close":16874.43945,"volume":145700000,"price_adjusted":16874.43945,"ret_adjusted_prices":0.03677,"ret_closing_prices":0.03677,"cumret_adjusted_prices":0.88799}
{"ticker":"^N225","ref_date":"2016-04-20","price_open":17053.83008,"price_high":17099.35938,"price_low":16870.73047,"price_close":16906.53906,"volume":143900000,"price_adjusted":16906.53906,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":0.88968}
{"ticker":"^N225","ref_date":"2016-04-21","price_open":17187.26953,"price_high":17381.69922,"price_low":17144.5293,"price_close":17363.61914,"volume":165900000,"price_adjusted":17363.61914,"ret_adjusted_prices":0.02704,"ret_closing_prices":0.02704,"cumret_adjusted_prices":0.91374}
{"ticker":"^N225","ref_date":"2016-04-22","price_open":17220.4707,"price_high":17572.49023,"price_low":17192.39062,"price_close":17572.49023,"volume":228300000,"price_adjusted":17572.49023,"ret_adjusted_prices":0.01203,"ret_closing_prices":0.01203,"cumret_adjusted_prices":0.92473}
{"ticker":"^N225","ref_date":"2016-04-25","price_open":17613.56055,"price_high":17613.56055,"price_low":17403.86914,"price_close":17439.30078,"volume":171600000,"price_adjusted":17439.30078,"ret_adjusted_prices":-0.00758,"ret_closing_prices":-0.00758,"cumret_adjusted_prices":0.91772}
{"ticker":"^N225","ref_date":"2016-04-26","price_open":17358.56055,"price_high":17426.01953,"price_low":17200.5,"price_close":17353.2793,"volume":161600000,"price_adjusted":17353.2793,"ret_adjusted_prices":-0.00493,"ret_closing_prices":-0.00493,"cumret_adjusted_prices":0.91319}
{"ticker":"^N225","ref_date":"2016-04-27","price_open":17369.67969,"price_high":17417.53906,"price_low":17230.23047,"price_close":17290.49023,"volume":140900000,"price_adjusted":17290.49023,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":0.90989}
{"ticker":"^N225","ref_date":"2016-04-28","price_open":17438.99023,"price_high":17572.26953,"price_low":16652.74023,"price_close":16666.05078,"volume":233100000,"price_adjusted":16666.05078,"ret_adjusted_prices":-0.03611,"ret_closing_prices":-0.03611,"cumret_adjusted_prices":0.87703}
{"ticker":"^N225","ref_date":"2016-05-02","price_open":16357.09961,"price_high":16357.09961,"price_low":15975.46973,"price_close":16147.37988,"volume":179900000,"price_adjusted":16147.37988,"ret_adjusted_prices":-0.03112,"ret_closing_prices":-0.03112,"cumret_adjusted_prices":0.84973}
{"ticker":"^N225","ref_date":"2016-05-06","price_open":16212.66992,"price_high":16271.61035,"price_low":15989.34961,"price_close":16106.71973,"volume":148100000,"price_adjusted":16106.71973,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":0.84759}
{"ticker":"^N225","ref_date":"2016-05-09","price_open":16226.57031,"price_high":16292.86035,"price_low":16159.30957,"price_close":16216.03027,"volume":118800000,"price_adjusted":16216.03027,"ret_adjusted_prices":0.00679,"ret_closing_prices":0.00679,"cumret_adjusted_prices":0.85335}
{"ticker":"^N225","ref_date":"2016-05-10","price_open":16307.5,"price_high":16587.63086,"price_low":16229.15039,"price_close":16565.18945,"volume":166500000,"price_adjusted":16565.18945,"ret_adjusted_prices":0.02153,"ret_closing_prices":0.02153,"cumret_adjusted_prices":0.87172}
{"ticker":"^N225","ref_date":"2016-05-11","price_open":16736.7207,"price_high":16814.64062,"price_low":16536.60938,"price_close":16579.00977,"volume":143500000,"price_adjusted":16579.00977,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":0.87245}
{"ticker":"^N225","ref_date":"2016-05-12","price_open":16459.68945,"price_high":16658.07031,"price_low":16374.58984,"price_close":16646.33984,"volume":138700000,"price_adjusted":16646.33984,"ret_adjusted_prices":0.00406,"ret_closing_prices":0.00406,"cumret_adjusted_prices":0.87599}
{"ticker":"^N225","ref_date":"2016-05-13","price_open":16804.16992,"price_high":16804.16992,"price_low":16400.86914,"price_close":16412.21094,"volume":171600000,"price_adjusted":16412.21094,"ret_adjusted_prices":-0.01406,"ret_closing_prices":-0.01406,"cumret_adjusted_prices":0.86367}
{"ticker":"^N225","ref_date":"2016-05-16","price_open":16391.91992,"price_high":16632.61914,"price_low":16391.91992,"price_close":16466.40039,"volume":125100000,"price_adjusted":16466.40039,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":0.86652}
{"ticker":"^N225","ref_date":"2016-05-17","price_open":16618.94922,"price_high":16655.89062,"price_low":16509.31055,"price_close":16652.80078,"volume":117600000,"price_adjusted":16652.80078,"ret_adjusted_prices":0.01132,"ret_closing_prices":0.01132,"cumret_adjusted_prices":0.87633}
{"ticker":"^N225","ref_date":"2016-05-18","price_open":16611.40039,"price_high":16795.4707,"price_low":16513.16992,"price_close":16644.68945,"volume":165100000,"price_adjusted":16644.68945,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":0.8759}
{"ticker":"^N225","ref_date":"2016-05-19","price_open":16807.46094,"price_high":16841.03906,"price_low":16590.16016,"price_close":16646.66016,"volume":141600000,"price_adjusted":16646.66016,"ret_adjusted_prices":0.00012,"ret_closing_prices":0.00012,"cumret_adjusted_prices":0.87601}
{"ticker":"^N225","ref_date":"2016-05-20","price_open":16594.99023,"price_high":16770.86914,"price_low":16548.33984,"price_close":16736.34961,"volume":126300000,"price_adjusted":16736.34961,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":0.88073}
{"ticker":"^N225","ref_date":"2016-05-23","price_open":16671.2793,"price_high":16691.5,"price_low":16417.83984,"price_close":16654.59961,"volume":116500000,"price_adjusted":16654.59961,"ret_adjusted_prices":-0.00488,"ret_closing_prices":-0.00488,"cumret_adjusted_prices":0.87643}
{"ticker":"^N225","ref_date":"2016-05-24","price_open":16605.03906,"price_high":16605.03906,"price_low":16471.36914,"price_close":16498.75977,"volume":109700000,"price_adjusted":16498.75977,"ret_adjusted_prices":-0.00936,"ret_closing_prices":-0.00936,"cumret_adjusted_prices":0.86823}
{"ticker":"^N225","ref_date":"2016-05-25","price_open":16764.34961,"price_high":16806.0293,"price_low":16731.11914,"price_close":16757.34961,"volume":107400000,"price_adjusted":16757.34961,"ret_adjusted_prices":0.01567,"ret_closing_prices":0.01567,"cumret_adjusted_prices":0.88183}
{"ticker":"^N225","ref_date":"2016-05-26","price_open":16927.68945,"price_high":16957.56055,"price_low":16743.16992,"price_close":16772.46094,"volume":122000000,"price_adjusted":16772.46094,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":0.88263}
{"ticker":"^N225","ref_date":"2016-05-27","price_open":16830.5,"price_high":16901.08984,"price_low":16792.73047,"price_close":16834.83984,"volume":108400000,"price_adjusted":16834.83984,"ret_adjusted_prices":0.00372,"ret_closing_prices":0.00372,"cumret_adjusted_prices":0.88591}
{"ticker":"^N225","ref_date":"2016-05-30","price_open":16973.7207,"price_high":17068.01953,"price_low":16910.18945,"price_close":17068.01953,"volume":100300000,"price_adjusted":17068.01953,"ret_adjusted_prices":0.01385,"ret_closing_prices":0.01385,"cumret_adjusted_prices":0.89818}
{"ticker":"^N225","ref_date":"2016-05-31","price_open":17029.46094,"price_high":17251.35938,"price_low":16988.64062,"price_close":17234.98047,"volume":156700000,"price_adjusted":17234.98047,"ret_adjusted_prices":0.00978,"ret_closing_prices":0.00978,"cumret_adjusted_prices":0.90697}
{"ticker":"^N225","ref_date":"2016-06-01","price_open":17097.2207,"price_high":17145.94922,"price_low":16908.91992,"price_close":16955.73047,"volume":133700000,"price_adjusted":16955.73047,"ret_adjusted_prices":-0.0162,"ret_closing_prices":-0.0162,"cumret_adjusted_prices":0.89227}
{"ticker":"^N225","ref_date":"2016-06-02","price_open":16817.25977,"price_high":16819.84961,"price_low":16525.4707,"price_close":16562.55078,"volume":142800000,"price_adjusted":16562.55078,"ret_adjusted_prices":-0.02319,"ret_closing_prices":-0.02319,"cumret_adjusted_prices":0.87158}
{"ticker":"^N225","ref_date":"2016-06-03","price_open":16599.50977,"price_high":16716.14062,"price_low":16554.59961,"price_close":16642.23047,"volume":107300000,"price_adjusted":16642.23047,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":0.87578}
{"ticker":"^N225","ref_date":"2016-06-06","price_open":16373.32031,"price_high":16581.30078,"price_low":16322.63965,"price_close":16580.0293,"volume":122200000,"price_adjusted":16580.0293,"ret_adjusted_prices":-0.00374,"ret_closing_prices":-0.00374,"cumret_adjusted_prices":0.8725}
{"ticker":"^N225","ref_date":"2016-06-07","price_open":16651.05078,"price_high":16701.00977,"price_low":16536.23047,"price_close":16675.44922,"volume":109000000,"price_adjusted":16675.44922,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":0.87752}
{"ticker":"^N225","ref_date":"2016-06-08","price_open":16722.49023,"price_high":16830.91992,"price_low":16581.71094,"price_close":16830.91992,"volume":112100000,"price_adjusted":16830.91992,"ret_adjusted_prices":0.00932,"ret_closing_prices":0.00932,"cumret_adjusted_prices":0.8857}
{"ticker":"^N225","ref_date":"2016-06-09","price_open":16742.0293,"price_high":16785.83008,"price_low":16587.76953,"price_close":16668.41016,"volume":115500000,"price_adjusted":16668.41016,"ret_adjusted_prices":-0.00966,"ret_closing_prices":-0.00966,"cumret_adjusted_prices":0.87715}
{"ticker":"^N225","ref_date":"2016-06-10","price_open":16637.50977,"price_high":16643.35938,"price_low":16496.10938,"price_close":16601.35938,"volume":155000000,"price_adjusted":16601.35938,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":0.87362}
{"ticker":"^N225","ref_date":"2016-06-13","price_open":16319.11035,"price_high":16335.37988,"price_low":16019.17969,"price_close":16019.17969,"volume":126200000,"price_adjusted":16019.17969,"ret_adjusted_prices":-0.03507,"ret_closing_prices":-0.03507,"cumret_adjusted_prices":0.84299}
{"ticker":"^N225","ref_date":"2016-06-14","price_open":16001.19043,"price_high":16082.5,"price_low":15762.08984,"price_close":15859,"volume":131700000,"price_adjusted":15859,"ret_adjusted_prices":-0.01,"ret_closing_prices":-0.01,"cumret_adjusted_prices":0.83456}
{"ticker":"^N225","ref_date":"2016-06-15","price_open":15799.07031,"price_high":15997.2998,"price_low":15752.00977,"price_close":15919.58008,"volume":136800000,"price_adjusted":15919.58008,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":0.83775}
{"ticker":"^N225","ref_date":"2016-06-16","price_open":15871.21973,"price_high":15913.08008,"price_low":15395.98047,"price_close":15434.13965,"volume":154200000,"price_adjusted":15434.13965,"ret_adjusted_prices":-0.03049,"ret_closing_prices":-0.03049,"cumret_adjusted_prices":0.8122}
{"ticker":"^N225","ref_date":"2016-06-17","price_open":15631.79004,"price_high":15774.87012,"price_low":15582.94043,"price_close":15599.66016,"volume":167200000,"price_adjusted":15599.66016,"ret_adjusted_prices":0.01072,"ret_closing_prices":0.01072,"cumret_adjusted_prices":0.82091}
{"ticker":"^N225","ref_date":"2016-06-20","price_open":15839.05957,"price_high":16035.44043,"price_low":15835.86035,"price_close":15965.2998,"volume":132000000,"price_adjusted":15965.2998,"ret_adjusted_prices":0.02344,"ret_closing_prices":0.02344,"cumret_adjusted_prices":0.84015}
{"ticker":"^N225","ref_date":"2016-06-21","price_open":15875.80957,"price_high":16202.2998,"price_low":15770.95996,"price_close":16169.11035,"volume":120900000,"price_adjusted":16169.11035,"ret_adjusted_prices":0.01277,"ret_closing_prices":0.01277,"cumret_adjusted_prices":0.85088}
{"ticker":"^N225","ref_date":"2016-06-22","price_open":16095.80957,"price_high":16160.99023,"price_low":15980.65039,"price_close":16065.71973,"volume":111700000,"price_adjusted":16065.71973,"ret_adjusted_prices":-0.00639,"ret_closing_prices":-0.00639,"cumret_adjusted_prices":0.84544}
{"ticker":"^N225","ref_date":"2016-06-23","price_open":16098.61035,"price_high":16263.87012,"price_low":16057.86035,"price_close":16238.34961,"volume":110800000,"price_adjusted":16238.34961,"ret_adjusted_prices":0.01075,"ret_closing_prices":0.01075,"cumret_adjusted_prices":0.85452}
{"ticker":"^N225","ref_date":"2016-06-24","price_open":16333.87012,"price_high":16389.16992,"price_low":14864.00977,"price_close":14952.01953,"volume":263000000,"price_adjusted":14952.01953,"ret_adjusted_prices":-0.07922,"ret_closing_prices":-0.07922,"cumret_adjusted_prices":0.78683}
{"ticker":"^N225","ref_date":"2016-06-27","price_open":15153.08008,"price_high":15323.9502,"price_low":15061.66016,"price_close":15309.20996,"volume":161900000,"price_adjusted":15309.20996,"ret_adjusted_prices":0.02389,"ret_closing_prices":0.02389,"cumret_adjusted_prices":0.80563}
{"ticker":"^N225","ref_date":"2016-06-28","price_open":15094.70996,"price_high":15443.82031,"price_low":14987.79004,"price_close":15323.13965,"volume":180900000,"price_adjusted":15323.13965,"ret_adjusted_prices":0.00091,"ret_closing_prices":0.00091,"cumret_adjusted_prices":0.80636}
{"ticker":"^N225","ref_date":"2016-06-29","price_open":15523.34961,"price_high":15626.66016,"price_low":15398.30957,"price_close":15566.83008,"volume":147400000,"price_adjusted":15566.83008,"ret_adjusted_prices":0.0159,"ret_closing_prices":0.0159,"cumret_adjusted_prices":0.81918}
{"ticker":"^N225","ref_date":"2016-06-30","price_open":15752.70996,"price_high":15781.69043,"price_low":15575.91992,"price_close":15575.91992,"volume":150700000,"price_adjusted":15575.91992,"ret_adjusted_prices":0.00058,"ret_closing_prices":0.00058,"cumret_adjusted_prices":0.81966}
{"ticker":"^N225","ref_date":"2016-07-01","price_open":15698.01953,"price_high":15765,"price_low":15635.57031,"price_close":15682.48047,"volume":119900000,"price_adjusted":15682.48047,"ret_adjusted_prices":0.00684,"ret_closing_prices":0.00684,"cumret_adjusted_prices":0.82527}
{"ticker":"^N225","ref_date":"2016-07-04","price_open":15554.04004,"price_high":15805.30957,"price_low":15553.91992,"price_close":15775.7998,"volume":108500000,"price_adjusted":15775.7998,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":0.83018}
{"ticker":"^N225","ref_date":"2016-07-05","price_open":15682.16016,"price_high":15702.04004,"price_low":15602.73047,"price_close":15669.33008,"volume":109200000,"price_adjusted":15669.33008,"ret_adjusted_prices":-0.00675,"ret_closing_prices":-0.00675,"cumret_adjusted_prices":0.82458}
{"ticker":"^N225","ref_date":"2016-07-06","price_open":15434.45996,"price_high":15434.45996,"price_low":15167.98047,"price_close":15378.99023,"volume":158400000,"price_adjusted":15378.99023,"ret_adjusted_prices":-0.01853,"ret_closing_prices":-0.01853,"cumret_adjusted_prices":0.8093}
{"ticker":"^N225","ref_date":"2016-07-07","price_open":15346.80957,"price_high":15418.90039,"price_low":15241.91016,"price_close":15276.24023,"volume":127300000,"price_adjusted":15276.24023,"ret_adjusted_prices":-0.00668,"ret_closing_prices":-0.00668,"cumret_adjusted_prices":0.80389}
{"ticker":"^N225","ref_date":"2016-07-08","price_open":15326.83984,"price_high":15399.7002,"price_low":15106.51953,"price_close":15106.98047,"volume":129500000,"price_adjusted":15106.98047,"ret_adjusted_prices":-0.01108,"ret_closing_prices":-0.01108,"cumret_adjusted_prices":0.79498}
{"ticker":"^N225","ref_date":"2016-07-11","price_open":15375.94043,"price_high":15816.66992,"price_low":15375.94043,"price_close":15708.82031,"volume":138900000,"price_adjusted":15708.82031,"ret_adjusted_prices":0.03984,"ret_closing_prices":0.03984,"cumret_adjusted_prices":0.82666}
{"ticker":"^N225","ref_date":"2016-07-12","price_open":15961.2998,"price_high":16237.62012,"price_low":15956.91016,"price_close":16095.65039,"volume":185100000,"price_adjusted":16095.65039,"ret_adjusted_prices":0.02463,"ret_closing_prices":0.02463,"cumret_adjusted_prices":0.84701}
{"ticker":"^N225","ref_date":"2016-07-13","price_open":16343,"price_high":16444.25,"price_low":16196.44043,"price_close":16231.42969,"volume":195600000,"price_adjusted":16231.42969,"ret_adjusted_prices":0.00844,"ret_closing_prices":0.00844,"cumret_adjusted_prices":0.85416}
{"ticker":"^N225","ref_date":"2016-07-14","price_open":16242.2002,"price_high":16398.73047,"price_low":16229.25977,"price_close":16385.89062,"volume":136100000,"price_adjusted":16385.89062,"ret_adjusted_prices":0.00952,"ret_closing_prices":0.00952,"cumret_adjusted_prices":0.86229}
{"ticker":"^N225","ref_date":"2016-07-15","price_open":16396.11914,"price_high":16607.32031,"price_low":16396.11914,"price_close":16497.84961,"volume":171900000,"price_adjusted":16497.84961,"ret_adjusted_prices":0.00683,"ret_closing_prices":0.00683,"cumret_adjusted_prices":0.86818}
{"ticker":"^N225","ref_date":"2016-07-19","price_open":16612.08984,"price_high":16726.71094,"price_low":16514.66016,"price_close":16723.31055,"volume":131600000,"price_adjusted":16723.31055,"ret_adjusted_prices":0.01367,"ret_closing_prices":0.01367,"cumret_adjusted_prices":0.88004}
{"ticker":"^N225","ref_date":"2016-07-20","price_open":16646.91992,"price_high":16692.83984,"price_low":16554.0293,"price_close":16681.89062,"volume":120500000,"price_adjusted":16681.89062,"ret_adjusted_prices":-0.00248,"ret_closing_prices":-0.00248,"cumret_adjusted_prices":0.87786}
{"ticker":"^N225","ref_date":"2016-07-21","price_open":16855.17969,"price_high":16938.96094,"price_low":16740,"price_close":16810.2207,"volume":134800000,"price_adjusted":16810.2207,"ret_adjusted_prices":0.00769,"ret_closing_prices":0.00769,"cumret_adjusted_prices":0.88462}
{"ticker":"^N225","ref_date":"2016-07-22","price_open":16612.90039,"price_high":16691.81055,"price_low":16566.98047,"price_close":16627.25,"volume":100800000,"price_adjusted":16627.25,"ret_adjusted_prices":-0.01088,"ret_closing_prices":-0.01088,"cumret_adjusted_prices":0.87499}
{"ticker":"^N225","ref_date":"2016-07-25","price_open":16655.81055,"price_high":16778.65039,"price_low":16612.33008,"price_close":16620.28906,"volume":102900000,"price_adjusted":16620.28906,"ret_adjusted_prices":-0.00042,"ret_closing_prices":-0.00042,"cumret_adjusted_prices":0.87462}
{"ticker":"^N225","ref_date":"2016-07-26","price_open":16535.81055,"price_high":16535.81055,"price_low":16323.09961,"price_close":16383.04004,"volume":129400000,"price_adjusted":16383.04004,"ret_adjusted_prices":-0.01427,"ret_closing_prices":-0.01427,"cumret_adjusted_prices":0.86214}
{"ticker":"^N225","ref_date":"2016-07-27","price_open":16526.06055,"price_high":16821.42969,"price_low":16526.06055,"price_close":16664.82031,"volume":155500000,"price_adjusted":16664.82031,"ret_adjusted_prices":0.0172,"ret_closing_prices":0.0172,"cumret_adjusted_prices":0.87696}
{"ticker":"^N225","ref_date":"2016-07-28","price_open":16596.15039,"price_high":16616.2793,"price_low":16450.2793,"price_close":16476.83984,"volume":126400000,"price_adjusted":16476.83984,"ret_adjusted_prices":-0.01128,"ret_closing_prices":-0.01128,"cumret_adjusted_prices":0.86707}
{"ticker":"^N225","ref_date":"2016-07-29","price_open":16359.67969,"price_high":16679.18945,"price_low":16174.34961,"price_close":16569.26953,"volume":234600000,"price_adjusted":16569.26953,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":0.87194}
{"ticker":"^N225","ref_date":"2016-08-01","price_open":16415.31055,"price_high":16677.49023,"price_low":16319.15039,"price_close":16635.76953,"volume":174100000,"price_adjusted":16635.76953,"ret_adjusted_prices":0.00401,"ret_closing_prices":0.00401,"cumret_adjusted_prices":0.87544}
{"ticker":"^N225","ref_date":"2016-08-02","price_open":16469.67969,"price_high":16541.88086,"price_low":16391.44922,"price_close":16391.44922,"volume":131900000,"price_adjusted":16391.44922,"ret_adjusted_prices":-0.01469,"ret_closing_prices":-0.01469,"cumret_adjusted_prices":0.86258}
{"ticker":"^N225","ref_date":"2016-08-03","price_open":16227.28027,"price_high":16275.33984,"price_low":16056.66992,"price_close":16083.11035,"volume":155400000,"price_adjusted":16083.11035,"ret_adjusted_prices":-0.01881,"ret_closing_prices":-0.01881,"cumret_adjusted_prices":0.84635}
{"ticker":"^N225","ref_date":"2016-08-04","price_open":16168.33984,"price_high":16270.12012,"price_low":15921.04004,"price_close":16254.88965,"volume":160000000,"price_adjusted":16254.88965,"ret_adjusted_prices":0.01068,"ret_closing_prices":0.01068,"cumret_adjusted_prices":0.85539}
{"ticker":"^N225","ref_date":"2016-08-05","price_open":16278.99023,"price_high":16355.98047,"price_low":16230.7002,"price_close":16254.4502,"volume":129400000,"price_adjusted":16254.4502,"ret_adjusted_prices":-0.00003,"ret_closing_prices":-0.00003,"cumret_adjusted_prices":0.85537}
{"ticker":"^N225","ref_date":"2016-08-08","price_open":16462.28906,"price_high":16652.03906,"price_low":16455.57031,"price_close":16650.57031,"volume":141600000,"price_adjusted":16650.57031,"ret_adjusted_prices":0.02437,"ret_closing_prices":0.02437,"cumret_adjusted_prices":0.87621}
{"ticker":"^N225","ref_date":"2016-08-09","price_open":16632.41016,"price_high":16779.58984,"price_low":16630.56055,"price_close":16764.9707,"volume":127500000,"price_adjusted":16764.9707,"ret_adjusted_prices":0.00687,"ret_closing_prices":0.00687,"cumret_adjusted_prices":0.88223}
{"ticker":"^N225","ref_date":"2016-08-10","price_open":16699.08008,"price_high":16822.85938,"price_low":16657.58984,"price_close":16735.11914,"volume":113800000,"price_adjusted":16735.11914,"ret_adjusted_prices":-0.00178,"ret_closing_prices":-0.00178,"cumret_adjusted_prices":0.88066}
{"ticker":"^N225","ref_date":"2016-08-12","price_open":16877.17969,"price_high":16943.66992,"price_low":16818.42969,"price_close":16919.91992,"volume":119100000,"price_adjusted":16919.91992,"ret_adjusted_prices":0.01104,"ret_closing_prices":0.01104,"cumret_adjusted_prices":0.89039}
{"ticker":"^N225","ref_date":"2016-08-15","price_open":16866.89062,"price_high":16932.10938,"price_low":16844.58008,"price_close":16869.56055,"volume":83700000,"price_adjusted":16869.56055,"ret_adjusted_prices":-0.00298,"ret_closing_prices":-0.00298,"cumret_adjusted_prices":0.88774}
{"ticker":"^N225","ref_date":"2016-08-16","price_open":16878.66016,"price_high":16887.57031,"price_low":16596.50977,"price_close":16596.50977,"volume":110000000,"price_adjusted":16596.50977,"ret_adjusted_prices":-0.01619,"ret_closing_prices":-0.01619,"cumret_adjusted_prices":0.87337}
{"ticker":"^N225","ref_date":"2016-08-17","price_open":16596.25977,"price_high":16772.10938,"price_low":16596.25977,"price_close":16745.64062,"volume":117400000,"price_adjusted":16745.64062,"ret_adjusted_prices":0.00899,"ret_closing_prices":0.00899,"cumret_adjusted_prices":0.88122}
{"ticker":"^N225","ref_date":"2016-08-18","price_open":16649.91016,"price_high":16714.60938,"price_low":16481.41016,"price_close":16486.00977,"volume":130400000,"price_adjusted":16486.00977,"ret_adjusted_prices":-0.0155,"ret_closing_prices":-0.0155,"cumret_adjusted_prices":0.86755}
{"ticker":"^N225","ref_date":"2016-08-19","price_open":16558.38086,"price_high":16613.03906,"price_low":16452.61914,"price_close":16545.82031,"volume":121900000,"price_adjusted":16545.82031,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":0.8707}
{"ticker":"^N225","ref_date":"2016-08-22","price_open":16599.25977,"price_high":16631.23047,"price_low":16540.93945,"price_close":16598.18945,"volume":95300000,"price_adjusted":16598.18945,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":0.87346}
{"ticker":"^N225","ref_date":"2016-08-23","price_open":16549.82031,"price_high":16663.64062,"price_low":16452.00977,"price_close":16497.35938,"volume":107600000,"price_adjusted":16497.35938,"ret_adjusted_prices":-0.00607,"ret_closing_prices":-0.00607,"cumret_adjusted_prices":0.86815}
{"ticker":"^N225","ref_date":"2016-08-24","price_open":16550.21094,"price_high":16648.07031,"price_low":16544.39062,"price_close":16597.30078,"volume":91100000,"price_adjusted":16597.30078,"ret_adjusted_prices":0.00606,"ret_closing_prices":0.00606,"cumret_adjusted_prices":0.87341}
{"ticker":"^N225","ref_date":"2016-08-25","price_open":16580.15039,"price_high":16628.78906,"price_low":16520.83984,"price_close":16555.94922,"volume":92900000,"price_adjusted":16555.94922,"ret_adjusted_prices":-0.00249,"ret_closing_prices":-0.00249,"cumret_adjusted_prices":0.87123}
{"ticker":"^N225","ref_date":"2016-08-26","price_open":16485.55078,"price_high":16490.5293,"price_low":16320.42969,"price_close":16360.70996,"volume":104600000,"price_adjusted":16360.70996,"ret_adjusted_prices":-0.01179,"ret_closing_prices":-0.01179,"cumret_adjusted_prices":0.86096}
{"ticker":"^N225","ref_date":"2016-08-29","price_open":16631.06055,"price_high":16764.64062,"price_low":16616.65039,"price_close":16737.49023,"volume":113900000,"price_adjusted":16737.49023,"ret_adjusted_prices":0.02303,"ret_closing_prices":0.02303,"cumret_adjusted_prices":0.88079}
{"ticker":"^N225","ref_date":"2016-08-30","price_open":16690.98047,"price_high":16752.16016,"price_low":16677.84961,"price_close":16725.35938,"volume":103700000,"price_adjusted":16725.35938,"ret_adjusted_prices":-0.00072,"ret_closing_prices":-0.00072,"cumret_adjusted_prices":0.88015}
{"ticker":"^N225","ref_date":"2016-08-31","price_open":16857.83008,"price_high":16917.85938,"price_low":16836.96094,"price_close":16887.40039,"volume":150300000,"price_adjusted":16887.40039,"ret_adjusted_prices":0.00969,"ret_closing_prices":0.00969,"cumret_adjusted_prices":0.88868}
{"ticker":"^N225","ref_date":"2016-09-01","price_open":16885.16016,"price_high":16941.17969,"price_low":16864.56055,"price_close":16926.83984,"volume":131500000,"price_adjusted":16926.83984,"ret_adjusted_prices":0.00234,"ret_closing_prices":0.00234,"cumret_adjusted_prices":0.89075}
{"ticker":"^N225","ref_date":"2016-09-02","price_open":16903.7793,"price_high":16946.49023,"price_low":16848.11914,"price_close":16925.67969,"volume":116200000,"price_adjusted":16925.67969,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":0.89069}
{"ticker":"^N225","ref_date":"2016-09-05","price_open":17131.51953,"price_high":17156.35938,"price_low":17009.21094,"price_close":17037.63086,"volume":127400000,"price_adjusted":17037.63086,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":0.89658}
{"ticker":"^N225","ref_date":"2016-09-06","price_open":17035.0293,"price_high":17097.58984,"price_low":17022.64062,"price_close":17081.98047,"volume":108300000,"price_adjusted":17081.98047,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":0.89892}
{"ticker":"^N225","ref_date":"2016-09-07","price_open":16937.38086,"price_high":17024.25977,"price_low":16903.19922,"price_close":17012.43945,"volume":132500000,"price_adjusted":17012.43945,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":0.89526}
{"ticker":"^N225","ref_date":"2016-09-08","price_open":16984,"price_high":17001.83984,"price_low":16836.65039,"price_close":16958.76953,"volume":111300000,"price_adjusted":16958.76953,"ret_adjusted_prices":-0.00315,"ret_closing_prices":-0.00315,"cumret_adjusted_prices":0.89243}
{"ticker":"^N225","ref_date":"2016-09-09","price_open":16994.36914,"price_high":17029.7793,"price_low":16902.08984,"price_close":16965.75977,"volume":123900000,"price_adjusted":16965.75977,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":0.8928}
{"ticker":"^N225","ref_date":"2016-09-12","price_open":16748.35938,"price_high":16802,"price_low":16601.53906,"price_close":16672.91992,"volume":112800000,"price_adjusted":16672.91992,"ret_adjusted_prices":-0.01726,"ret_closing_prices":-0.01726,"cumret_adjusted_prices":0.87739}
{"ticker":"^N225","ref_date":"2016-09-13","price_open":16764.65039,"price_high":16787.06055,"price_low":16658.40039,"price_close":16729.03906,"volume":98200000,"price_adjusted":16729.03906,"ret_adjusted_prices":0.00337,"ret_closing_prices":0.00337,"cumret_adjusted_prices":0.88034}
{"ticker":"^N225","ref_date":"2016-09-14","price_open":16632.06055,"price_high":16706.60938,"price_low":16585.80078,"price_close":16614.24023,"volume":116300000,"price_adjusted":16614.24023,"ret_adjusted_prices":-0.00686,"ret_closing_prices":-0.00686,"cumret_adjusted_prices":0.8743}
{"ticker":"^N225","ref_date":"2016-09-15","price_open":16512.41992,"price_high":16528.01953,"price_low":16359.78027,"price_close":16405.00977,"volume":117800000,"price_adjusted":16405.00977,"ret_adjusted_prices":-0.01259,"ret_closing_prices":-0.01259,"cumret_adjusted_prices":0.86329}
{"ticker":"^N225","ref_date":"2016-09-16","price_open":16458.74023,"price_high":16532.83984,"price_low":16415.85938,"price_close":16519.28906,"volume":127100000,"price_adjusted":16519.28906,"ret_adjusted_prices":0.00697,"ret_closing_prices":0.00697,"cumret_adjusted_prices":0.86931}
{"ticker":"^N225","ref_date":"2016-09-20","price_open":16403.2207,"price_high":16591.69922,"price_low":16403.2207,"price_close":16492.15039,"volume":121500000,"price_adjusted":16492.15039,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":0.86788}
{"ticker":"^N225","ref_date":"2016-09-21","price_open":16471.84961,"price_high":16823.63086,"price_low":16399.65039,"price_close":16807.61914,"volume":191100000,"price_adjusted":16807.61914,"ret_adjusted_prices":0.01913,"ret_closing_prices":0.01913,"cumret_adjusted_prices":0.88448}
{"ticker":"^N225","ref_date":"2016-09-23","price_open":16759.83984,"price_high":16808.58984,"price_low":16725.5293,"price_close":16754.01953,"volume":138000000,"price_adjusted":16754.01953,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.88166}
{"ticker":"^N225","ref_date":"2016-09-26","price_open":16707.44922,"price_high":16707.44922,"price_low":16514.92969,"price_close":16544.56055,"volume":102900000,"price_adjusted":16544.56055,"ret_adjusted_prices":-0.0125,"ret_closing_prices":-0.0125,"cumret_adjusted_prices":0.87064}
{"ticker":"^N225","ref_date":"2016-09-27","price_open":16390.91016,"price_high":16683.92969,"price_low":16285.41016,"price_close":16683.92969,"volume":157100000,"price_adjusted":16683.92969,"ret_adjusted_prices":0.00842,"ret_closing_prices":0.00842,"cumret_adjusted_prices":0.87797}
{"ticker":"^N225","ref_date":"2016-09-28","price_open":16504.99023,"price_high":16515.83984,"price_low":16385.0293,"price_close":16465.40039,"volume":112200000,"price_adjusted":16465.40039,"ret_adjusted_prices":-0.0131,"ret_closing_prices":-0.0131,"cumret_adjusted_prices":0.86647}
{"ticker":"^N225","ref_date":"2016-09-29","price_open":16606.30078,"price_high":16756.42969,"price_low":16584.14062,"price_close":16693.71094,"volume":122700000,"price_adjusted":16693.71094,"ret_adjusted_prices":0.01387,"ret_closing_prices":0.01387,"cumret_adjusted_prices":0.87848}
{"ticker":"^N225","ref_date":"2016-09-30","price_open":16474.44922,"price_high":16497.55078,"price_low":16407.7793,"price_close":16449.83984,"volume":124400000,"price_adjusted":16449.83984,"ret_adjusted_prices":-0.01461,"ret_closing_prices":-0.01461,"cumret_adjusted_prices":0.86565}
{"ticker":"^N225","ref_date":"2016-10-03","price_open":16566.0293,"price_high":16652.16016,"price_low":16554.83008,"price_close":16598.66992,"volume":99200000,"price_adjusted":16598.66992,"ret_adjusted_prices":0.00905,"ret_closing_prices":0.00905,"cumret_adjusted_prices":0.87348}
{"ticker":"^N225","ref_date":"2016-10-04","price_open":16661.50977,"price_high":16747.19922,"price_low":16637.82031,"price_close":16735.65039,"volume":100300000,"price_adjusted":16735.65039,"ret_adjusted_prices":0.00825,"ret_closing_prices":0.00825,"cumret_adjusted_prices":0.88069}
{"ticker":"^N225","ref_date":"2016-10-05","price_open":16787.89062,"price_high":16844.34961,"price_low":16728.18945,"price_close":16819.24023,"volume":115100000,"price_adjusted":16819.24023,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":0.88509}
{"ticker":"^N225","ref_date":"2016-10-06","price_open":16913.59961,"price_high":16971.2793,"price_low":16888.76953,"price_close":16899.09961,"volume":110600000,"price_adjusted":16899.09961,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":0.88929}
{"ticker":"^N225","ref_date":"2016-10-07","price_open":16883.11914,"price_high":16895.13086,"price_low":16820.21094,"price_close":16860.08984,"volume":100300000,"price_adjusted":16860.08984,"ret_adjusted_prices":-0.00231,"ret_closing_prices":-0.00231,"cumret_adjusted_prices":0.88724}
{"ticker":"^N225","ref_date":"2016-10-11","price_open":16936.31055,"price_high":17074.46094,"price_low":16931.11914,"price_close":17024.75977,"volume":111600000,"price_adjusted":17024.75977,"ret_adjusted_prices":0.00977,"ret_closing_prices":0.00977,"cumret_adjusted_prices":0.89591}
{"ticker":"^N225","ref_date":"2016-10-12","price_open":16850.73047,"price_high":16951.53906,"price_low":16839.41016,"price_close":16840,"volume":116300000,"price_adjusted":16840,"ret_adjusted_prices":-0.01085,"ret_closing_prices":-0.01085,"cumret_adjusted_prices":0.88618}
{"ticker":"^N225","ref_date":"2016-10-13","price_open":16923.82031,"price_high":16974.25,"price_low":16739.73047,"price_close":16774.24023,"volume":111100000,"price_adjusted":16774.24023,"ret_adjusted_prices":-0.0039,"ret_closing_prices":-0.0039,"cumret_adjusted_prices":0.88272}
{"ticker":"^N225","ref_date":"2016-10-14","price_open":16751.03906,"price_high":16866.56055,"price_low":16727.7793,"price_close":16856.36914,"volume":109400000,"price_adjusted":16856.36914,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":0.88704}
{"ticker":"^N225","ref_date":"2016-10-17","price_open":16871.83984,"price_high":16954.43945,"price_low":16821.49023,"price_close":16900.11914,"volume":95100000,"price_adjusted":16900.11914,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":0.88935}
{"ticker":"^N225","ref_date":"2016-10-18","price_open":16862.31055,"price_high":16966.90039,"price_low":16844.16992,"price_close":16963.60938,"volume":98600000,"price_adjusted":16963.60938,"ret_adjusted_prices":0.00376,"ret_closing_prices":0.00376,"cumret_adjusted_prices":0.89269}
{"ticker":"^N225","ref_date":"2016-10-19","price_open":16952.91016,"price_high":17016.66016,"price_low":16938.46094,"price_close":16998.91016,"volume":101700000,"price_adjusted":16998.91016,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":0.89454}
{"ticker":"^N225","ref_date":"2016-10-20","price_open":16999.35938,"price_high":17235.5,"price_low":16992.14062,"price_close":17235.5,"volume":112400000,"price_adjusted":17235.5,"ret_adjusted_prices":0.01392,"ret_closing_prices":0.01392,"cumret_adjusted_prices":0.907}
{"ticker":"^N225","ref_date":"2016-10-21","price_open":17283.75,"price_high":17288.89062,"price_low":17151.98047,"price_close":17184.58984,"volume":114200000,"price_adjusted":17184.58984,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":0.90432}
{"ticker":"^N225","ref_date":"2016-10-24","price_open":17216.56055,"price_high":17244.74023,"price_low":17162.21094,"price_close":17234.41992,"volume":87700000,"price_adjusted":17234.41992,"ret_adjusted_prices":0.0029,"ret_closing_prices":0.0029,"cumret_adjusted_prices":0.90694}
{"ticker":"^N225","ref_date":"2016-10-25","price_open":17298.63086,"price_high":17381.80078,"price_low":17298.63086,"price_close":17365.25,"volume":108400000,"price_adjusted":17365.25,"ret_adjusted_prices":0.00759,"ret_closing_prices":0.00759,"cumret_adjusted_prices":0.91382}
{"ticker":"^N225","ref_date":"2016-10-26","price_open":17329.0293,"price_high":17391.83984,"price_low":17295.46094,"price_close":17391.83984,"volume":98100000,"price_adjusted":17391.83984,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":0.91522}
{"ticker":"^N225","ref_date":"2016-10-27","price_open":17346.39062,"price_high":17414.21094,"price_low":17278.11914,"price_close":17336.41992,"volume":107600000,"price_adjusted":17336.41992,"ret_adjusted_prices":-0.00319,"ret_closing_prices":-0.00319,"cumret_adjusted_prices":0.91231}
{"ticker":"^N225","ref_date":"2016-10-28","price_open":17448.25,"price_high":17461.0293,"price_low":17406.7207,"price_close":17446.41016,"volume":167900000,"price_adjusted":17446.41016,"ret_adjusted_prices":0.00634,"ret_closing_prices":0.00634,"cumret_adjusted_prices":0.91809}
{"ticker":"^N225","ref_date":"2016-10-31","price_open":17360.89062,"price_high":17433.13086,"price_low":17327.61914,"price_close":17425.01953,"volume":157200000,"price_adjusted":17425.01953,"ret_adjusted_prices":-0.00123,"ret_closing_prices":-0.00123,"cumret_adjusted_prices":0.91697}
{"ticker":"^N225","ref_date":"2016-11-01","price_open":17380.53906,"price_high":17473.11914,"price_low":17339.64062,"price_close":17442.40039,"volume":123000000,"price_adjusted":17442.40039,"ret_adjusted_prices":0.001,"ret_closing_prices":0.001,"cumret_adjusted_prices":0.91788}
{"ticker":"^N225","ref_date":"2016-11-02","price_open":17238,"price_high":17283.59961,"price_low":17080.58984,"price_close":17134.67969,"volume":135200000,"price_adjusted":17134.67969,"ret_adjusted_prices":-0.01764,"ret_closing_prices":-0.01764,"cumret_adjusted_prices":0.90169}
{"ticker":"^N225","ref_date":"2016-11-04","price_open":16964.5,"price_high":16996.08984,"price_low":16801.98047,"price_close":16905.35938,"volume":134800000,"price_adjusted":16905.35938,"ret_adjusted_prices":-0.01338,"ret_closing_prices":-0.01338,"cumret_adjusted_prices":0.88962}
{"ticker":"^N225","ref_date":"2016-11-07","price_open":17126.0293,"price_high":17186.89062,"price_low":17056.83984,"price_close":17177.21094,"volume":113000000,"price_adjusted":17177.21094,"ret_adjusted_prices":0.01608,"ret_closing_prices":0.01608,"cumret_adjusted_prices":0.90393}
{"ticker":"^N225","ref_date":"2016-11-08","price_open":17242.69922,"price_high":17247.03906,"price_low":17130.83008,"price_close":17171.38086,"volume":100000000,"price_adjusted":17171.38086,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":0.90362}
{"ticker":"^N225","ref_date":"2016-11-09","price_open":17281.94922,"price_high":17427.71094,"price_low":16111.80957,"price_close":16251.54004,"volume":274900000,"price_adjusted":16251.54004,"ret_adjusted_prices":-0.05357,"ret_closing_prices":-0.05357,"cumret_adjusted_prices":0.85522}
{"ticker":"^N225","ref_date":"2016-11-10","price_open":16562.85938,"price_high":17393.82031,"price_low":16560.66016,"price_close":17344.41992,"volume":229400000,"price_adjusted":17344.41992,"ret_adjusted_prices":0.06725,"ret_closing_prices":0.06725,"cumret_adjusted_prices":0.91273}
{"ticker":"^N225","ref_date":"2016-11-11","price_open":17526.60938,"price_high":17621.73047,"price_low":17333.49023,"price_close":17374.78906,"volume":241800000,"price_adjusted":17374.78906,"ret_adjusted_prices":0.00175,"ret_closing_prices":0.00175,"cumret_adjusted_prices":0.91432}
{"ticker":"^N225","ref_date":"2016-11-14","price_open":17467.49023,"price_high":17697.33008,"price_low":17455.7793,"price_close":17672.61914,"volume":165300000,"price_adjusted":17672.61914,"ret_adjusted_prices":0.01714,"ret_closing_prices":0.01714,"cumret_adjusted_prices":0.93}
{"ticker":"^N225","ref_date":"2016-11-15","price_open":17690.2207,"price_high":17727.58008,"price_low":17605.76953,"price_close":17668.15039,"volume":173200000,"price_adjusted":17668.15039,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":0.92976}
{"ticker":"^N225","ref_date":"2016-11-16","price_open":17832.50977,"price_high":17886.43945,"price_low":17807.4707,"price_close":17862.21094,"volume":200300000,"price_adjusted":17862.21094,"ret_adjusted_prices":0.01098,"ret_closing_prices":0.01098,"cumret_adjusted_prices":0.93997}
{"ticker":"^N225","ref_date":"2016-11-17","price_open":17766.60938,"price_high":17884.06055,"price_low":17764.08008,"price_close":17862.63086,"volume":161100000,"price_adjusted":17862.63086,"ret_adjusted_prices":0.00002,"ret_closing_prices":0.00002,"cumret_adjusted_prices":0.94}
{"ticker":"^N225","ref_date":"2016-11-18","price_open":18024.21094,"price_high":18043.7207,"price_low":17967.41016,"price_close":17967.41016,"volume":166800000,"price_adjusted":17967.41016,"ret_adjusted_prices":0.00587,"ret_closing_prices":0.00587,"cumret_adjusted_prices":0.94551}
{"ticker":"^N225","ref_date":"2016-11-21","price_open":18038.08984,"price_high":18129.0293,"price_low":18007.78906,"price_close":18106.01953,"volume":135700000,"price_adjusted":18106.01953,"ret_adjusted_prices":0.00771,"ret_closing_prices":0.00771,"cumret_adjusted_prices":0.95281}
{"ticker":"^N225","ref_date":"2016-11-22","price_open":18091.05078,"price_high":18175.63086,"price_low":18050.55078,"price_close":18162.93945,"volume":121900000,"price_adjusted":18162.93945,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":0.9558}
{"ticker":"^N225","ref_date":"2016-11-24","price_open":18329.7793,"price_high":18382.7207,"price_low":18310.31055,"price_close":18333.41016,"volume":149400000,"price_adjusted":18333.41016,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":0.96477}
{"ticker":"^N225","ref_date":"2016-11-25","price_open":18387.58984,"price_high":18482.93945,"price_low":18288.5,"price_close":18381.2207,"volume":164900000,"price_adjusted":18381.2207,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":0.96729}
{"ticker":"^N225","ref_date":"2016-11-28","price_open":18302.58008,"price_high":18374.92969,"price_low":18222.82031,"price_close":18356.89062,"volume":145000000,"price_adjusted":18356.89062,"ret_adjusted_prices":-0.00132,"ret_closing_prices":-0.00132,"cumret_adjusted_prices":0.96601}
{"ticker":"^N225","ref_date":"2016-11-29","price_open":18263.63086,"price_high":18327.50977,"price_low":18258.82031,"price_close":18307.03906,"volume":125600000,"price_adjusted":18307.03906,"ret_adjusted_prices":-0.00272,"ret_closing_prices":-0.00272,"cumret_adjusted_prices":0.96338}
{"ticker":"^N225","ref_date":"2016-11-30","price_open":18356.0293,"price_high":18370.31055,"price_low":18280.66016,"price_close":18308.48047,"volume":164700000,"price_adjusted":18308.48047,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":0.96346}
{"ticker":"^N225","ref_date":"2016-12-01","price_open":18535.24023,"price_high":18746.2793,"price_low":18469.26953,"price_close":18513.11914,"volume":188000000,"price_adjusted":18513.11914,"ret_adjusted_prices":0.01118,"ret_closing_prices":0.01118,"cumret_adjusted_prices":0.97423}
{"ticker":"^N225","ref_date":"2016-12-02","price_open":18435.55078,"price_high":18469.67969,"price_low":18315.38086,"price_close":18426.08008,"volume":197200000,"price_adjusted":18426.08008,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":0.96965}
{"ticker":"^N225","ref_date":"2016-12-05","price_open":18349.91992,"price_high":18365.74023,"price_low":18227.39062,"price_close":18274.99023,"volume":134500000,"price_adjusted":18274.99023,"ret_adjusted_prices":-0.0082,"ret_closing_prices":-0.0082,"cumret_adjusted_prices":0.9617}
{"ticker":"^N225","ref_date":"2016-12-06","price_open":18457.19922,"price_high":18484.80078,"price_low":18318.99023,"price_close":18360.53906,"volume":158800000,"price_adjusted":18360.53906,"ret_adjusted_prices":0.00468,"ret_closing_prices":0.00468,"cumret_adjusted_prices":0.9662}
{"ticker":"^N225","ref_date":"2016-12-07","price_open":18434.53906,"price_high":18502.4707,"price_low":18410.88086,"price_close":18496.68945,"volume":151700000,"price_adjusted":18496.68945,"ret_adjusted_prices":0.00742,"ret_closing_prices":0.00742,"cumret_adjusted_prices":0.97336}
{"ticker":"^N225","ref_date":"2016-12-08","price_open":18674.18945,"price_high":18765.4707,"price_low":18614.00977,"price_close":18765.4707,"volume":187400000,"price_adjusted":18765.4707,"ret_adjusted_prices":0.01453,"ret_closing_prices":0.01453,"cumret_adjusted_prices":0.98751}
{"ticker":"^N225","ref_date":"2016-12-09","price_open":18839.98047,"price_high":19042.48047,"price_low":18821.41016,"price_close":18996.36914,"volume":212300000,"price_adjusted":18996.36914,"ret_adjusted_prices":0.0123,"ret_closing_prices":0.0123,"cumret_adjusted_prices":0.99966}
{"ticker":"^N225","ref_date":"2016-12-12","price_open":19183.82031,"price_high":19280.92969,"price_low":19054,"price_close":19155.0293,"volume":200600000,"price_adjusted":19155.0293,"ret_adjusted_prices":0.00835,"ret_closing_prices":0.00835,"cumret_adjusted_prices":1.00801}
{"ticker":"^N225","ref_date":"2016-12-13","price_open":19120.75977,"price_high":19253.50977,"price_low":19060.7207,"price_close":19250.51953,"volume":147600000,"price_adjusted":19250.51953,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":1.01303}
{"ticker":"^N225","ref_date":"2016-12-14","price_open":19270.00977,"price_high":19284.2793,"price_low":19184.75,"price_close":19253.60938,"volume":133200000,"price_adjusted":19253.60938,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.0132}
{"ticker":"^N225","ref_date":"2016-12-15","price_open":19327.69922,"price_high":19436.90039,"price_low":19192.59961,"price_close":19273.78906,"volume":154600000,"price_adjusted":19273.78906,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":1.01426}
{"ticker":"^N225","ref_date":"2016-12-16","price_open":19438.39062,"price_high":19439.9707,"price_low":19360.35938,"price_close":19401.15039,"volume":148700000,"price_adjusted":19401.15039,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.02096}
{"ticker":"^N225","ref_date":"2016-12-19","price_open":19345.83984,"price_high":19399.25977,"price_low":19307.14062,"price_close":19391.59961,"volume":106000000,"price_adjusted":19391.59961,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":1.02046}
{"ticker":"^N225","ref_date":"2016-12-20","price_open":19367.83984,"price_high":19511.19922,"price_low":19356.81055,"price_close":19494.5293,"volume":119600000,"price_adjusted":19494.5293,"ret_adjusted_prices":0.00531,"ret_closing_prices":0.00531,"cumret_adjusted_prices":1.02587}
{"ticker":"^N225","ref_date":"2016-12-21","price_open":19547.2793,"price_high":19592.90039,"price_low":19375.18945,"price_close":19444.49023,"volume":130300000,"price_adjusted":19444.49023,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":1.02324}
{"ticker":"^N225","ref_date":"2016-12-22","price_open":19396.84961,"price_high":19427.66992,"price_low":19327.50977,"price_close":19427.66992,"volume":113500000,"price_adjusted":19427.66992,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.02236}
{"ticker":"^N225","ref_date":"2016-12-26","price_open":19394.41016,"price_high":19432.48047,"price_low":19385.93945,"price_close":19396.64062,"volume":85500000,"price_adjusted":19396.64062,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.02072}
{"ticker":"^N225","ref_date":"2016-12-27","price_open":19353.42969,"price_high":19478.58008,"price_low":19352.06055,"price_close":19403.06055,"volume":110200000,"price_adjusted":19403.06055,"ret_adjusted_prices":0.00033,"ret_closing_prices":0.00033,"cumret_adjusted_prices":1.02106}
{"ticker":"^N225","ref_date":"2016-12-28","price_open":19392.10938,"price_high":19442.13086,"price_low":19364.73047,"price_close":19401.7207,"volume":77700000,"price_adjusted":19401.7207,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.02099}
{"ticker":"^N225","ref_date":"2016-12-29","price_open":19301.03906,"price_high":19301.03906,"price_low":19092.2207,"price_close":19145.14062,"volume":163500000,"price_adjusted":19145.14062,"ret_adjusted_prices":-0.01322,"ret_closing_prices":-0.01322,"cumret_adjusted_prices":1.00749}
{"ticker":"^N225","ref_date":"2016-12-30","price_open":18997.67969,"price_high":19176.81055,"price_low":18991.58984,"price_close":19114.36914,"volume":117800000,"price_adjusted":19114.36914,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":1.00587}
{"ticker":"^N225","ref_date":"2017-01-04","price_open":19298.67969,"price_high":19594.16016,"price_low":19277.92969,"price_close":19594.16016,"volume":163500000,"price_adjusted":19594.16016,"ret_adjusted_prices":0.0251,"ret_closing_prices":0.0251,"cumret_adjusted_prices":1.03112}
{"ticker":"^N225","ref_date":"2017-01-05","price_open":19602.09961,"price_high":19615.40039,"price_low":19473.2793,"price_close":19520.68945,"volume":134500000,"price_adjusted":19520.68945,"ret_adjusted_prices":-0.00375,"ret_closing_prices":-0.00375,"cumret_adjusted_prices":1.02725}
{"ticker":"^N225","ref_date":"2017-01-06","price_open":19393.55078,"price_high":19472.36914,"price_low":19354.43945,"price_close":19454.33008,"volume":119100000,"price_adjusted":19454.33008,"ret_adjusted_prices":-0.0034,"ret_closing_prices":-0.0034,"cumret_adjusted_prices":1.02376}
{"ticker":"^N225","ref_date":"2017-01-10","price_open":19414.83008,"price_high":19484.90039,"price_low":19255.34961,"price_close":19301.43945,"volume":119100000,"price_adjusted":19301.43945,"ret_adjusted_prices":-0.00786,"ret_closing_prices":-0.00786,"cumret_adjusted_prices":1.01571}
{"ticker":"^N225","ref_date":"2017-01-11","price_open":19358.64062,"price_high":19402.16992,"price_low":19325.46094,"price_close":19364.66992,"volume":119100000,"price_adjusted":19364.66992,"ret_adjusted_prices":0.00328,"ret_closing_prices":0.00328,"cumret_adjusted_prices":1.01904}
{"ticker":"^N225","ref_date":"2017-01-12","price_open":19300.18945,"price_high":19300.18945,"price_low":19069.01953,"price_close":19134.69922,"volume":119100000,"price_adjusted":19134.69922,"ret_adjusted_prices":-0.01188,"ret_closing_prices":-0.01188,"cumret_adjusted_prices":1.00694}
{"ticker":"^N225","ref_date":"2017-01-13","price_open":19174.9707,"price_high":19299.35938,"price_low":19156.92969,"price_close":19287.2793,"volume":119100000,"price_adjusted":19287.2793,"ret_adjusted_prices":0.00797,"ret_closing_prices":0.00797,"cumret_adjusted_prices":1.01497}
{"ticker":"^N225","ref_date":"2017-01-16","price_open":19219.13086,"price_high":19255.41016,"price_low":19061.26953,"price_close":19095.24023,"volume":119100000,"price_adjusted":19095.24023,"ret_adjusted_prices":-0.00996,"ret_closing_prices":-0.00996,"cumret_adjusted_prices":1.00486}
{"ticker":"^N225","ref_date":"2017-01-17","price_open":19038.44922,"price_high":19043.91016,"price_low":18812.85938,"price_close":18813.5293,"volume":119100000,"price_adjusted":18813.5293,"ret_adjusted_prices":-0.01475,"ret_closing_prices":-0.01475,"cumret_adjusted_prices":0.99004}
{"ticker":"^N225","ref_date":"2017-01-18","price_open":18753.96094,"price_high":18941.24023,"price_low":18650.33008,"price_close":18894.36914,"volume":119100000,"price_adjusted":18894.36914,"ret_adjusted_prices":0.0043,"ret_closing_prices":0.0043,"cumret_adjusted_prices":0.99429}
{"ticker":"^N225","ref_date":"2017-01-19","price_open":19082.83008,"price_high":19122.39062,"price_low":18982.13086,"price_close":19072.25,"volume":170600000,"price_adjusted":19072.25,"ret_adjusted_prices":0.00941,"ret_closing_prices":0.00941,"cumret_adjusted_prices":1.00365}
{"ticker":"^N225","ref_date":"2017-01-20","price_open":19059.15039,"price_high":19176.85938,"price_low":19040.19922,"price_close":19137.91016,"volume":125800000,"price_adjusted":19137.91016,"ret_adjusted_prices":0.00344,"ret_closing_prices":0.00344,"cumret_adjusted_prices":1.00711}
{"ticker":"^N225","ref_date":"2017-01-23","price_open":18938.44922,"price_high":19024.21094,"price_low":18879.67969,"price_close":18891.0293,"volume":124800000,"price_adjusted":18891.0293,"ret_adjusted_prices":-0.0129,"ret_closing_prices":-0.0129,"cumret_adjusted_prices":0.99412}
{"ticker":"^N225","ref_date":"2017-01-24","price_open":18817.41992,"price_high":18915.69922,"price_low":18783.16016,"price_close":18787.99023,"volume":131500000,"price_adjusted":18787.99023,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":0.98869}
{"ticker":"^N225","ref_date":"2017-01-25","price_open":19091.23047,"price_high":19133.17969,"price_low":18987.44922,"price_close":19057.5,"volume":125400000,"price_adjusted":19057.5,"ret_adjusted_prices":0.01434,"ret_closing_prices":0.01434,"cumret_adjusted_prices":1.00288}
{"ticker":"^N225","ref_date":"2017-01-26","price_open":19260.66992,"price_high":19405.23047,"price_low":19232.46094,"price_close":19402.39062,"volume":145200000,"price_adjusted":19402.39062,"ret_adjusted_prices":0.0181,"ret_closing_prices":0.0181,"cumret_adjusted_prices":1.02102}
{"ticker":"^N225","ref_date":"2017-01-27","price_open":19453.50977,"price_high":19486.67969,"price_low":19404.13086,"price_close":19467.40039,"volume":134600000,"price_adjusted":19467.40039,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.02445}
{"ticker":"^N225","ref_date":"2017-01-30","price_open":19371.2793,"price_high":19390.9707,"price_low":19295.80078,"price_close":19368.84961,"volume":97800000,"price_adjusted":19368.84961,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":1.01926}
{"ticker":"^N225","ref_date":"2017-01-31","price_open":19145.34961,"price_high":19199.75,"price_low":19041.33984,"price_close":19041.33984,"volume":133900000,"price_adjusted":19041.33984,"ret_adjusted_prices":-0.01691,"ret_closing_prices":-0.01691,"cumret_adjusted_prices":1.00202}
{"ticker":"^N225","ref_date":"2017-02-01","price_open":18926.9707,"price_high":19155.78906,"price_low":18916.17969,"price_close":19148.08008,"volume":131500000,"price_adjusted":19148.08008,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":1.00764}
{"ticker":"^N225","ref_date":"2017-02-02","price_open":19152.78906,"price_high":19170.63086,"price_low":18866.80078,"price_close":18914.58008,"volume":136500000,"price_adjusted":18914.58008,"ret_adjusted_prices":-0.01219,"ret_closing_prices":-0.01219,"cumret_adjusted_prices":0.99535}
{"ticker":"^N225","ref_date":"2017-02-03","price_open":18996.74023,"price_high":19061.25977,"price_low":18830.89062,"price_close":18918.19922,"volume":140900000,"price_adjusted":18918.19922,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":0.99554}
{"ticker":"^N225","ref_date":"2017-02-06","price_open":19069.7207,"price_high":19075.57031,"price_low":18899.40039,"price_close":18976.71094,"volume":120500000,"price_adjusted":18976.71094,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":0.99862}
{"ticker":"^N225","ref_date":"2017-02-07","price_open":18844.11914,"price_high":18970.58008,"price_low":18805.32031,"price_close":18910.7793,"volume":106100000,"price_adjusted":18910.7793,"ret_adjusted_prices":-0.00347,"ret_closing_prices":-0.00347,"cumret_adjusted_prices":0.99515}
{"ticker":"^N225","ref_date":"2017-02-08","price_open":18951.16016,"price_high":19009.24023,"price_low":18875.57031,"price_close":19007.59961,"volume":102900000,"price_adjusted":19007.59961,"ret_adjusted_prices":0.00512,"ret_closing_prices":0.00512,"cumret_adjusted_prices":1.00025}
{"ticker":"^N225","ref_date":"2017-02-09","price_open":18942.03906,"price_high":18991.23047,"price_low":18874.91016,"price_close":18907.66992,"volume":130500000,"price_adjusted":18907.66992,"ret_adjusted_prices":-0.00526,"ret_closing_prices":-0.00526,"cumret_adjusted_prices":0.99499}
{"ticker":"^N225","ref_date":"2017-02-10","price_open":19216.74023,"price_high":19395.99023,"price_low":19193.57031,"price_close":19378.92969,"volume":149400000,"price_adjusted":19378.92969,"ret_adjusted_prices":0.02492,"ret_closing_prices":0.02492,"cumret_adjusted_prices":1.01979}
{"ticker":"^N225","ref_date":"2017-02-13","price_open":19513.7793,"price_high":19519.43945,"price_low":19418.17969,"price_close":19459.15039,"volume":117900000,"price_adjusted":19459.15039,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":1.02401}
{"ticker":"^N225","ref_date":"2017-02-14","price_open":19478.85938,"price_high":19501.00977,"price_low":19232.84961,"price_close":19238.98047,"volume":142800000,"price_adjusted":19238.98047,"ret_adjusted_prices":-0.01131,"ret_closing_prices":-0.01131,"cumret_adjusted_prices":1.01243}
{"ticker":"^N225","ref_date":"2017-02-15","price_open":19438.81055,"price_high":19495.61914,"price_low":19420,"price_close":19437.98047,"volume":142800000,"price_adjusted":19437.98047,"ret_adjusted_prices":0.01034,"ret_closing_prices":0.01034,"cumret_adjusted_prices":1.0229}
{"ticker":"^N225","ref_date":"2017-02-16","price_open":19431.60938,"price_high":19431.60938,"price_low":19260.24023,"price_close":19347.5293,"volume":137800000,"price_adjusted":19347.5293,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":1.01814}
{"ticker":"^N225","ref_date":"2017-02-17","price_open":19228.74023,"price_high":19275.39062,"price_low":19173.5293,"price_close":19234.61914,"volume":143600000,"price_adjusted":19234.61914,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":1.0122}
{"ticker":"^N225","ref_date":"2017-02-20","price_open":19161.33008,"price_high":19274.75,"price_low":19115.10938,"price_close":19251.08008,"volume":98900000,"price_adjusted":19251.08008,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":1.01306}
{"ticker":"^N225","ref_date":"2017-02-21","price_open":19267.86914,"price_high":19395.34961,"price_low":19261.98047,"price_close":19381.43945,"volume":100700000,"price_adjusted":19381.43945,"ret_adjusted_prices":0.00677,"ret_closing_prices":0.00677,"cumret_adjusted_prices":1.01992}
{"ticker":"^N225","ref_date":"2017-02-22","price_open":19419.2207,"price_high":19419.2207,"price_low":19329.2793,"price_close":19379.86914,"volume":156700000,"price_adjusted":19379.86914,"ret_adjusted_prices":-0.00008,"ret_closing_prices":-0.00008,"cumret_adjusted_prices":1.01984}
{"ticker":"^N225","ref_date":"2017-02-23","price_open":19379.91992,"price_high":19379.91992,"price_low":19262.63086,"price_close":19371.46094,"volume":140800000,"price_adjusted":19371.46094,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.0194}
{"ticker":"^N225","ref_date":"2017-02-24","price_open":19232.10938,"price_high":19381.09961,"price_low":19219.58008,"price_close":19283.53906,"volume":148900000,"price_adjusted":19283.53906,"ret_adjusted_prices":-0.00454,"ret_closing_prices":-0.00454,"cumret_adjusted_prices":1.01477}
{"ticker":"^N225","ref_date":"2017-02-27","price_open":19130.50977,"price_high":19178.99023,"price_low":18995.55078,"price_close":19107.4707,"volume":124200000,"price_adjusted":19107.4707,"ret_adjusted_prices":-0.00913,"ret_closing_prices":-0.00913,"cumret_adjusted_prices":1.00551}
{"ticker":"^N225","ref_date":"2017-02-28","price_open":19194.67969,"price_high":19267.99023,"price_low":19118.99023,"price_close":19118.99023,"volume":132900000,"price_adjusted":19118.99023,"ret_adjusted_prices":0.0006,"ret_closing_prices":0.0006,"cumret_adjusted_prices":1.00611}
{"ticker":"^N225","ref_date":"2017-03-01","price_open":19226.93945,"price_high":19414.55078,"price_low":19164.61914,"price_close":19393.53906,"volume":132300000,"price_adjusted":19393.53906,"ret_adjusted_prices":0.01436,"ret_closing_prices":0.01436,"cumret_adjusted_prices":1.02056}
{"ticker":"^N225","ref_date":"2017-03-02","price_open":19624.82031,"price_high":19668.00977,"price_low":19564.80078,"price_close":19564.80078,"volume":146200000,"price_adjusted":19564.80078,"ret_adjusted_prices":0.00883,"ret_closing_prices":0.00883,"cumret_adjusted_prices":1.02957}
{"ticker":"^N225","ref_date":"2017-03-03","price_open":19551.33984,"price_high":19587.78906,"price_low":19392.75,"price_close":19469.16992,"volume":111000000,"price_adjusted":19469.16992,"ret_adjusted_prices":-0.00489,"ret_closing_prices":-0.00489,"cumret_adjusted_prices":1.02454}
{"ticker":"^N225","ref_date":"2017-03-06","price_open":19409.17969,"price_high":19411.53906,"price_low":19340.32031,"price_close":19379.14062,"volume":88000000,"price_adjusted":19379.14062,"ret_adjusted_prices":-0.00462,"ret_closing_prices":-0.00462,"cumret_adjusted_prices":1.0198}
{"ticker":"^N225","ref_date":"2017-03-07","price_open":19337.18945,"price_high":19375.08984,"price_low":19317.09961,"price_close":19344.15039,"volume":98800000,"price_adjusted":19344.15039,"ret_adjusted_prices":-0.00181,"ret_closing_prices":-0.00181,"cumret_adjusted_prices":1.01796}
{"ticker":"^N225","ref_date":"2017-03-08","price_open":19308.5293,"price_high":19326.40039,"price_low":19198.7793,"price_close":19254.0293,"volume":103200000,"price_adjusted":19254.0293,"ret_adjusted_prices":-0.00466,"ret_closing_prices":-0.00466,"cumret_adjusted_prices":1.01322}
{"ticker":"^N225","ref_date":"2017-03-09","price_open":19343.06055,"price_high":19350.19922,"price_low":19262.98047,"price_close":19318.58008,"volume":101100000,"price_adjusted":19318.58008,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.01661}
{"ticker":"^N225","ref_date":"2017-03-10","price_open":19444.71094,"price_high":19623.7207,"price_low":19427.81055,"price_close":19604.60938,"volume":155300000,"price_adjusted":19604.60938,"ret_adjusted_prices":0.01481,"ret_closing_prices":0.01481,"cumret_adjusted_prices":1.03167}
{"ticker":"^N225","ref_date":"2017-03-13","price_open":19545.74023,"price_high":19656.48047,"price_low":19531.50977,"price_close":19633.75,"volume":92600000,"price_adjusted":19633.75,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":1.0332}
{"ticker":"^N225","ref_date":"2017-03-14","price_open":19634.28906,"price_high":19637.55078,"price_low":19599.61914,"price_close":19609.5,"volume":123300000,"price_adjusted":19609.5,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":1.03192}
{"ticker":"^N225","ref_date":"2017-03-15","price_open":19528.75,"price_high":19581.5293,"price_low":19503.74023,"price_close":19577.38086,"volume":115700000,"price_adjusted":19577.38086,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.03023}
{"ticker":"^N225","ref_date":"2017-03-16","price_open":19458.69922,"price_high":19618.99023,"price_low":19454.16992,"price_close":19590.14062,"volume":122500000,"price_adjusted":19590.14062,"ret_adjusted_prices":0.00065,"ret_closing_prices":0.00065,"cumret_adjusted_prices":1.0309}
{"ticker":"^N225","ref_date":"2017-03-17","price_open":19510.89062,"price_high":19547.50977,"price_low":19487.91992,"price_close":19521.58984,"volume":137100000,"price_adjusted":19521.58984,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.0273}
{"ticker":"^N225","ref_date":"2017-03-21","price_open":19416.55078,"price_high":19485.14062,"price_low":19337.2207,"price_close":19455.88086,"volume":101700000,"price_adjusted":19455.88086,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":1.02384}
{"ticker":"^N225","ref_date":"2017-03-22","price_open":19146.61914,"price_high":19183.26953,"price_low":19026.5293,"price_close":19041.38086,"volume":136600000,"price_adjusted":19041.38086,"ret_adjusted_prices":-0.0213,"ret_closing_prices":-0.0213,"cumret_adjusted_prices":1.00203}
{"ticker":"^N225","ref_date":"2017-03-23","price_open":19048.83984,"price_high":19105.10938,"price_low":18973.75,"price_close":19085.31055,"volume":121000000,"price_adjusted":19085.31055,"ret_adjusted_prices":0.00231,"ret_closing_prices":0.00231,"cumret_adjusted_prices":1.00434}
{"ticker":"^N225","ref_date":"2017-03-24","price_open":19066.34961,"price_high":19296.05078,"price_low":19060.64062,"price_close":19262.5293,"volume":127700000,"price_adjusted":19262.5293,"ret_adjusted_prices":0.00929,"ret_closing_prices":0.00929,"cumret_adjusted_prices":1.01366}
{"ticker":"^N225","ref_date":"2017-03-27","price_open":18985.58984,"price_high":18985.58984,"price_low":18985.58984,"price_close":18985.58984,"volume":120800000,"price_adjusted":18985.58984,"ret_adjusted_prices":-0.01438,"ret_closing_prices":-0.01438,"cumret_adjusted_prices":0.99909}
{"ticker":"^N225","ref_date":"2017-03-28","price_open":19159.07031,"price_high":19203.64062,"price_low":19113.43945,"price_close":19202.86914,"volume":122300000,"price_adjusted":19202.86914,"ret_adjusted_prices":0.01144,"ret_closing_prices":0.01144,"cumret_adjusted_prices":1.01053}
{"ticker":"^N225","ref_date":"2017-03-29","price_open":19216.7793,"price_high":19251.30078,"price_low":19164.60938,"price_close":19217.48047,"volume":115100000,"price_adjusted":19217.48047,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":1.01129}
{"ticker":"^N225","ref_date":"2017-03-30","price_open":19150.82031,"price_high":19218.08008,"price_low":19043.48047,"price_close":19063.2207,"volume":124500000,"price_adjusted":19063.2207,"ret_adjusted_prices":-0.00803,"ret_closing_prices":-0.00803,"cumret_adjusted_prices":1.00318}
{"ticker":"^N225","ref_date":"2017-03-31","price_open":19170.41992,"price_high":19210.91992,"price_low":18909.25977,"price_close":18909.25977,"volume":149200000,"price_adjusted":18909.25977,"ret_adjusted_prices":-0.00808,"ret_closing_prices":-0.00808,"cumret_adjusted_prices":0.99507}
{"ticker":"^N225","ref_date":"2017-04-03","price_open":18988,"price_high":19068.61914,"price_low":18920.51953,"price_close":18983.23047,"volume":134200000,"price_adjusted":18983.23047,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":0.99897}
{"ticker":"^N225","ref_date":"2017-04-04","price_open":18933.82031,"price_high":18947.33008,"price_low":18703.63086,"price_close":18810.25,"volume":146900000,"price_adjusted":18810.25,"ret_adjusted_prices":-0.00911,"ret_closing_prices":-0.00911,"cumret_adjusted_prices":0.98986}
{"ticker":"^N225","ref_date":"2017-04-05","price_open":18900.69922,"price_high":18941.93945,"price_low":18773.93945,"price_close":18861.26953,"volume":121600000,"price_adjusted":18861.26953,"ret_adjusted_prices":0.00271,"ret_closing_prices":0.00271,"cumret_adjusted_prices":0.99255}
{"ticker":"^N225","ref_date":"2017-04-06","price_open":18754.36914,"price_high":18797.43945,"price_low":18532.65039,"price_close":18597.06055,"volume":133600000,"price_adjusted":18597.06055,"ret_adjusted_prices":-0.01401,"ret_closing_prices":-0.01401,"cumret_adjusted_prices":0.97865}
{"ticker":"^N225","ref_date":"2017-04-07","price_open":18714.98047,"price_high":18785.73047,"price_low":18517.42969,"price_close":18664.63086,"volume":161600000,"price_adjusted":18664.63086,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":0.9822}
{"ticker":"^N225","ref_date":"2017-04-10","price_open":18800.2207,"price_high":18850.80078,"price_low":18762.69922,"price_close":18797.88086,"volume":111300000,"price_adjusted":18797.88086,"ret_adjusted_prices":0.00714,"ret_closing_prices":0.00714,"cumret_adjusted_prices":0.98921}
{"ticker":"^N225","ref_date":"2017-04-11","price_open":18717.55078,"price_high":18767.69922,"price_low":18661.85938,"price_close":18747.86914,"volume":105100000,"price_adjusted":18747.86914,"ret_adjusted_prices":-0.00266,"ret_closing_prices":-0.00266,"cumret_adjusted_prices":0.98658}
{"ticker":"^N225","ref_date":"2017-04-12","price_open":18592.09961,"price_high":18602.5,"price_low":18460.58984,"price_close":18552.60938,"volume":116300000,"price_adjusted":18552.60938,"ret_adjusted_prices":-0.01042,"ret_closing_prices":-0.01042,"cumret_adjusted_prices":0.97631}
{"ticker":"^N225","ref_date":"2017-04-13","price_open":18391.7207,"price_high":18455.25,"price_low":18304.7207,"price_close":18426.83984,"volume":123700000,"price_adjusted":18426.83984,"ret_adjusted_prices":-0.00678,"ret_closing_prices":-0.00678,"cumret_adjusted_prices":0.96969}
{"ticker":"^N225","ref_date":"2017-04-14","price_open":18531.91016,"price_high":18531.91016,"price_low":18285.73047,"price_close":18335.63086,"volume":0,"price_adjusted":18335.63086,"ret_adjusted_prices":-0.00495,"ret_closing_prices":-0.00495,"cumret_adjusted_prices":0.96489}
{"ticker":"^N225","ref_date":"2017-04-17","price_open":18239.83984,"price_high":18361.43945,"price_low":18224.67969,"price_close":18355.25977,"volume":0,"price_adjusted":18355.25977,"ret_adjusted_prices":0.00107,"ret_closing_prices":0.00107,"cumret_adjusted_prices":0.96592}
{"ticker":"^N225","ref_date":"2017-04-18","price_open":18497.38086,"price_high":18547.46094,"price_low":18362.73047,"price_close":18418.58984,"volume":93300000,"price_adjusted":18418.58984,"ret_adjusted_prices":0.00345,"ret_closing_prices":0.00345,"cumret_adjusted_prices":0.96925}
{"ticker":"^N225","ref_date":"2017-04-19","price_open":18327.33008,"price_high":18467.73047,"price_low":18327.33008,"price_close":18432.19922,"volume":120800000,"price_adjusted":18432.19922,"ret_adjusted_prices":0.00074,"ret_closing_prices":0.00074,"cumret_adjusted_prices":0.96997}
{"ticker":"^N225","ref_date":"2017-04-20","price_open":18446.39062,"price_high":18523.40039,"price_low":18420.82031,"price_close":18430.49023,"volume":116900000,"price_adjusted":18430.49023,"ret_adjusted_prices":-0.00009,"ret_closing_prices":-0.00009,"cumret_adjusted_prices":0.96988}
{"ticker":"^N225","ref_date":"2017-04-21","price_open":18591.82031,"price_high":18648.2793,"price_low":18542.41992,"price_close":18620.75,"volume":113200000,"price_adjusted":18620.75,"ret_adjusted_prices":0.01032,"ret_closing_prices":0.01032,"cumret_adjusted_prices":0.97989}
{"ticker":"^N225","ref_date":"2017-04-24","price_open":18890.38086,"price_high":18910.33008,"price_low":18840.13086,"price_close":18875.88086,"volume":98100000,"price_adjusted":18875.88086,"ret_adjusted_prices":0.0137,"ret_closing_prices":0.0137,"cumret_adjusted_prices":0.99332}
{"ticker":"^N225","ref_date":"2017-04-25","price_open":18872.56055,"price_high":19109.75977,"price_low":18867.18945,"price_close":19079.33008,"volume":118000000,"price_adjusted":19079.33008,"ret_adjusted_prices":0.01078,"ret_closing_prices":0.01078,"cumret_adjusted_prices":1.00402}
{"ticker":"^N225","ref_date":"2017-04-26","price_open":19184.91992,"price_high":19289.42969,"price_low":19170.85938,"price_close":19289.42969,"volume":129400000,"price_adjusted":19289.42969,"ret_adjusted_prices":0.01101,"ret_closing_prices":0.01101,"cumret_adjusted_prices":1.01508}
{"ticker":"^N225","ref_date":"2017-04-27","price_open":19205.58984,"price_high":19281.69922,"price_low":19199.58984,"price_close":19251.86914,"volume":116700000,"price_adjusted":19251.86914,"ret_adjusted_prices":-0.00195,"ret_closing_prices":-0.00195,"cumret_adjusted_prices":1.0131}
{"ticker":"^N225","ref_date":"2017-04-28","price_open":19240.65039,"price_high":19264.57031,"price_low":19164.67969,"price_close":19196.74023,"volume":117800000,"price_adjusted":19196.74023,"ret_adjusted_prices":-0.00286,"ret_closing_prices":-0.00286,"cumret_adjusted_prices":1.0102}
{"ticker":"^N225","ref_date":"2017-05-01","price_open":19154.0293,"price_high":19311.21094,"price_low":19144.61914,"price_close":19310.51953,"volume":106500000,"price_adjusted":19310.51953,"ret_adjusted_prices":0.00593,"ret_closing_prices":0.00593,"cumret_adjusted_prices":1.01619}
{"ticker":"^N225","ref_date":"2017-05-02","price_open":19335.7207,"price_high":19464.30078,"price_low":19335.01953,"price_close":19445.69922,"volume":112700000,"price_adjusted":19445.69922,"ret_adjusted_prices":0.007,"ret_closing_prices":0.007,"cumret_adjusted_prices":1.0233}
{"ticker":"^N225","ref_date":"2017-05-08","price_open":19709.00977,"price_high":19929.48047,"price_low":19705.13086,"price_close":19895.69922,"volume":148700000,"price_adjusted":19895.69922,"ret_adjusted_prices":0.02314,"ret_closing_prices":0.02314,"cumret_adjusted_prices":1.04698}
{"ticker":"^N225","ref_date":"2017-05-09","price_open":19915.64062,"price_high":19917.44922,"price_low":19838.71094,"price_close":19843,"volume":123500000,"price_adjusted":19843,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":1.04421}
{"ticker":"^N225","ref_date":"2017-05-10","price_open":19890.56055,"price_high":19938.5293,"price_low":19866.30078,"price_close":19900.08984,"volume":129000000,"price_adjusted":19900.08984,"ret_adjusted_prices":0.00288,"ret_closing_prices":0.00288,"cumret_adjusted_prices":1.04722}
{"ticker":"^N225","ref_date":"2017-05-11","price_open":19943.94922,"price_high":19989.93945,"price_low":19906.34961,"price_close":19961.55078,"volume":136400000,"price_adjusted":19961.55078,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.05045}
{"ticker":"^N225","ref_date":"2017-05-12","price_open":19941.64062,"price_high":19941.64062,"price_low":19809.91016,"price_close":19883.90039,"volume":136800000,"price_adjusted":19883.90039,"ret_adjusted_prices":-0.00389,"ret_closing_prices":-0.00389,"cumret_adjusted_prices":1.04636}
{"ticker":"^N225","ref_date":"2017-05-15","price_open":19753.46094,"price_high":19869.84961,"price_low":19740.63086,"price_close":19869.84961,"volume":128300000,"price_adjusted":19869.84961,"ret_adjusted_prices":-0.00071,"ret_closing_prices":-0.00071,"cumret_adjusted_prices":1.04562}
{"ticker":"^N225","ref_date":"2017-05-16","price_open":19953.06055,"price_high":19998.49023,"price_low":19862.41016,"price_close":19919.82031,"volume":131100000,"price_adjusted":19919.82031,"ret_adjusted_prices":0.00251,"ret_closing_prices":0.00251,"cumret_adjusted_prices":1.04825}
{"ticker":"^N225","ref_date":"2017-05-17","price_open":19806.7793,"price_high":19842.7793,"price_low":19764.63086,"price_close":19814.88086,"volume":118100000,"price_adjusted":19814.88086,"ret_adjusted_prices":-0.00527,"ret_closing_prices":-0.00527,"cumret_adjusted_prices":1.04273}
{"ticker":"^N225","ref_date":"2017-05-18","price_open":19556.99023,"price_high":19601.5293,"price_low":19449.73047,"price_close":19553.85938,"volume":135700000,"price_adjusted":19553.85938,"ret_adjusted_prices":-0.01317,"ret_closing_prices":-0.01317,"cumret_adjusted_prices":1.029}
{"ticker":"^N225","ref_date":"2017-05-19","price_open":19591.41016,"price_high":19628.64062,"price_low":19497.28906,"price_close":19590.75977,"volume":115600000,"price_adjusted":19590.75977,"ret_adjusted_prices":0.00189,"ret_closing_prices":0.00189,"cumret_adjusted_prices":1.03094}
{"ticker":"^N225","ref_date":"2017-05-22","price_open":19670.48047,"price_high":19722.92969,"price_low":19618.73047,"price_close":19678.2793,"volume":78500000,"price_adjusted":19678.2793,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":1.03554}
{"ticker":"^N225","ref_date":"2017-05-23","price_open":19647.74023,"price_high":19693.01953,"price_low":19585.53906,"price_close":19613.2793,"volume":83400000,"price_adjusted":19613.2793,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":1.03212}
{"ticker":"^N225","ref_date":"2017-05-24","price_open":19777.56055,"price_high":19782.81055,"price_low":19690.09961,"price_close":19742.98047,"volume":101300000,"price_adjusted":19742.98047,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.03895}
{"ticker":"^N225","ref_date":"2017-05-25","price_open":19737.21094,"price_high":19850.92969,"price_low":19720.11914,"price_close":19813.13086,"volume":95100000,"price_adjusted":19813.13086,"ret_adjusted_prices":0.00355,"ret_closing_prices":0.00355,"cumret_adjusted_prices":1.04264}
{"ticker":"^N225","ref_date":"2017-05-26","price_open":19798.49023,"price_high":19801.58984,"price_low":19686.49023,"price_close":19686.83984,"volume":84500000,"price_adjusted":19686.83984,"ret_adjusted_prices":-0.00637,"ret_closing_prices":-0.00637,"cumret_adjusted_prices":1.03599}
{"ticker":"^N225","ref_date":"2017-05-29","price_open":19697.17969,"price_high":19736.61914,"price_low":19627.18945,"price_close":19682.57031,"volume":67300000,"price_adjusted":19682.57031,"ret_adjusted_prices":-0.00022,"ret_closing_prices":-0.00022,"cumret_adjusted_prices":1.03577}
{"ticker":"^N225","ref_date":"2017-05-30","price_open":19681.10938,"price_high":19691.43945,"price_low":19570.13086,"price_close":19677.84961,"volume":72600000,"price_adjusted":19677.84961,"ret_adjusted_prices":-0.00024,"ret_closing_prices":-0.00024,"cumret_adjusted_prices":1.03552}
{"ticker":"^N225","ref_date":"2017-05-31","price_open":19630.33008,"price_high":19673.50977,"price_low":19589.25,"price_close":19650.57031,"volume":125100000,"price_adjusted":19650.57031,"ret_adjusted_prices":-0.00139,"ret_closing_prices":-0.00139,"cumret_adjusted_prices":1.03408}
{"ticker":"^N225","ref_date":"2017-06-01","price_open":19692.16016,"price_high":19887.66016,"price_low":19686.32031,"price_close":19860.0293,"volume":103500000,"price_adjusted":19860.0293,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":1.04511}
{"ticker":"^N225","ref_date":"2017-06-02","price_open":19970.23047,"price_high":20239.81055,"price_low":19967,"price_close":20177.2793,"volume":150400000,"price_adjusted":20177.2793,"ret_adjusted_prices":0.01597,"ret_closing_prices":0.01597,"cumret_adjusted_prices":1.0618}
{"ticker":"^N225","ref_date":"2017-06-05","price_open":20135.41992,"price_high":20224.53906,"price_low":20104.13086,"price_close":20170.82031,"volume":99100000,"price_adjusted":20170.82031,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.06146}
{"ticker":"^N225","ref_date":"2017-06-06","price_open":20122.25977,"price_high":20152.94922,"price_low":19948.01953,"price_close":19979.90039,"volume":102000000,"price_adjusted":19979.90039,"ret_adjusted_prices":-0.00947,"ret_closing_prices":-0.00947,"cumret_adjusted_prices":1.05142}
{"ticker":"^N225","ref_date":"2017-06-07","price_open":19951.67969,"price_high":20023.24023,"price_low":19908.07031,"price_close":19984.61914,"volume":99200000,"price_adjusted":19984.61914,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.05166}
{"ticker":"^N225","ref_date":"2017-06-08","price_open":20048.2793,"price_high":20061.2207,"price_low":19896.34961,"price_close":19909.25977,"volume":125300000,"price_adjusted":19909.25977,"ret_adjusted_prices":-0.00377,"ret_closing_prices":-0.00377,"cumret_adjusted_prices":1.0477}
{"ticker":"^N225","ref_date":"2017-06-09","price_open":19953.06055,"price_high":20096.00977,"price_low":19927.07031,"price_close":20013.25977,"volume":145300000,"price_adjusted":20013.25977,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.05317}
{"ticker":"^N225","ref_date":"2017-06-12","price_open":19920.76953,"price_high":19949.07031,"price_low":19837.64062,"price_close":19908.58008,"volume":112100000,"price_adjusted":19908.58008,"ret_adjusted_prices":-0.00523,"ret_closing_prices":-0.00523,"cumret_adjusted_prices":1.04766}
{"ticker":"^N225","ref_date":"2017-06-13","price_open":19859.81055,"price_high":19929.0293,"price_low":19850.85938,"price_close":19898.75,"volume":97200000,"price_adjusted":19898.75,"ret_adjusted_prices":-0.00049,"ret_closing_prices":-0.00049,"cumret_adjusted_prices":1.04715}
{"ticker":"^N225","ref_date":"2017-06-14","price_open":19974.56055,"price_high":20009.92969,"price_low":19879.59961,"price_close":19883.51953,"volume":92900000,"price_adjusted":19883.51953,"ret_adjusted_prices":-0.00077,"ret_closing_prices":-0.00077,"cumret_adjusted_prices":1.04634}
{"ticker":"^N225","ref_date":"2017-06-15","price_open":19815.53906,"price_high":19963.35938,"price_low":19755.33984,"price_close":19831.82031,"volume":107000000,"price_adjusted":19831.82031,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.04362}
{"ticker":"^N225","ref_date":"2017-06-16","price_open":19931.15039,"price_high":20015.16016,"price_low":19884.80078,"price_close":19943.25977,"volume":135300000,"price_adjusted":19943.25977,"ret_adjusted_prices":0.00562,"ret_closing_prices":0.00562,"cumret_adjusted_prices":1.04949}
{"ticker":"^N225","ref_date":"2017-06-19","price_open":19974.30078,"price_high":20087.71094,"price_low":19949.88086,"price_close":20067.75,"volume":79700000,"price_adjusted":20067.75,"ret_adjusted_prices":0.00624,"ret_closing_prices":0.00624,"cumret_adjusted_prices":1.05604}
{"ticker":"^N225","ref_date":"2017-06-20","price_open":20234.11914,"price_high":20318.10938,"price_low":20227.28906,"price_close":20230.41016,"volume":99300000,"price_adjusted":20230.41016,"ret_adjusted_prices":0.00811,"ret_closing_prices":0.00811,"cumret_adjusted_prices":1.0646}
{"ticker":"^N225","ref_date":"2017-06-21","price_open":20192.16016,"price_high":20215.10938,"price_low":20117.78906,"price_close":20138.78906,"volume":94900000,"price_adjusted":20138.78906,"ret_adjusted_prices":-0.00453,"ret_closing_prices":-0.00453,"cumret_adjusted_prices":1.05978}
{"ticker":"^N225","ref_date":"2017-06-22","price_open":20154.38086,"price_high":20191.41992,"price_low":20107.89062,"price_close":20110.50977,"volume":84600000,"price_adjusted":20110.50977,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":1.05829}
{"ticker":"^N225","ref_date":"2017-06-23","price_open":20152.58008,"price_high":20152.58008,"price_low":20089.53906,"price_close":20132.66992,"volume":80500000,"price_adjusted":20132.66992,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.05945}
{"ticker":"^N225","ref_date":"2017-06-26","price_open":20132.81055,"price_high":20196.38086,"price_low":20119.03906,"price_close":20153.34961,"volume":77000000,"price_adjusted":20153.34961,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":1.06054}
{"ticker":"^N225","ref_date":"2017-06-27","price_open":20229.11914,"price_high":20250.09961,"price_low":20185.18945,"price_close":20225.08984,"volume":90300000,"price_adjusted":20225.08984,"ret_adjusted_prices":0.00356,"ret_closing_prices":0.00356,"cumret_adjusted_prices":1.06432}
{"ticker":"^N225","ref_date":"2017-06-28","price_open":20149.19922,"price_high":20224.30078,"price_low":20110.49023,"price_close":20130.41016,"volume":115500000,"price_adjusted":20130.41016,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":1.05934}
{"ticker":"^N225","ref_date":"2017-06-29","price_open":20260.86914,"price_high":20266.58984,"price_low":20197.38086,"price_close":20220.30078,"volume":118800000,"price_adjusted":20220.30078,"ret_adjusted_prices":0.00447,"ret_closing_prices":0.00447,"cumret_adjusted_prices":1.06407}
{"ticker":"^N225","ref_date":"2017-06-30","price_open":20025.63086,"price_high":20044.00977,"price_low":19946.50977,"price_close":20033.42969,"volume":116600000,"price_adjusted":20033.42969,"ret_adjusted_prices":-0.00924,"ret_closing_prices":-0.00924,"cumret_adjusted_prices":1.05423}
{"ticker":"^N225","ref_date":"2017-07-03","price_open":20056.32031,"price_high":20096.14062,"price_low":20030.60938,"price_close":20055.80078,"volume":83400000,"price_adjusted":20055.80078,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.05541}
{"ticker":"^N225","ref_date":"2017-07-04","price_open":20192.26953,"price_high":20197.16016,"price_low":19971.5293,"price_close":20032.34961,"volume":100300000,"price_adjusted":20032.34961,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":1.05418}
{"ticker":"^N225","ref_date":"2017-07-05","price_open":20015.07031,"price_high":20087.00977,"price_low":19888.90039,"price_close":20081.63086,"volume":94600000,"price_adjusted":20081.63086,"ret_adjusted_prices":0.00246,"ret_closing_prices":0.00246,"cumret_adjusted_prices":1.05677}
{"ticker":"^N225","ref_date":"2017-07-06","price_open":20061.67969,"price_high":20078.88086,"price_low":19947.63086,"price_close":19994.06055,"volume":92700000,"price_adjusted":19994.06055,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":1.05216}
{"ticker":"^N225","ref_date":"2017-07-07","price_open":19856.65039,"price_high":19979.92969,"price_low":19856.65039,"price_close":19929.08984,"volume":91900000,"price_adjusted":19929.08984,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":1.04874}
{"ticker":"^N225","ref_date":"2017-07-10","price_open":20070.43945,"price_high":20127.75977,"price_low":20023.0293,"price_close":20080.98047,"volume":85700000,"price_adjusted":20080.98047,"ret_adjusted_prices":0.00762,"ret_closing_prices":0.00762,"cumret_adjusted_prices":1.05673}
{"ticker":"^N225","ref_date":"2017-07-11","price_open":20073.85938,"price_high":20200.88086,"price_low":20070.66992,"price_close":20195.48047,"volume":77300000,"price_adjusted":20195.48047,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.06276}
{"ticker":"^N225","ref_date":"2017-07-12","price_open":20137.2207,"price_high":20153.03906,"price_low":20061.16016,"price_close":20098.38086,"volume":81400000,"price_adjusted":20098.38086,"ret_adjusted_prices":-0.00481,"ret_closing_prices":-0.00481,"cumret_adjusted_prices":1.05765}
{"ticker":"^N225","ref_date":"2017-07-13","price_open":20177.2793,"price_high":20183.80078,"price_low":20062.26953,"price_close":20099.81055,"volume":90500000,"price_adjusted":20099.81055,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":1.05773}
{"ticker":"^N225","ref_date":"2017-07-14","price_open":20157.91992,"price_high":20163.66992,"price_low":20101.71094,"price_close":20118.85938,"volume":83100000,"price_adjusted":20118.85938,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":1.05873}
{"ticker":"^N225","ref_date":"2017-07-18","price_open":20074.41016,"price_high":20081.28906,"price_low":19943.14062,"price_close":19999.91016,"volume":93400000,"price_adjusted":19999.91016,"ret_adjusted_prices":-0.00591,"ret_closing_prices":-0.00591,"cumret_adjusted_prices":1.05247}
{"ticker":"^N225","ref_date":"2017-07-19","price_open":19970.7793,"price_high":20032.46094,"price_low":19947.25977,"price_close":20020.85938,"volume":81200000,"price_adjusted":20020.85938,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":1.05357}
{"ticker":"^N225","ref_date":"2017-07-20","price_open":20046.90039,"price_high":20157.10938,"price_low":20032.23047,"price_close":20144.58984,"volume":80800000,"price_adjusted":20144.58984,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":1.06008}
{"ticker":"^N225","ref_date":"2017-07-21","price_open":20089.85938,"price_high":20135.33008,"price_low":20081.91016,"price_close":20099.75,"volume":78700000,"price_adjusted":20099.75,"ret_adjusted_prices":-0.00223,"ret_closing_prices":-0.00223,"cumret_adjusted_prices":1.05772}
{"ticker":"^N225","ref_date":"2017-07-24","price_open":19973.66992,"price_high":20002.53906,"price_low":19901.88086,"price_close":19975.66992,"volume":81300000,"price_adjusted":19975.66992,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":1.05119}
{"ticker":"^N225","ref_date":"2017-07-25","price_open":19979.56055,"price_high":20036.31055,"price_low":19941.60938,"price_close":19955.19922,"volume":70100000,"price_adjusted":19955.19922,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.05012}
{"ticker":"^N225","ref_date":"2017-07-26","price_open":20098.14062,"price_high":20116,"price_low":20016.58008,"price_close":20050.16016,"volume":85500000,"price_adjusted":20050.16016,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":1.05511}
{"ticker":"^N225","ref_date":"2017-07-27","price_open":20026.58008,"price_high":20176.39062,"price_low":20005.19922,"price_close":20079.64062,"volume":89900000,"price_adjusted":20079.64062,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":1.05666}
{"ticker":"^N225","ref_date":"2017-07-28","price_open":20048.46094,"price_high":20056.16016,"price_low":19926.59961,"price_close":19959.83984,"volume":108500000,"price_adjusted":19959.83984,"ret_adjusted_prices":-0.00597,"ret_closing_prices":-0.00597,"cumret_adjusted_prices":1.05036}
{"ticker":"^N225","ref_date":"2017-07-31","price_open":19933.44922,"price_high":19983.90039,"price_low":19891.90039,"price_close":19925.17969,"volume":140300000,"price_adjusted":19925.17969,"ret_adjusted_prices":-0.00174,"ret_closing_prices":-0.00174,"cumret_adjusted_prices":1.04854}
{"ticker":"^N225","ref_date":"2017-08-01","price_open":19907.08008,"price_high":20000.46094,"price_low":19904.7207,"price_close":19985.78906,"volume":110100000,"price_adjusted":19985.78906,"ret_adjusted_prices":0.00304,"ret_closing_prices":0.00304,"cumret_adjusted_prices":1.05173}
{"ticker":"^N225","ref_date":"2017-08-02","price_open":20057.07031,"price_high":20113.73047,"price_low":20022.05078,"price_close":20080.03906,"volume":95600000,"price_adjusted":20080.03906,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":1.05669}
{"ticker":"^N225","ref_date":"2017-08-03","price_open":20066,"price_high":20070.16016,"price_low":19985.40039,"price_close":20029.25977,"volume":89300000,"price_adjusted":20029.25977,"ret_adjusted_prices":-0.00253,"ret_closing_prices":-0.00253,"cumret_adjusted_prices":1.05401}
{"ticker":"^N225","ref_date":"2017-08-04","price_open":19949.78906,"price_high":19984.50977,"price_low":19933.58984,"price_close":19952.33008,"volume":76500000,"price_adjusted":19952.33008,"ret_adjusted_prices":-0.00384,"ret_closing_prices":-0.00384,"cumret_adjusted_prices":1.04996}
{"ticker":"^N225","ref_date":"2017-08-07","price_open":20059.28906,"price_high":20085.90039,"price_low":20037.40039,"price_close":20055.89062,"volume":75300000,"price_adjusted":20055.89062,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":1.05541}
{"ticker":"^N225","ref_date":"2017-08-08","price_open":20062.65039,"price_high":20076.80078,"price_low":19970.57031,"price_close":19996.00977,"volume":80400000,"price_adjusted":19996.00977,"ret_adjusted_prices":-0.00299,"ret_closing_prices":-0.00299,"cumret_adjusted_prices":1.05226}
{"ticker":"^N225","ref_date":"2017-08-09","price_open":19928.96094,"price_high":19945.2793,"price_low":19660.2207,"price_close":19738.71094,"volume":104400000,"price_adjusted":19738.71094,"ret_adjusted_prices":-0.01287,"ret_closing_prices":-0.01287,"cumret_adjusted_prices":1.03872}
{"ticker":"^N225","ref_date":"2017-08-10","price_open":19792.44922,"price_high":19829.88086,"price_low":19685.83008,"price_close":19729.74023,"volume":104200000,"price_adjusted":19729.74023,"ret_adjusted_prices":-0.00045,"ret_closing_prices":-0.00045,"cumret_adjusted_prices":1.03825}
{"ticker":"^N225","ref_date":"2017-08-14","price_open":19545.58008,"price_high":19598.41016,"price_low":19486.48047,"price_close":19537.09961,"volume":108300000,"price_adjusted":19537.09961,"ret_adjusted_prices":-0.00976,"ret_closing_prices":-0.00976,"cumret_adjusted_prices":1.02811}
{"ticker":"^N225","ref_date":"2017-08-15","price_open":19689.38086,"price_high":19824.11914,"price_low":19656.91016,"price_close":19753.31055,"volume":90300000,"price_adjusted":19753.31055,"ret_adjusted_prices":0.01107,"ret_closing_prices":0.01107,"cumret_adjusted_prices":1.03949}
{"ticker":"^N225","ref_date":"2017-08-16","price_open":19750.55078,"price_high":19776.85938,"price_low":19719.08008,"price_close":19729.2793,"volume":69400000,"price_adjusted":19729.2793,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.03823}
{"ticker":"^N225","ref_date":"2017-08-17","price_open":19707.75,"price_high":19739.03906,"price_low":19679.36914,"price_close":19702.63086,"volume":71900000,"price_adjusted":19702.63086,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.03682}
{"ticker":"^N225","ref_date":"2017-08-18","price_open":19471.26953,"price_high":19543.13086,"price_low":19433.08984,"price_close":19470.41016,"volume":95700000,"price_adjusted":19470.41016,"ret_adjusted_prices":-0.01179,"ret_closing_prices":-0.01179,"cumret_adjusted_prices":1.0246}
{"ticker":"^N225","ref_date":"2017-08-21","price_open":19509.5293,"price_high":19509.5293,"price_low":19365.65039,"price_close":19393.13086,"volume":75300000,"price_adjusted":19393.13086,"ret_adjusted_prices":-0.00397,"ret_closing_prices":-0.00397,"cumret_adjusted_prices":1.02054}
{"ticker":"^N225","ref_date":"2017-08-22","price_open":19373.10938,"price_high":19437.25,"price_low":19361.94922,"price_close":19383.83984,"volume":70500000,"price_adjusted":19383.83984,"ret_adjusted_prices":-0.00048,"ret_closing_prices":-0.00048,"cumret_adjusted_prices":1.02005}
{"ticker":"^N225","ref_date":"2017-08-23","price_open":19547.05078,"price_high":19561.32031,"price_low":19408.4707,"price_close":19434.64062,"volume":78500000,"price_adjusted":19434.64062,"ret_adjusted_prices":0.00262,"ret_closing_prices":0.00262,"cumret_adjusted_prices":1.02272}
{"ticker":"^N225","ref_date":"2017-08-24","price_open":19366.35938,"price_high":19428.55078,"price_low":19351.91992,"price_close":19353.76953,"volume":75400000,"price_adjusted":19353.76953,"ret_adjusted_prices":-0.00416,"ret_closing_prices":-0.00416,"cumret_adjusted_prices":1.01847}
{"ticker":"^N225","ref_date":"2017-08-25","price_open":19401.11914,"price_high":19485.9707,"price_low":19384.36914,"price_close":19452.60938,"volume":70700000,"price_adjusted":19452.60938,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":1.02367}
{"ticker":"^N225","ref_date":"2017-08-28","price_open":19502.23047,"price_high":19535.5,"price_low":19420.5,"price_close":19449.90039,"volume":69500000,"price_adjusted":19449.90039,"ret_adjusted_prices":-0.00014,"ret_closing_prices":-0.00014,"cumret_adjusted_prices":1.02352}
{"ticker":"^N225","ref_date":"2017-08-29","price_open":19319.10938,"price_high":19371.90039,"price_low":19280.01953,"price_close":19362.55078,"volume":75000000,"price_adjusted":19362.55078,"ret_adjusted_prices":-0.00449,"ret_closing_prices":-0.00449,"cumret_adjusted_prices":1.01893}
{"ticker":"^N225","ref_date":"2017-08-30","price_open":19480.98047,"price_high":19538.23047,"price_low":19435.09961,"price_close":19506.53906,"volume":91800000,"price_adjusted":19506.53906,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":1.02651}
{"ticker":"^N225","ref_date":"2017-08-31","price_open":19591.32031,"price_high":19687.99023,"price_low":19583.10938,"price_close":19646.24023,"volume":97900000,"price_adjusted":19646.24023,"ret_adjusted_prices":0.00716,"ret_closing_prices":0.00716,"cumret_adjusted_prices":1.03386}
{"ticker":"^N225","ref_date":"2017-09-01","price_open":19733.57031,"price_high":19735.96094,"price_low":19620.07031,"price_close":19691.4707,"volume":79400000,"price_adjusted":19691.4707,"ret_adjusted_prices":0.0023,"ret_closing_prices":0.0023,"cumret_adjusted_prices":1.03624}
{"ticker":"^N225","ref_date":"2017-09-04","price_open":19615.96094,"price_high":19628.40039,"price_low":19479.40039,"price_close":19508.25,"volume":71700000,"price_adjusted":19508.25,"ret_adjusted_prices":-0.0093,"ret_closing_prices":-0.0093,"cumret_adjusted_prices":1.0266}
{"ticker":"^N225","ref_date":"2017-09-05","price_open":19533.38086,"price_high":19542.7793,"price_low":19354.58984,"price_close":19385.81055,"volume":77600000,"price_adjusted":19385.81055,"ret_adjusted_prices":-0.00628,"ret_closing_prices":-0.00628,"cumret_adjusted_prices":1.02015}
{"ticker":"^N225","ref_date":"2017-09-06","price_open":19286.06055,"price_high":19371.38086,"price_low":19254.66992,"price_close":19357.9707,"volume":88500000,"price_adjusted":19357.9707,"ret_adjusted_prices":-0.00144,"ret_closing_prices":-0.00144,"cumret_adjusted_prices":1.01869}
{"ticker":"^N225","ref_date":"2017-09-07","price_open":19433.43945,"price_high":19482.7207,"price_low":19365.75,"price_close":19396.51953,"volume":81900000,"price_adjusted":19396.51953,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.02072}
{"ticker":"^N225","ref_date":"2017-09-08","price_open":19297.96094,"price_high":19357.49023,"price_low":19239.51953,"price_close":19274.82031,"volume":106600000,"price_adjusted":19274.82031,"ret_adjusted_prices":-0.00627,"ret_closing_prices":-0.00627,"cumret_adjusted_prices":1.01431}
{"ticker":"^N225","ref_date":"2017-09-11","price_open":19441.39062,"price_high":19567.0293,"price_low":19437.14062,"price_close":19545.76953,"volume":78700000,"price_adjusted":19545.76953,"ret_adjusted_prices":0.01406,"ret_closing_prices":0.01406,"cumret_adjusted_prices":1.02857}
{"ticker":"^N225","ref_date":"2017-09-12","price_open":19736.14062,"price_high":19792.06055,"price_low":19718.80078,"price_close":19776.61914,"volume":89900000,"price_adjusted":19776.61914,"ret_adjusted_prices":0.01181,"ret_closing_prices":0.01181,"cumret_adjusted_prices":1.04072}
{"ticker":"^N225","ref_date":"2017-09-13","price_open":19873.68945,"price_high":19888.83984,"price_low":19845.01953,"price_close":19865.82031,"volume":84500000,"price_adjusted":19865.82031,"ret_adjusted_prices":0.00451,"ret_closing_prices":0.00451,"cumret_adjusted_prices":1.04541}
{"ticker":"^N225","ref_date":"2017-09-14","price_open":19860.36914,"price_high":19918.39062,"price_low":19793.84961,"price_close":19807.43945,"volume":93700000,"price_adjusted":19807.43945,"ret_adjusted_prices":-0.00294,"ret_closing_prices":-0.00294,"cumret_adjusted_prices":1.04234}
{"ticker":"^N225","ref_date":"2017-09-15","price_open":19793.80078,"price_high":19933.40039,"price_low":19787.65039,"price_close":19909.5,"volume":111900000,"price_adjusted":19909.5,"ret_adjusted_prices":0.00515,"ret_closing_prices":0.00515,"cumret_adjusted_prices":1.04771}
{"ticker":"^N225","ref_date":"2017-09-19","price_open":20128.17969,"price_high":20320.7793,"price_low":20122,"price_close":20299.38086,"volume":120900000,"price_adjusted":20299.38086,"ret_adjusted_prices":0.01958,"ret_closing_prices":0.01958,"cumret_adjusted_prices":1.06823}
{"ticker":"^N225","ref_date":"2017-09-20","price_open":20301.33008,"price_high":20339.36914,"price_low":20272.82031,"price_close":20310.46094,"volume":100400000,"price_adjusted":20310.46094,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":1.06881}
{"ticker":"^N225","ref_date":"2017-09-21","price_open":20456.5,"price_high":20481.26953,"price_low":20332.68945,"price_close":20347.48047,"volume":115900000,"price_adjusted":20347.48047,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.07076}
{"ticker":"^N225","ref_date":"2017-09-22","price_open":20413.60938,"price_high":20417.07031,"price_low":20249.24023,"price_close":20296.44922,"volume":95400000,"price_adjusted":20296.44922,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":1.06807}
{"ticker":"^N225","ref_date":"2017-09-25","price_open":20439.42969,"price_high":20454.28906,"price_low":20367.0293,"price_close":20397.58008,"volume":82800000,"price_adjusted":20397.58008,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":1.0734}
{"ticker":"^N225","ref_date":"2017-09-26","price_open":20349.25977,"price_high":20385.5,"price_low":20303.98047,"price_close":20330.18945,"volume":95000000,"price_adjusted":20330.18945,"ret_adjusted_prices":-0.0033,"ret_closing_prices":-0.0033,"cumret_adjusted_prices":1.06985}
{"ticker":"^N225","ref_date":"2017-09-27","price_open":20269.82031,"price_high":20278.08984,"price_low":20213.66016,"price_close":20267.05078,"volume":63600000,"price_adjusted":20267.05078,"ret_adjusted_prices":-0.00311,"ret_closing_prices":-0.00311,"cumret_adjusted_prices":1.06653}
{"ticker":"^N225","ref_date":"2017-09-28","price_open":20398.63086,"price_high":20399.86914,"price_low":20299.67969,"price_close":20363.10938,"volume":84000000,"price_adjusted":20363.10938,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":1.07158}
{"ticker":"^N225","ref_date":"2017-09-29","price_open":20315.33984,"price_high":20370.33008,"price_low":20285.06055,"price_close":20356.2793,"volume":85100000,"price_adjusted":20356.2793,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":1.07122}
{"ticker":"^N225","ref_date":"2017-10-02","price_open":20400.50977,"price_high":20411.33008,"price_low":20363.2793,"price_close":20400.7793,"volume":67600000,"price_adjusted":20400.7793,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":1.07356}
{"ticker":"^N225","ref_date":"2017-10-03","price_open":20475.25,"price_high":20628.38086,"price_low":20438.16992,"price_close":20614.07031,"volume":72800000,"price_adjusted":20614.07031,"ret_adjusted_prices":0.01046,"ret_closing_prices":0.01046,"cumret_adjusted_prices":1.08479}
{"ticker":"^N225","ref_date":"2017-10-04","price_open":20660.81055,"price_high":20689.08008,"price_low":20592.17969,"price_close":20626.66016,"volume":73500000,"price_adjusted":20626.66016,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.08545}
{"ticker":"^N225","ref_date":"2017-10-05","price_open":20650.71094,"price_high":20667.4707,"price_low":20602.25977,"price_close":20628.56055,"volume":57300000,"price_adjusted":20628.56055,"ret_adjusted_prices":0.00009,"ret_closing_prices":0.00009,"cumret_adjusted_prices":1.08555}
{"ticker":"^N225","ref_date":"2017-10-06","price_open":20716.84961,"price_high":20721.15039,"price_low":20659.15039,"price_close":20690.71094,"volume":75900000,"price_adjusted":20690.71094,"ret_adjusted_prices":0.00301,"ret_closing_prices":0.00301,"cumret_adjusted_prices":1.08882}
{"ticker":"^N225","ref_date":"2017-10-10","price_open":20680.53906,"price_high":20823.66016,"price_low":20663.08008,"price_close":20823.50977,"volume":78300000,"price_adjusted":20823.50977,"ret_adjusted_prices":0.00642,"ret_closing_prices":0.00642,"cumret_adjusted_prices":1.09581}
{"ticker":"^N225","ref_date":"2017-10-11","price_open":20803.71094,"price_high":20898.41016,"price_low":20788.11914,"price_close":20881.26953,"volume":80200000,"price_adjusted":20881.26953,"ret_adjusted_prices":0.00277,"ret_closing_prices":0.00277,"cumret_adjusted_prices":1.09885}
{"ticker":"^N225","ref_date":"2017-10-12","price_open":20958.17969,"price_high":20994.40039,"price_low":20917.03906,"price_close":20954.7207,"volume":80400000,"price_adjusted":20954.7207,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":1.10271}
{"ticker":"^N225","ref_date":"2017-10-13","price_open":20959.66016,"price_high":21211.28906,"price_low":20933,"price_close":21155.17969,"volume":110500000,"price_adjusted":21155.17969,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":1.11326}
{"ticker":"^N225","ref_date":"2017-10-16","price_open":21221.26953,"price_high":21347.07031,"price_low":21187.92969,"price_close":21255.56055,"volume":102300000,"price_adjusted":21255.56055,"ret_adjusted_prices":0.00474,"ret_closing_prices":0.00474,"cumret_adjusted_prices":1.11855}
{"ticker":"^N225","ref_date":"2017-10-17","price_open":21352.16992,"price_high":21393.96094,"price_low":21230.66992,"price_close":21336.11914,"volume":92400000,"price_adjusted":21336.11914,"ret_adjusted_prices":0.00379,"ret_closing_prices":0.00379,"cumret_adjusted_prices":1.12278}
{"ticker":"^N225","ref_date":"2017-10-18","price_open":21374.66016,"price_high":21402.75977,"price_low":21317.66992,"price_close":21363.05078,"volume":72700000,"price_adjusted":21363.05078,"ret_adjusted_prices":0.00126,"ret_closing_prices":0.00126,"cumret_adjusted_prices":1.1242}
{"ticker":"^N225","ref_date":"2017-10-19","price_open":21450.03906,"price_high":21503.84961,"price_low":21381.51953,"price_close":21448.51953,"volume":84600000,"price_adjusted":21448.51953,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":1.1287}
{"ticker":"^N225","ref_date":"2017-10-20","price_open":21390.94922,"price_high":21489.25977,"price_low":21363.09961,"price_close":21457.64062,"volume":85700000,"price_adjusted":21457.64062,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":1.12918}
{"ticker":"^N225","ref_date":"2017-10-23","price_open":21709.30078,"price_high":21723.59961,"price_low":21614.50977,"price_close":21696.65039,"volume":87400000,"price_adjusted":21696.65039,"ret_adjusted_prices":0.01114,"ret_closing_prices":0.01114,"cumret_adjusted_prices":1.14176}
{"ticker":"^N225","ref_date":"2017-10-24","price_open":21670,"price_high":21805.16992,"price_low":21646.51953,"price_close":21805.16992,"volume":88200000,"price_adjusted":21805.16992,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.14747}
{"ticker":"^N225","ref_date":"2017-10-25","price_open":21900.13086,"price_high":21921.35938,"price_low":21648.34961,"price_close":21707.61914,"volume":122000000,"price_adjusted":21707.61914,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":1.14233}
{"ticker":"^N225","ref_date":"2017-10-26","price_open":21698.94922,"price_high":21793.61914,"price_low":21688.56055,"price_close":21739.7793,"volume":82600000,"price_adjusted":21739.7793,"ret_adjusted_prices":0.00148,"ret_closing_prices":0.00148,"cumret_adjusted_prices":1.14403}
{"ticker":"^N225","ref_date":"2017-10-27","price_open":21903.26953,"price_high":22016.5,"price_low":21815.7207,"price_close":22008.44922,"volume":120400000,"price_adjusted":22008.44922,"ret_adjusted_prices":0.01236,"ret_closing_prices":0.01236,"cumret_adjusted_prices":1.15817}
{"ticker":"^N225","ref_date":"2017-10-30","price_open":22047.94922,"price_high":22086.88086,"price_low":21921.24023,"price_close":22011.66992,"volume":135600000,"price_adjusted":22011.66992,"ret_adjusted_prices":0.00015,"ret_closing_prices":0.00015,"cumret_adjusted_prices":1.15833}
{"ticker":"^N225","ref_date":"2017-10-31","price_open":21897.28906,"price_high":22020.38086,"price_low":21840.07031,"price_close":22011.60938,"volume":102400000,"price_adjusted":22011.60938,"ret_adjusted_prices":-2.75067e-06,"ret_closing_prices":-2.75067e-06,"cumret_adjusted_prices":1.15833}
{"ticker":"^N225","ref_date":"2017-11-01","price_open":22144.91992,"price_high":22455.91992,"price_low":22130.0293,"price_close":22420.08008,"volume":112600000,"price_adjusted":22420.08008,"ret_adjusted_prices":0.01856,"ret_closing_prices":0.01856,"cumret_adjusted_prices":1.17983}
{"ticker":"^N225","ref_date":"2017-11-02","price_open":22512.17969,"price_high":22540.25,"price_low":22400.00977,"price_close":22539.11914,"volume":105700000,"price_adjusted":22539.11914,"ret_adjusted_prices":0.00531,"ret_closing_prices":0.00531,"cumret_adjusted_prices":1.18609}
{"ticker":"^N225","ref_date":"2017-11-06","price_open":22612.96094,"price_high":22644.67969,"price_low":22435.33984,"price_close":22548.34961,"volume":111900000,"price_adjusted":22548.34961,"ret_adjusted_prices":0.00041,"ret_closing_prices":0.00041,"cumret_adjusted_prices":1.18658}
{"ticker":"^N225","ref_date":"2017-11-07","price_open":22518.75,"price_high":22953.17969,"price_low":22512.91016,"price_close":22937.59961,"volume":107800000,"price_adjusted":22937.59961,"ret_adjusted_prices":0.01726,"ret_closing_prices":0.01726,"cumret_adjusted_prices":1.20706}
{"ticker":"^N225","ref_date":"2017-11-08","price_open":22849.91016,"price_high":22922.80078,"price_low":22759.07031,"price_close":22913.82031,"volume":100200000,"price_adjusted":22913.82031,"ret_adjusted_prices":-0.00104,"ret_closing_prices":-0.00104,"cumret_adjusted_prices":1.20581}
{"ticker":"^N225","ref_date":"2017-11-09","price_open":22989.43945,"price_high":23382.15039,"price_low":22522.83008,"price_close":22868.71094,"volume":160400000,"price_adjusted":22868.71094,"ret_adjusted_prices":-0.00197,"ret_closing_prices":-0.00197,"cumret_adjusted_prices":1.20344}
{"ticker":"^N225","ref_date":"2017-11-10","price_open":22580.69922,"price_high":22724.39062,"price_low":22511.92969,"price_close":22681.41992,"volume":106600000,"price_adjusted":22681.41992,"ret_adjusted_prices":-0.00819,"ret_closing_prices":-0.00819,"cumret_adjusted_prices":1.19358}
{"ticker":"^N225","ref_date":"2017-11-13","price_open":22607.56055,"price_high":22607.91992,"price_low":22380.99023,"price_close":22380.99023,"volume":80700000,"price_adjusted":22380.99023,"ret_adjusted_prices":-0.01325,"ret_closing_prices":-0.01325,"cumret_adjusted_prices":1.17777}
{"ticker":"^N225","ref_date":"2017-11-14","price_open":22342.92969,"price_high":22532.30078,"price_low":22323.24023,"price_close":22380.00977,"volume":95900000,"price_adjusted":22380.00977,"ret_adjusted_prices":-0.00004,"ret_closing_prices":-0.00004,"cumret_adjusted_prices":1.17772}
{"ticker":"^N225","ref_date":"2017-11-15","price_open":22250.98047,"price_high":22305.24023,"price_low":22004.78906,"price_close":22028.32031,"volume":120600000,"price_adjusted":22028.32031,"ret_adjusted_prices":-0.01571,"ret_closing_prices":-0.01571,"cumret_adjusted_prices":1.15921}
{"ticker":"^N225","ref_date":"2017-11-16","price_open":21975.23047,"price_high":22392.13086,"price_low":21972.33984,"price_close":22351.11914,"volume":96600000,"price_adjusted":22351.11914,"ret_adjusted_prices":0.01465,"ret_closing_prices":0.01465,"cumret_adjusted_prices":1.1762}
{"ticker":"^N225","ref_date":"2017-11-17","price_open":22603.30078,"price_high":22757.40039,"price_low":22319.11914,"price_close":22396.80078,"volume":113700000,"price_adjusted":22396.80078,"ret_adjusted_prices":0.00204,"ret_closing_prices":0.00204,"cumret_adjusted_prices":1.1786}
{"ticker":"^N225","ref_date":"2017-11-20","price_open":22279.98047,"price_high":22410.24023,"price_low":22215.07031,"price_close":22261.75977,"volume":71700000,"price_adjusted":22261.75977,"ret_adjusted_prices":-0.00603,"ret_closing_prices":-0.00603,"cumret_adjusted_prices":1.1715}
{"ticker":"^N225","ref_date":"2017-11-21","price_open":22456.78906,"price_high":22563.25,"price_low":22416.48047,"price_close":22416.48047,"volume":76100000,"price_adjusted":22416.48047,"ret_adjusted_prices":0.00695,"ret_closing_prices":0.00695,"cumret_adjusted_prices":1.17964}
{"ticker":"^N225","ref_date":"2017-11-22","price_open":22601.55078,"price_high":22677.33984,"price_low":22513.43945,"price_close":22523.15039,"volume":81100000,"price_adjusted":22523.15039,"ret_adjusted_prices":0.00476,"ret_closing_prices":0.00476,"cumret_adjusted_prices":1.18525}
{"ticker":"^N225","ref_date":"2017-11-24","price_open":22390.14062,"price_high":22567.19922,"price_low":22381.00977,"price_close":22550.84961,"volume":64800000,"price_adjusted":22550.84961,"ret_adjusted_prices":0.00123,"ret_closing_prices":0.00123,"cumret_adjusted_prices":1.18671}
{"ticker":"^N225","ref_date":"2017-11-27","price_open":22657.08008,"price_high":22659.33008,"price_low":22423.40039,"price_close":22495.99023,"volume":66600000,"price_adjusted":22495.99023,"ret_adjusted_prices":-0.00243,"ret_closing_prices":-0.00243,"cumret_adjusted_prices":1.18382}
{"ticker":"^N225","ref_date":"2017-11-28","price_open":22474.74023,"price_high":22580.99023,"price_low":22363.93945,"price_close":22486.24023,"volume":76800000,"price_adjusted":22486.24023,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.18331}
{"ticker":"^N225","ref_date":"2017-11-29","price_open":22613.96094,"price_high":22643.92969,"price_low":22537.11914,"price_close":22597.19922,"volume":90700000,"price_adjusted":22597.19922,"ret_adjusted_prices":0.00493,"ret_closing_prices":0.00493,"cumret_adjusted_prices":1.18915}
{"ticker":"^N225","ref_date":"2017-11-30","price_open":22601.83008,"price_high":22748.32031,"price_low":22502.67969,"price_close":22724.96094,"volume":140700000,"price_adjusted":22724.96094,"ret_adjusted_prices":0.00565,"ret_closing_prices":0.00565,"cumret_adjusted_prices":1.19587}
{"ticker":"^N225","ref_date":"2017-12-01","price_open":22916.92969,"price_high":22994.31055,"price_low":22675.07031,"price_close":22819.0293,"volume":89700000,"price_adjusted":22819.0293,"ret_adjusted_prices":0.00414,"ret_closing_prices":0.00414,"cumret_adjusted_prices":1.20082}
{"ticker":"^N225","ref_date":"2017-12-04","price_open":22843.5293,"price_high":22864.33008,"price_low":22693.99023,"price_close":22707.16016,"volume":68900000,"price_adjusted":22707.16016,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":1.19493}
{"ticker":"^N225","ref_date":"2017-12-05","price_open":22595.33008,"price_high":22682.71094,"price_low":22522.2793,"price_close":22622.38086,"volume":75900000,"price_adjusted":22622.38086,"ret_adjusted_prices":-0.00373,"ret_closing_prices":-0.00373,"cumret_adjusted_prices":1.19047}
{"ticker":"^N225","ref_date":"2017-12-06","price_open":22525.38086,"price_high":22528.21094,"price_low":22119.21094,"price_close":22177.03906,"volume":97300000,"price_adjusted":22177.03906,"ret_adjusted_prices":-0.01969,"ret_closing_prices":-0.01969,"cumret_adjusted_prices":1.16704}
{"ticker":"^N225","ref_date":"2017-12-07","price_open":22317.15039,"price_high":22515.24023,"price_low":22317.15039,"price_close":22498.0293,"volume":79500000,"price_adjusted":22498.0293,"ret_adjusted_prices":0.01447,"ret_closing_prices":0.01447,"cumret_adjusted_prices":1.18393}
{"ticker":"^N225","ref_date":"2017-12-08","price_open":22627.94922,"price_high":22819.71094,"price_low":22625.41016,"price_close":22811.08008,"volume":106900000,"price_adjusted":22811.08008,"ret_adjusted_prices":0.01391,"ret_closing_prices":0.01391,"cumret_adjusted_prices":1.2004}
{"ticker":"^N225","ref_date":"2017-12-11","price_open":22894.30078,"price_high":22938.73047,"price_low":22787.40039,"price_close":22938.73047,"volume":69500000,"price_adjusted":22938.73047,"ret_adjusted_prices":0.0056,"ret_closing_prices":0.0056,"cumret_adjusted_prices":1.20712}
{"ticker":"^N225","ref_date":"2017-12-12","price_open":22936.41016,"price_high":22994.33008,"price_low":22834.89062,"price_close":22866.16992,"volume":86100000,"price_adjusted":22866.16992,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.2033}
{"ticker":"^N225","ref_date":"2017-12-13","price_open":22879.26953,"price_high":22879.36914,"price_low":22697.32031,"price_close":22758.07031,"volume":91400000,"price_adjusted":22758.07031,"ret_adjusted_prices":-0.00473,"ret_closing_prices":-0.00473,"cumret_adjusted_prices":1.19761}
{"ticker":"^N225","ref_date":"2017-12-14","price_open":22699.30078,"price_high":22786.60938,"price_low":22638.75977,"price_close":22694.44922,"volume":85100000,"price_adjusted":22694.44922,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":1.19426}
{"ticker":"^N225","ref_date":"2017-12-15","price_open":22621.35938,"price_high":22745.08984,"price_low":22478.32031,"price_close":22553.2207,"volume":99400000,"price_adjusted":22553.2207,"ret_adjusted_prices":-0.00622,"ret_closing_prices":-0.00622,"cumret_adjusted_prices":1.18683}
{"ticker":"^N225","ref_date":"2017-12-18","price_open":22770.43945,"price_high":22927.5,"price_low":22735.19922,"price_close":22901.76953,"volume":85200000,"price_adjusted":22901.76953,"ret_adjusted_prices":0.01545,"ret_closing_prices":0.01545,"cumret_adjusted_prices":1.20517}
{"ticker":"^N225","ref_date":"2017-12-19","price_open":22961.4707,"price_high":22990.41992,"price_low":22862.82031,"price_close":22868,"volume":70500000,"price_adjusted":22868,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.2034}
{"ticker":"^N225","ref_date":"2017-12-20","price_open":22834.92969,"price_high":22923.5,"price_low":22806.73047,"price_close":22891.7207,"volume":92400000,"price_adjusted":22891.7207,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.20465}
{"ticker":"^N225","ref_date":"2017-12-21","price_open":22852.00977,"price_high":22894.94922,"price_low":22728.06055,"price_close":22866.09961,"volume":73000000,"price_adjusted":22866.09961,"ret_adjusted_prices":-0.00112,"ret_closing_prices":-0.00112,"cumret_adjusted_prices":1.2033}
{"ticker":"^N225","ref_date":"2017-12-22","price_open":22850.73047,"price_high":22908.83984,"price_low":22801.16016,"price_close":22902.75977,"volume":77800000,"price_adjusted":22902.75977,"ret_adjusted_prices":0.0016,"ret_closing_prices":0.0016,"cumret_adjusted_prices":1.20523}
{"ticker":"^N225","ref_date":"2017-12-25","price_open":22909.41016,"price_high":22948.83008,"price_low":22870.18945,"price_close":22939.17969,"volume":0,"price_adjusted":22939.17969,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":1.20714}
{"ticker":"^N225","ref_date":"2017-12-26","price_open":22922.94922,"price_high":22950.15039,"price_low":22877.63086,"price_close":22892.68945,"volume":46400000,"price_adjusted":22892.68945,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.2047}
{"ticker":"^N225","ref_date":"2017-12-27","price_open":22854.39062,"price_high":22936.16016,"price_low":22854.39062,"price_close":22911.21094,"volume":47200000,"price_adjusted":22911.21094,"ret_adjusted_prices":0.00081,"ret_closing_prices":0.00081,"cumret_adjusted_prices":1.20567}
{"ticker":"^N225","ref_date":"2017-12-28","price_open":22912.05078,"price_high":22954.44922,"price_low":22736.42969,"price_close":22783.98047,"volume":50300000,"price_adjusted":22783.98047,"ret_adjusted_prices":-0.00555,"ret_closing_prices":-0.00555,"cumret_adjusted_prices":1.19898}
{"ticker":"^N225","ref_date":"2017-12-29","price_open":22831.49023,"price_high":22881.21094,"price_low":22753.19922,"price_close":22764.93945,"volume":46500000,"price_adjusted":22764.93945,"ret_adjusted_prices":-0.00084,"ret_closing_prices":-0.00084,"cumret_adjusted_prices":1.19797}
{"ticker":"^N225","ref_date":"2018-01-04","price_open":23073.73047,"price_high":23506.33008,"price_low":23065.19922,"price_close":23506.33008,"volume":102200000,"price_adjusted":23506.33008,"ret_adjusted_prices":0.03257,"ret_closing_prices":0.03257,"cumret_adjusted_prices":1.23699}
{"ticker":"^N225","ref_date":"2018-01-05","price_open":23643,"price_high":23730.4707,"price_low":23520.51953,"price_close":23714.5293,"volume":101900000,"price_adjusted":23714.5293,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":1.24795}
{"ticker":"^N225","ref_date":"2018-01-09","price_open":23948.9707,"price_high":23952.60938,"price_low":23789.0293,"price_close":23849.99023,"volume":94100000,"price_adjusted":23849.99023,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":1.25507}
{"ticker":"^N225","ref_date":"2018-01-10","price_open":23832.81055,"price_high":23864.75977,"price_low":23755.44922,"price_close":23788.19922,"volume":88800000,"price_adjusted":23788.19922,"ret_adjusted_prices":-0.00259,"ret_closing_prices":-0.00259,"cumret_adjusted_prices":1.25182}
{"ticker":"^N225","ref_date":"2018-01-11","price_open":23656.39062,"price_high":23734.9707,"price_low":23601.83984,"price_close":23710.42969,"volume":83700000,"price_adjusted":23710.42969,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":1.24773}
{"ticker":"^N225","ref_date":"2018-01-12","price_open":23719.66016,"price_high":23743.05078,"price_low":23588.07031,"price_close":23653.82031,"volume":93700000,"price_adjusted":23653.82031,"ret_adjusted_prices":-0.00239,"ret_closing_prices":-0.00239,"cumret_adjusted_prices":1.24475}
{"ticker":"^N225","ref_date":"2018-01-15","price_open":23827.98047,"price_high":23833.26953,"price_low":23685.01953,"price_close":23714.88086,"volume":75400000,"price_adjusted":23714.88086,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":1.24796}
{"ticker":"^N225","ref_date":"2018-01-16","price_open":23721.16992,"price_high":23962.07031,"price_low":23701.83008,"price_close":23951.81055,"volume":68500000,"price_adjusted":23951.81055,"ret_adjusted_prices":0.00999,"ret_closing_prices":0.00999,"cumret_adjusted_prices":1.26043}
{"ticker":"^N225","ref_date":"2018-01-17","price_open":23783.41992,"price_high":23891.63086,"price_low":23739.16992,"price_close":23868.33984,"volume":82200000,"price_adjusted":23868.33984,"ret_adjusted_prices":-0.00348,"ret_closing_prices":-0.00348,"cumret_adjusted_prices":1.25604}
{"ticker":"^N225","ref_date":"2018-01-18","price_open":24078.92969,"price_high":24084.41992,"price_low":23699.4707,"price_close":23763.36914,"volume":99400000,"price_adjusted":23763.36914,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":1.25052}
{"ticker":"^N225","ref_date":"2018-01-19","price_open":23854.10938,"price_high":23872.68945,"price_low":23735.60938,"price_close":23808.06055,"volume":71800000,"price_adjusted":23808.06055,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.25287}
{"ticker":"^N225","ref_date":"2018-01-22","price_open":23797.83984,"price_high":23816.33008,"price_low":23697.81055,"price_close":23816.33008,"volume":65200000,"price_adjusted":23816.33008,"ret_adjusted_prices":0.00035,"ret_closing_prices":0.00035,"cumret_adjusted_prices":1.2533}
{"ticker":"^N225","ref_date":"2018-01-23","price_open":23924.40039,"price_high":24129.33984,"price_low":23916.01953,"price_close":24124.15039,"volume":73400000,"price_adjusted":24124.15039,"ret_adjusted_prices":0.01292,"ret_closing_prices":0.01292,"cumret_adjusted_prices":1.2695}
{"ticker":"^N225","ref_date":"2018-01-24","price_open":24026.42969,"price_high":24072.76953,"price_low":23917.14062,"price_close":23940.7793,"volume":79900000,"price_adjusted":23940.7793,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":1.25985}
{"ticker":"^N225","ref_date":"2018-01-25","price_open":23750.65039,"price_high":23828.40039,"price_low":23649.0293,"price_close":23669.49023,"volume":81500000,"price_adjusted":23669.49023,"ret_adjusted_prices":-0.01133,"ret_closing_prices":-0.01133,"cumret_adjusted_prices":1.24558}
{"ticker":"^N225","ref_date":"2018-01-26","price_open":23757.33984,"price_high":23797.96094,"price_low":23592.2793,"price_close":23631.88086,"volume":87200000,"price_adjusted":23631.88086,"ret_adjusted_prices":-0.00159,"ret_closing_prices":-0.00159,"cumret_adjusted_prices":1.2436}
{"ticker":"^N225","ref_date":"2018-01-29","price_open":23707.14062,"price_high":23787.23047,"price_low":23580.16992,"price_close":23629.33984,"volume":68800000,"price_adjusted":23629.33984,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.24346}
{"ticker":"^N225","ref_date":"2018-01-30","price_open":23559.33008,"price_high":23581.98047,"price_low":23233.36914,"price_close":23291.9707,"volume":88800000,"price_adjusted":23291.9707,"ret_adjusted_prices":-0.01428,"ret_closing_prices":-0.01428,"cumret_adjusted_prices":1.22571}
{"ticker":"^N225","ref_date":"2018-01-31","price_open":23205.23047,"price_high":23375.38086,"price_low":23092.84961,"price_close":23098.28906,"volume":99800000,"price_adjusted":23098.28906,"ret_adjusted_prices":-0.00832,"ret_closing_prices":-0.00832,"cumret_adjusted_prices":1.21552}
{"ticker":"^N225","ref_date":"2018-02-01","price_open":23276.09961,"price_high":23492.76953,"price_low":23211.11914,"price_close":23486.10938,"volume":101800000,"price_adjusted":23486.10938,"ret_adjusted_prices":0.01679,"ret_closing_prices":0.01679,"cumret_adjusted_prices":1.23593}
{"ticker":"^N225","ref_date":"2018-02-02","price_open":23361.66992,"price_high":23367.96094,"price_low":23122.44922,"price_close":23274.5293,"volume":98600000,"price_adjusted":23274.5293,"ret_adjusted_prices":-0.00901,"ret_closing_prices":-0.00901,"cumret_adjusted_prices":1.22479}
{"ticker":"^N225","ref_date":"2018-02-05","price_open":22921.16016,"price_high":22967.68945,"price_low":22659.42969,"price_close":22682.08008,"volume":107600000,"price_adjusted":22682.08008,"ret_adjusted_prices":-0.02545,"ret_closing_prices":-0.02545,"cumret_adjusted_prices":1.19361}
{"ticker":"^N225","ref_date":"2018-02-06","price_open":22267,"price_high":22277.44922,"price_low":21078.71094,"price_close":21610.24023,"volume":190100000,"price_adjusted":21610.24023,"ret_adjusted_prices":-0.04725,"ret_closing_prices":-0.04725,"cumret_adjusted_prices":1.13721}
{"ticker":"^N225","ref_date":"2018-02-07","price_open":22001.28906,"price_high":22353.86914,"price_low":21627.13086,"price_close":21645.36914,"volume":143500000,"price_adjusted":21645.36914,"ret_adjusted_prices":0.00163,"ret_closing_prices":0.00163,"cumret_adjusted_prices":1.13906}
{"ticker":"^N225","ref_date":"2018-02-08","price_open":21721.57031,"price_high":21977.0293,"price_low":21649.69922,"price_close":21890.85938,"volume":104700000,"price_adjusted":21890.85938,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":1.15198}
{"ticker":"^N225","ref_date":"2018-02-09","price_open":21507.74023,"price_high":21510.30078,"price_low":21119.00977,"price_close":21382.61914,"volume":127600000,"price_adjusted":21382.61914,"ret_adjusted_prices":-0.02322,"ret_closing_prices":-0.02322,"cumret_adjusted_prices":1.12523}
{"ticker":"^N225","ref_date":"2018-02-13","price_open":21633.33984,"price_high":21679.19922,"price_low":21211.5293,"price_close":21244.67969,"volume":114700000,"price_adjusted":21244.67969,"ret_adjusted_prices":-0.00645,"ret_closing_prices":-0.00645,"cumret_adjusted_prices":1.11797}
{"ticker":"^N225","ref_date":"2018-02-14","price_open":21251.24023,"price_high":21371.00977,"price_low":20950.15039,"price_close":21154.16992,"volume":103900000,"price_adjusted":21154.16992,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":1.11321}
{"ticker":"^N225","ref_date":"2018-02-15","price_open":21384.09961,"price_high":21578.99023,"price_low":21308.91992,"price_close":21464.98047,"volume":86400000,"price_adjusted":21464.98047,"ret_adjusted_prices":0.01469,"ret_closing_prices":0.01469,"cumret_adjusted_prices":1.12957}
{"ticker":"^N225","ref_date":"2018-02-16","price_open":21555.99023,"price_high":21866.36914,"price_low":21499.88086,"price_close":21720.25,"volume":77800000,"price_adjusted":21720.25,"ret_adjusted_prices":0.01189,"ret_closing_prices":0.01189,"cumret_adjusted_prices":1.143}
{"ticker":"^N225","ref_date":"2018-02-19","price_open":21903.66016,"price_high":22152.84961,"price_low":21858.33008,"price_close":22149.21094,"volume":68500000,"price_adjusted":22149.21094,"ret_adjusted_prices":0.01975,"ret_closing_prices":0.01975,"cumret_adjusted_prices":1.16557}
{"ticker":"^N225","ref_date":"2018-02-20","price_open":22054.32031,"price_high":22063.86914,"price_low":21831.44922,"price_close":21925.09961,"volume":67500000,"price_adjusted":21925.09961,"ret_adjusted_prices":-0.01012,"ret_closing_prices":-0.01012,"cumret_adjusted_prices":1.15378}
{"ticker":"^N225","ref_date":"2018-02-21","price_open":21942.41992,"price_high":22130.58008,"price_low":21836.73047,"price_close":21970.81055,"volume":77900000,"price_adjusted":21970.81055,"ret_adjusted_prices":0.00208,"ret_closing_prices":0.00208,"cumret_adjusted_prices":1.15618}
{"ticker":"^N225","ref_date":"2018-02-22","price_open":21789.88086,"price_high":21799.40039,"price_low":21626.84961,"price_close":21736.43945,"volume":77300000,"price_adjusted":21736.43945,"ret_adjusted_prices":-0.01067,"ret_closing_prices":-0.01067,"cumret_adjusted_prices":1.14385}
{"ticker":"^N225","ref_date":"2018-02-23","price_open":21789.7207,"price_high":21903.39062,"price_low":21741.63086,"price_close":21892.7793,"volume":64600000,"price_adjusted":21892.7793,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":1.15208}
{"ticker":"^N225","ref_date":"2018-02-26","price_open":22134.64062,"price_high":22226.5293,"price_low":22040.86914,"price_close":22153.63086,"volume":64600000,"price_adjusted":22153.63086,"ret_adjusted_prices":0.01191,"ret_closing_prices":0.01191,"cumret_adjusted_prices":1.16581}
{"ticker":"^N225","ref_date":"2018-02-27","price_open":22391.66992,"price_high":22502.05078,"price_low":22325.07031,"price_close":22389.85938,"volume":74300000,"price_adjusted":22389.85938,"ret_adjusted_prices":0.01066,"ret_closing_prices":0.01066,"cumret_adjusted_prices":1.17824}
{"ticker":"^N225","ref_date":"2018-02-28","price_open":22292.5293,"price_high":22380.2793,"price_low":22068.24023,"price_close":22068.24023,"volume":88800000,"price_adjusted":22068.24023,"ret_adjusted_prices":-0.01436,"ret_closing_prices":-0.01436,"cumret_adjusted_prices":1.16131}
{"ticker":"^N225","ref_date":"2018-03-01","price_open":21901.13086,"price_high":21901.13086,"price_low":21645.2207,"price_close":21724.4707,"volume":90300000,"price_adjusted":21724.4707,"ret_adjusted_prices":-0.01558,"ret_closing_prices":-0.01558,"cumret_adjusted_prices":1.14322}
{"ticker":"^N225","ref_date":"2018-03-02","price_open":21339.98047,"price_high":21366.08984,"price_low":21088.96094,"price_close":21181.64062,"volume":97100000,"price_adjusted":21181.64062,"ret_adjusted_prices":-0.02499,"ret_closing_prices":-0.02499,"cumret_adjusted_prices":1.11466}
{"ticker":"^N225","ref_date":"2018-03-05","price_open":21047.81055,"price_high":21164.38086,"price_low":20937.25977,"price_close":21042.08984,"volume":87200000,"price_adjusted":21042.08984,"ret_adjusted_prices":-0.00659,"ret_closing_prices":-0.00659,"cumret_adjusted_prices":1.10731}
{"ticker":"^N225","ref_date":"2018-03-06","price_open":21390.19922,"price_high":21551.14062,"price_low":21381.41992,"price_close":21417.75977,"volume":76400000,"price_adjusted":21417.75977,"ret_adjusted_prices":0.01785,"ret_closing_prices":0.01785,"cumret_adjusted_prices":1.12708}
{"ticker":"^N225","ref_date":"2018-03-07","price_open":21261.96094,"price_high":21484.08008,"price_low":21201.93945,"price_close":21252.7207,"volume":87000000,"price_adjusted":21252.7207,"ret_adjusted_prices":-0.00771,"ret_closing_prices":-0.00771,"cumret_adjusted_prices":1.1184}
{"ticker":"^N225","ref_date":"2018-03-08","price_open":21488.16016,"price_high":21488.16016,"price_low":21299.40039,"price_close":21368.07031,"volume":72100000,"price_adjusted":21368.07031,"ret_adjusted_prices":0.00543,"ret_closing_prices":0.00543,"cumret_adjusted_prices":1.12447}
{"ticker":"^N225","ref_date":"2018-03-09","price_open":21594.2207,"price_high":21884.44922,"price_low":21357.55078,"price_close":21469.19922,"volume":110500000,"price_adjusted":21469.19922,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":1.12979}
{"ticker":"^N225","ref_date":"2018-03-12","price_open":21826.09961,"price_high":21971.16016,"price_low":21689.9707,"price_close":21824.0293,"volume":70600000,"price_adjusted":21824.0293,"ret_adjusted_prices":0.01653,"ret_closing_prices":0.01653,"cumret_adjusted_prices":1.14846}
{"ticker":"^N225","ref_date":"2018-03-13","price_open":21742.44922,"price_high":21968.09961,"price_low":21700.7793,"price_close":21968.09961,"volume":68100000,"price_adjusted":21968.09961,"ret_adjusted_prices":0.0066,"ret_closing_prices":0.0066,"cumret_adjusted_prices":1.15604}
{"ticker":"^N225","ref_date":"2018-03-14","price_open":21764.99023,"price_high":21881.08984,"price_low":21684.01953,"price_close":21777.28906,"volume":65000000,"price_adjusted":21777.28906,"ret_adjusted_prices":-0.00869,"ret_closing_prices":-0.00869,"cumret_adjusted_prices":1.146}
{"ticker":"^N225","ref_date":"2018-03-15","price_open":21704.14062,"price_high":21825.9707,"price_low":21555.49023,"price_close":21803.94922,"volume":65300000,"price_adjusted":21803.94922,"ret_adjusted_prices":0.00122,"ret_closing_prices":0.00122,"cumret_adjusted_prices":1.1474}
{"ticker":"^N225","ref_date":"2018-03-16","price_open":21876.5293,"price_high":21879.2793,"price_low":21632.84961,"price_close":21676.50977,"volume":75700000,"price_adjusted":21676.50977,"ret_adjusted_prices":-0.00584,"ret_closing_prices":-0.00584,"cumret_adjusted_prices":1.1407}
{"ticker":"^N225","ref_date":"2018-03-19","price_open":21537.90039,"price_high":21659.03906,"price_low":21366.88086,"price_close":21480.90039,"volume":67300000,"price_adjusted":21480.90039,"ret_adjusted_prices":-0.00902,"ret_closing_prices":-0.00902,"cumret_adjusted_prices":1.1304}
{"ticker":"^N225","ref_date":"2018-03-20","price_open":21297.98047,"price_high":21384.85938,"price_low":21223.9707,"price_close":21380.9707,"volume":66500000,"price_adjusted":21380.9707,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":1.12514}
{"ticker":"^N225","ref_date":"2018-03-22","price_open":21352.16016,"price_high":21592,"price_low":21349.71094,"price_close":21591.99023,"volume":82600000,"price_adjusted":21591.99023,"ret_adjusted_prices":0.00987,"ret_closing_prices":0.00987,"cumret_adjusted_prices":1.13625}
{"ticker":"^N225","ref_date":"2018-03-23","price_open":21188.80078,"price_high":21188.80078,"price_low":20559.60938,"price_close":20617.85938,"volume":121000000,"price_adjusted":20617.85938,"ret_adjusted_prices":-0.04512,"ret_closing_prices":-0.04512,"cumret_adjusted_prices":1.08499}
{"ticker":"^N225","ref_date":"2018-03-26","price_open":20423.36914,"price_high":20766.09961,"price_low":20347.49023,"price_close":20766.09961,"volume":97500000,"price_adjusted":20766.09961,"ret_adjusted_prices":0.00719,"ret_closing_prices":0.00719,"cumret_adjusted_prices":1.09279}
{"ticker":"^N225","ref_date":"2018-03-27","price_open":20958.90039,"price_high":21317.32031,"price_low":20943.31055,"price_close":21317.32031,"volume":101900000,"price_adjusted":21317.32031,"ret_adjusted_prices":0.02654,"ret_closing_prices":0.02654,"cumret_adjusted_prices":1.1218}
{"ticker":"^N225","ref_date":"2018-03-28","price_open":20893.05078,"price_high":21031.31055,"price_low":20776.82031,"price_close":21031.31055,"volume":88100000,"price_adjusted":21031.31055,"ret_adjusted_prices":-0.01342,"ret_closing_prices":-0.01342,"cumret_adjusted_prices":1.10674}
{"ticker":"^N225","ref_date":"2018-03-29","price_open":21250.96094,"price_high":21298.57031,"price_low":20996.2207,"price_close":21159.08008,"volume":78900000,"price_adjusted":21159.08008,"ret_adjusted_prices":0.00608,"ret_closing_prices":0.00608,"cumret_adjusted_prices":1.11347}
{"ticker":"^N225","ref_date":"2018-03-30","price_open":21392.41992,"price_high":21512.80078,"price_low":21311.5,"price_close":21454.30078,"volume":63600000,"price_adjusted":21454.30078,"ret_adjusted_prices":0.01395,"ret_closing_prices":0.01395,"cumret_adjusted_prices":1.129}
{"ticker":"^N225","ref_date":"2018-04-02","price_open":21441.57031,"price_high":21597.4707,"price_low":21388.58008,"price_close":21388.58008,"volume":47500000,"price_adjusted":21388.58008,"ret_adjusted_prices":-0.00306,"ret_closing_prices":-0.00306,"cumret_adjusted_prices":1.12555}
{"ticker":"^N225","ref_date":"2018-04-03","price_open":21115.48047,"price_high":21333.5,"price_low":21056.01953,"price_close":21292.28906,"volume":63800000,"price_adjusted":21292.28906,"ret_adjusted_prices":-0.0045,"ret_closing_prices":-0.0045,"cumret_adjusted_prices":1.12048}
{"ticker":"^N225","ref_date":"2018-04-04","price_open":21415.84961,"price_high":21415.84961,"price_low":21238.17969,"price_close":21319.55078,"volume":75600000,"price_adjusted":21319.55078,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.12191}
{"ticker":"^N225","ref_date":"2018-04-05","price_open":21541.17969,"price_high":21737.66016,"price_low":21462.09961,"price_close":21645.41992,"volume":80700000,"price_adjusted":21645.41992,"ret_adjusted_prices":0.01528,"ret_closing_prices":0.01528,"cumret_adjusted_prices":1.13906}
{"ticker":"^N225","ref_date":"2018-04-06","price_open":21633.73047,"price_high":21742.83984,"price_low":21550.41992,"price_close":21567.51953,"volume":74400000,"price_adjusted":21567.51953,"ret_adjusted_prices":-0.0036,"ret_closing_prices":-0.0036,"cumret_adjusted_prices":1.13496}
{"ticker":"^N225","ref_date":"2018-04-09","price_open":21534.33008,"price_high":21737.08984,"price_low":21517.76953,"price_close":21678.25977,"volume":62100000,"price_adjusted":21678.25977,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":1.14079}
{"ticker":"^N225","ref_date":"2018-04-10","price_open":21599.66992,"price_high":21933.99023,"price_low":21542.36914,"price_close":21794.32031,"volume":74700000,"price_adjusted":21794.32031,"ret_adjusted_prices":0.00535,"ret_closing_prices":0.00535,"cumret_adjusted_prices":1.1469}
{"ticker":"^N225","ref_date":"2018-04-11","price_open":21819.08984,"price_high":21837.35938,"price_low":21687.09961,"price_close":21687.09961,"volume":69500000,"price_adjusted":21687.09961,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":1.14125}
{"ticker":"^N225","ref_date":"2018-04-12","price_open":21657.86914,"price_high":21719.42969,"price_low":21591.39062,"price_close":21660.2793,"volume":58400000,"price_adjusted":21660.2793,"ret_adjusted_prices":-0.00124,"ret_closing_prices":-0.00124,"cumret_adjusted_prices":1.13984}
{"ticker":"^N225","ref_date":"2018-04-13","price_open":21801.41016,"price_high":21917.34961,"price_low":21746.68945,"price_close":21778.74023,"volume":73100000,"price_adjusted":21778.74023,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":1.14608}
{"ticker":"^N225","ref_date":"2018-04-16","price_open":21843.55078,"price_high":21879.68945,"price_low":21775.60938,"price_close":21835.5293,"volume":53400000,"price_adjusted":21835.5293,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.14907}
{"ticker":"^N225","ref_date":"2018-04-17","price_open":21801.83008,"price_high":21889.89062,"price_low":21772.41992,"price_close":21847.58984,"volume":57400000,"price_adjusted":21847.58984,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":1.1497}
{"ticker":"^N225","ref_date":"2018-04-18","price_open":21929.00977,"price_high":22194.10938,"price_low":21914.96094,"price_close":22158.19922,"volume":70400000,"price_adjusted":22158.19922,"ret_adjusted_prices":0.01422,"ret_closing_prices":0.01422,"cumret_adjusted_prices":1.16605}
{"ticker":"^N225","ref_date":"2018-04-19","price_open":22231.85938,"price_high":22360.65039,"price_low":22176.85938,"price_close":22191.17969,"volume":79700000,"price_adjusted":22191.17969,"ret_adjusted_prices":0.00149,"ret_closing_prices":0.00149,"cumret_adjusted_prices":1.16778}
{"ticker":"^N225","ref_date":"2018-04-20","price_open":22148.2207,"price_high":22261.34961,"price_low":22076.63086,"price_close":22162.24023,"volume":69600000,"price_adjusted":22162.24023,"ret_adjusted_prices":-0.0013,"ret_closing_prices":-0.0013,"cumret_adjusted_prices":1.16626}
{"ticker":"^N225","ref_date":"2018-04-23","price_open":22157.88086,"price_high":22204.85938,"price_low":22065.51953,"price_close":22088.03906,"volume":64000000,"price_adjusted":22088.03906,"ret_adjusted_prices":-0.00335,"ret_closing_prices":-0.00335,"cumret_adjusted_prices":1.16235}
{"ticker":"^N225","ref_date":"2018-04-24","price_open":22228.82031,"price_high":22304.68945,"price_low":22149.58984,"price_close":22278.11914,"volume":76500000,"price_adjusted":22278.11914,"ret_adjusted_prices":0.00861,"ret_closing_prices":0.00861,"cumret_adjusted_prices":1.17236}
{"ticker":"^N225","ref_date":"2018-04-25","price_open":22118.61914,"price_high":22228.7793,"price_low":22080.75977,"price_close":22215.32031,"volume":73300000,"price_adjusted":22215.32031,"ret_adjusted_prices":-0.00282,"ret_closing_prices":-0.00282,"cumret_adjusted_prices":1.16905}
{"ticker":"^N225","ref_date":"2018-04-26","price_open":22278.76953,"price_high":22381.66016,"price_low":22265.19922,"price_close":22319.60938,"volume":72800000,"price_adjusted":22319.60938,"ret_adjusted_prices":0.00469,"ret_closing_prices":0.00469,"cumret_adjusted_prices":1.17454}
{"ticker":"^N225","ref_date":"2018-04-27","price_open":22466.66016,"price_high":22495.56055,"price_low":22357.5293,"price_close":22467.86914,"volume":89100000,"price_adjusted":22467.86914,"ret_adjusted_prices":0.00664,"ret_closing_prices":0.00664,"cumret_adjusted_prices":1.18234}
{"ticker":"^N225","ref_date":"2018-05-01","price_open":22453.41992,"price_high":22519.44922,"price_low":22411.42969,"price_close":22508.0293,"volume":89900000,"price_adjusted":22508.0293,"ret_adjusted_prices":0.00179,"ret_closing_prices":0.00179,"cumret_adjusted_prices":1.18445}
{"ticker":"^N225","ref_date":"2018-05-02","price_open":22568.18945,"price_high":22568.18945,"price_low":22426.55078,"price_close":22472.7793,"volume":70700000,"price_adjusted":22472.7793,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.1826}
{"ticker":"^N225","ref_date":"2018-05-07","price_open":22513.2207,"price_high":22513.48047,"price_low":22350.91016,"price_close":22467.16016,"volume":69000000,"price_adjusted":22467.16016,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":1.1823}
{"ticker":"^N225","ref_date":"2018-05-08","price_open":22440.65039,"price_high":22566.67969,"price_low":22423.23047,"price_close":22508.68945,"volume":77000000,"price_adjusted":22508.68945,"ret_adjusted_prices":0.00185,"ret_closing_prices":0.00185,"cumret_adjusted_prices":1.18449}
{"ticker":"^N225","ref_date":"2018-05-09","price_open":22463.00977,"price_high":22478.64062,"price_low":22364.75,"price_close":22408.88086,"volume":86000000,"price_adjusted":22408.88086,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":1.17924}
{"ticker":"^N225","ref_date":"2018-05-10","price_open":22482.50977,"price_high":22530.64062,"price_low":22418.75,"price_close":22497.17969,"volume":73300000,"price_adjusted":22497.17969,"ret_adjusted_prices":0.00394,"ret_closing_prices":0.00394,"cumret_adjusted_prices":1.18388}
{"ticker":"^N225","ref_date":"2018-05-11","price_open":22573.94922,"price_high":22769.16016,"price_low":22545.4707,"price_close":22758.48047,"volume":80200000,"price_adjusted":22758.48047,"ret_adjusted_prices":0.01161,"ret_closing_prices":0.01161,"cumret_adjusted_prices":1.19763}
{"ticker":"^N225","ref_date":"2018-05-14","price_open":22705.30078,"price_high":22894.75977,"price_low":22683.64062,"price_close":22865.85938,"volume":68900000,"price_adjusted":22865.85938,"ret_adjusted_prices":0.00472,"ret_closing_prices":0.00472,"cumret_adjusted_prices":1.20329}
{"ticker":"^N225","ref_date":"2018-05-15","price_open":22889.4707,"price_high":22912.06055,"price_low":22805.7207,"price_close":22818.01953,"volume":86400000,"price_adjusted":22818.01953,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.20077}
{"ticker":"^N225","ref_date":"2018-05-16","price_open":22730.11914,"price_high":22796.14062,"price_low":22695.83984,"price_close":22717.23047,"volume":80200000,"price_adjusted":22717.23047,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.19546}
{"ticker":"^N225","ref_date":"2018-05-17","price_open":22820.61914,"price_high":22887.0293,"price_low":22799.16016,"price_close":22838.36914,"volume":75600000,"price_adjusted":22838.36914,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.20184}
{"ticker":"^N225","ref_date":"2018-05-18","price_open":22907.19922,"price_high":22954.18945,"price_low":22867.30078,"price_close":22930.35938,"volume":65300000,"price_adjusted":22930.35938,"ret_adjusted_prices":0.00403,"ret_closing_prices":0.00403,"cumret_adjusted_prices":1.20668}
{"ticker":"^N225","ref_date":"2018-05-21","price_open":22937.58008,"price_high":23050.39062,"price_low":22935.31055,"price_close":23002.36914,"volume":59100000,"price_adjusted":23002.36914,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":1.21047}
{"ticker":"^N225","ref_date":"2018-05-22","price_open":23025.94922,"price_high":23031.66992,"price_low":22952.86914,"price_close":22960.33984,"volume":59400000,"price_adjusted":22960.33984,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":1.20826}
{"ticker":"^N225","ref_date":"2018-05-23","price_open":22868.78906,"price_high":22949.73047,"price_low":22649.84961,"price_close":22689.74023,"volume":75000000,"price_adjusted":22689.74023,"ret_adjusted_prices":-0.01179,"ret_closing_prices":-0.01179,"cumret_adjusted_prices":1.19402}
{"ticker":"^N225","ref_date":"2018-05-24","price_open":22621.28906,"price_high":22644.68945,"price_low":22366.59961,"price_close":22437.00977,"volume":85600000,"price_adjusted":22437.00977,"ret_adjusted_prices":-0.01114,"ret_closing_prices":-0.01114,"cumret_adjusted_prices":1.18072}
{"ticker":"^N225","ref_date":"2018-05-25","price_open":22380.2207,"price_high":22509.35938,"price_low":22318.15039,"price_close":22450.78906,"volume":70400000,"price_adjusted":22450.78906,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.18144}
{"ticker":"^N225","ref_date":"2018-05-28","price_open":22488.94922,"price_high":22547.66992,"price_low":22410.91016,"price_close":22481.08984,"volume":52900000,"price_adjusted":22481.08984,"ret_adjusted_prices":0.00135,"ret_closing_prices":0.00135,"cumret_adjusted_prices":1.18304}
{"ticker":"^N225","ref_date":"2018-05-29","price_open":22431.94922,"price_high":22439.09961,"price_low":22240.39062,"price_close":22358.42969,"volume":59800000,"price_adjusted":22358.42969,"ret_adjusted_prices":-0.00546,"ret_closing_prices":-0.00546,"cumret_adjusted_prices":1.17658}
{"ticker":"^N225","ref_date":"2018-05-30","price_open":22051.9707,"price_high":22079.23047,"price_low":21931.65039,"price_close":22018.51953,"volume":90500000,"price_adjusted":22018.51953,"ret_adjusted_prices":-0.0152,"ret_closing_prices":-0.0152,"cumret_adjusted_prices":1.1587}
{"ticker":"^N225","ref_date":"2018-05-31","price_open":22163.40039,"price_high":22254.41992,"price_low":22098,"price_close":22201.82031,"volume":132400000,"price_adjusted":22201.82031,"ret_adjusted_prices":0.00832,"ret_closing_prices":0.00832,"cumret_adjusted_prices":1.16834}
{"ticker":"^N225","ref_date":"2018-06-01","price_open":22126.25,"price_high":22316.91016,"price_low":22098.03906,"price_close":22171.34961,"volume":82500000,"price_adjusted":22171.34961,"ret_adjusted_prices":-0.00137,"ret_closing_prices":-0.00137,"cumret_adjusted_prices":1.16674}
{"ticker":"^N225","ref_date":"2018-06-04","price_open":22365.08984,"price_high":22515.7207,"price_low":22355.83008,"price_close":22475.93945,"volume":71900000,"price_adjusted":22475.93945,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":1.18277}
{"ticker":"^N225","ref_date":"2018-06-05","price_open":22552.16992,"price_high":22602.13086,"price_low":22470.03906,"price_close":22539.53906,"volume":65800000,"price_adjusted":22539.53906,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.18611}
{"ticker":"^N225","ref_date":"2018-06-06","price_open":22520.31055,"price_high":22662.82031,"price_low":22498.58984,"price_close":22625.73047,"volume":67900000,"price_adjusted":22625.73047,"ret_adjusted_prices":0.00382,"ret_closing_prices":0.00382,"cumret_adjusted_prices":1.19065}
{"ticker":"^N225","ref_date":"2018-06-07","price_open":22748.7207,"price_high":22856.36914,"price_low":22732.17969,"price_close":22823.25977,"volume":72200000,"price_adjusted":22823.25977,"ret_adjusted_prices":0.00873,"ret_closing_prices":0.00873,"cumret_adjusted_prices":1.20104}
{"ticker":"^N225","ref_date":"2018-06-08","price_open":22799.38086,"price_high":22879,"price_low":22694.5,"price_close":22694.5,"volume":85200000,"price_adjusted":22694.5,"ret_adjusted_prices":-0.00564,"ret_closing_prices":-0.00564,"cumret_adjusted_prices":1.19427}
{"ticker":"^N225","ref_date":"2018-06-11","price_open":22686.94922,"price_high":22856.08008,"price_low":22667.30078,"price_close":22804.03906,"volume":55700000,"price_adjusted":22804.03906,"ret_adjusted_prices":0.00483,"ret_closing_prices":0.00483,"cumret_adjusted_prices":1.20003}
{"ticker":"^N225","ref_date":"2018-06-12","price_open":22977.2207,"price_high":23011.57031,"price_low":22797.73047,"price_close":22878.34961,"volume":63900000,"price_adjusted":22878.34961,"ret_adjusted_prices":0.00326,"ret_closing_prices":0.00326,"cumret_adjusted_prices":1.20394}
{"ticker":"^N225","ref_date":"2018-06-13","price_open":22896.16992,"price_high":22993.25977,"price_low":22895.31055,"price_close":22966.38086,"volume":57000000,"price_adjusted":22966.38086,"ret_adjusted_prices":0.00385,"ret_closing_prices":0.00385,"cumret_adjusted_prices":1.20858}
{"ticker":"^N225","ref_date":"2018-06-14","price_open":22842.96094,"price_high":22898.39062,"price_low":22738.60938,"price_close":22738.60938,"volume":72100000,"price_adjusted":22738.60938,"ret_adjusted_prices":-0.00992,"ret_closing_prices":-0.00992,"cumret_adjusted_prices":1.19659}
{"ticker":"^N225","ref_date":"2018-06-15","price_open":22883.24023,"price_high":22885.83984,"price_low":22770.38086,"price_close":22851.75,"volume":88500000,"price_adjusted":22851.75,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":1.20254}
{"ticker":"^N225","ref_date":"2018-06-18","price_open":22806.57031,"price_high":22806.89062,"price_low":22601.13086,"price_close":22680.33008,"volume":65000000,"price_adjusted":22680.33008,"ret_adjusted_prices":-0.0075,"ret_closing_prices":-0.0075,"cumret_adjusted_prices":1.19352}
{"ticker":"^N225","ref_date":"2018-06-19","price_open":22565.91992,"price_high":22618.51953,"price_low":22278.48047,"price_close":22278.48047,"volume":79400000,"price_adjusted":22278.48047,"ret_adjusted_prices":-0.01772,"ret_closing_prices":-0.01772,"cumret_adjusted_prices":1.17238}
{"ticker":"^N225","ref_date":"2018-06-20","price_open":22338.5293,"price_high":22581.40039,"price_low":22167.16016,"price_close":22555.42969,"volume":88900000,"price_adjusted":22555.42969,"ret_adjusted_prices":0.01243,"ret_closing_prices":0.01243,"cumret_adjusted_prices":1.18695}
{"ticker":"^N225","ref_date":"2018-06-21","price_open":22523.2793,"price_high":22782.00977,"price_low":22491.08008,"price_close":22693.03906,"volume":76000000,"price_adjusted":22693.03906,"ret_adjusted_prices":0.0061,"ret_closing_prices":0.0061,"cumret_adjusted_prices":1.19419}
{"ticker":"^N225","ref_date":"2018-06-22","price_open":22456.44922,"price_high":22535.65039,"price_low":22414.17969,"price_close":22516.83008,"volume":85900000,"price_adjusted":22516.83008,"ret_adjusted_prices":-0.00776,"ret_closing_prices":-0.00776,"cumret_adjusted_prices":1.18492}
{"ticker":"^N225","ref_date":"2018-06-25","price_open":22543.56055,"price_high":22556.55078,"price_low":22312.78906,"price_close":22338.15039,"volume":60600000,"price_adjusted":22338.15039,"ret_adjusted_prices":-0.00794,"ret_closing_prices":-0.00794,"cumret_adjusted_prices":1.17552}
{"ticker":"^N225","ref_date":"2018-06-26","price_open":22160.33008,"price_high":22368.7793,"price_low":22104.11914,"price_close":22342,"volume":71300000,"price_adjusted":22342,"ret_adjusted_prices":0.00017,"ret_closing_prices":0.00017,"cumret_adjusted_prices":1.17572}
{"ticker":"^N225","ref_date":"2018-06-27","price_open":22320.88086,"price_high":22356.53906,"price_low":22205.33984,"price_close":22271.76953,"volume":65800000,"price_adjusted":22271.76953,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":1.17202}
{"ticker":"^N225","ref_date":"2018-06-28","price_open":22195.18945,"price_high":22299.39062,"price_low":22038.40039,"price_close":22270.39062,"volume":70000000,"price_adjusted":22270.39062,"ret_adjusted_prices":-0.00006,"ret_closing_prices":-0.00006,"cumret_adjusted_prices":1.17195}
{"ticker":"^N225","ref_date":"2018-06-29","price_open":22314.4707,"price_high":22332.82031,"price_low":22145.48047,"price_close":22304.50977,"volume":67900000,"price_adjusted":22304.50977,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.17374}
{"ticker":"^N225","ref_date":"2018-07-02","price_open":22233.80078,"price_high":22312.25,"price_low":21784.48047,"price_close":21811.92969,"volume":67100000,"price_adjusted":21811.92969,"ret_adjusted_prices":-0.02208,"ret_closing_prices":-0.02208,"cumret_adjusted_prices":1.14782}
{"ticker":"^N225","ref_date":"2018-07-03","price_open":21889.06055,"price_high":21927.81055,"price_low":21574.56055,"price_close":21785.53906,"volume":76500000,"price_adjusted":21785.53906,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":1.14643}
{"ticker":"^N225","ref_date":"2018-07-04","price_open":21679,"price_high":21784,"price_low":21604.17969,"price_close":21717.03906,"volume":62200000,"price_adjusted":21717.03906,"ret_adjusted_prices":-0.00314,"ret_closing_prices":-0.00314,"cumret_adjusted_prices":1.14283}
{"ticker":"^N225","ref_date":"2018-07-05","price_open":21697.43945,"price_high":21751.5,"price_low":21462.94922,"price_close":21546.99023,"volume":66700000,"price_adjusted":21546.99023,"ret_adjusted_prices":-0.00783,"ret_closing_prices":-0.00783,"cumret_adjusted_prices":1.13388}
{"ticker":"^N225","ref_date":"2018-07-06","price_open":21647.66016,"price_high":21866.16016,"price_low":21642.96094,"price_close":21788.14062,"volume":71600000,"price_adjusted":21788.14062,"ret_adjusted_prices":0.01119,"ret_closing_prices":0.01119,"cumret_adjusted_prices":1.14657}
{"ticker":"^N225","ref_date":"2018-07-09","price_open":21838.5293,"price_high":22105.94922,"price_low":21825.75977,"price_close":22052.17969,"volume":61200000,"price_adjusted":22052.17969,"ret_adjusted_prices":0.01212,"ret_closing_prices":0.01212,"cumret_adjusted_prices":1.16047}
{"ticker":"^N225","ref_date":"2018-07-10","price_open":22215.33984,"price_high":22321.59961,"price_low":22196.89062,"price_close":22196.89062,"volume":90700000,"price_adjusted":22196.89062,"ret_adjusted_prices":0.00656,"ret_closing_prices":0.00656,"cumret_adjusted_prices":1.16808}
{"ticker":"^N225","ref_date":"2018-07-11","price_open":22002.14062,"price_high":22044.61914,"price_low":21744.25,"price_close":21932.21094,"volume":74900000,"price_adjusted":21932.21094,"ret_adjusted_prices":-0.01192,"ret_closing_prices":-0.01192,"cumret_adjusted_prices":1.15415}
{"ticker":"^N225","ref_date":"2018-07-12","price_open":22036.86914,"price_high":22233.51953,"price_low":22019.18945,"price_close":22187.96094,"volume":64400000,"price_adjusted":22187.96094,"ret_adjusted_prices":0.01166,"ret_closing_prices":0.01166,"cumret_adjusted_prices":1.16761}
{"ticker":"^N225","ref_date":"2018-07-13","price_open":22397.61914,"price_high":22692.85938,"price_low":22316.51953,"price_close":22597.34961,"volume":72600000,"price_adjusted":22597.34961,"ret_adjusted_prices":0.01845,"ret_closing_prices":0.01845,"cumret_adjusted_prices":1.18916}
{"ticker":"^N225","ref_date":"2018-07-16","price_open":22397.61914,"price_high":22692.85938,"price_low":22316.51953,"price_close":22597.34961,"volume":0,"price_adjusted":22597.34961,"ret_adjusted_prices":0,"ret_closing_prices":0,"cumret_adjusted_prices":1.18916}
{"ticker":"^N225","ref_date":"2018-07-17","price_open":22605.73047,"price_high":22832.2207,"price_low":22575.41992,"price_close":22697.35938,"volume":75800000,"price_adjusted":22697.35938,"ret_adjusted_prices":0.00443,"ret_closing_prices":0.00443,"cumret_adjusted_prices":1.19442}
{"ticker":"^N225","ref_date":"2018-07-18","price_open":22917.51953,"price_high":22949.32031,"price_low":22794.18945,"price_close":22794.18945,"volume":56500000,"price_adjusted":22794.18945,"ret_adjusted_prices":0.00427,"ret_closing_prices":0.00427,"cumret_adjusted_prices":1.19951}
{"ticker":"^N225","ref_date":"2018-07-19","price_open":22871.61914,"price_high":22926.4707,"price_low":22761.86914,"price_close":22764.67969,"volume":62400000,"price_adjusted":22764.67969,"ret_adjusted_prices":-0.00129,"ret_closing_prices":-0.00129,"cumret_adjusted_prices":1.19796}
{"ticker":"^N225","ref_date":"2018-07-20","price_open":22734.56055,"price_high":22869.98047,"price_low":22541.34961,"price_close":22697.88086,"volume":69700000,"price_adjusted":22697.88086,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":1.19445}
{"ticker":"^N225","ref_date":"2018-07-23","price_open":22480.33008,"price_high":22507.16992,"price_low":22341.86914,"price_close":22396.99023,"volume":88000000,"price_adjusted":22396.99023,"ret_adjusted_prices":-0.01326,"ret_closing_prices":-0.01326,"cumret_adjusted_prices":1.17861}
{"ticker":"^N225","ref_date":"2018-07-24","price_open":22555.05078,"price_high":22555.05078,"price_low":22416.23047,"price_close":22510.48047,"volume":70400000,"price_adjusted":22510.48047,"ret_adjusted_prices":0.00507,"ret_closing_prices":0.00507,"cumret_adjusted_prices":1.18458}
{"ticker":"^N225","ref_date":"2018-07-25","price_open":22594.2793,"price_high":22645.66016,"price_low":22547.14062,"price_close":22614.25,"volume":58700000,"price_adjusted":22614.25,"ret_adjusted_prices":0.00461,"ret_closing_prices":0.00461,"cumret_adjusted_prices":1.19004}
{"ticker":"^N225","ref_date":"2018-07-26","price_open":22711.58984,"price_high":22717.15039,"price_low":22549.76953,"price_close":22586.86914,"volume":69600000,"price_adjusted":22586.86914,"ret_adjusted_prices":-0.00121,"ret_closing_prices":-0.00121,"cumret_adjusted_prices":1.1886}
{"ticker":"^N225","ref_date":"2018-07-27","price_open":22646.48047,"price_high":22712.75,"price_low":22593.19922,"price_close":22712.75,"volume":73200000,"price_adjusted":22712.75,"ret_adjusted_prices":0.00557,"ret_closing_prices":0.00557,"cumret_adjusted_prices":1.19523}
{"ticker":"^N225","ref_date":"2018-07-30","price_open":22613.30078,"price_high":22631.32031,"price_low":22518.93945,"price_close":22544.83984,"volume":76200000,"price_adjusted":22544.83984,"ret_adjusted_prices":-0.00739,"ret_closing_prices":-0.00739,"cumret_adjusted_prices":1.18639}
{"ticker":"^N225","ref_date":"2018-07-31","price_open":22472.11914,"price_high":22678.06055,"price_low":22352.21094,"price_close":22553.7207,"volume":115400000,"price_adjusted":22553.7207,"ret_adjusted_prices":0.00039,"ret_closing_prices":0.00039,"cumret_adjusted_prices":1.18686}
{"ticker":"^N225","ref_date":"2018-08-01","price_open":22642.17969,"price_high":22775.4707,"price_low":22615.98047,"price_close":22746.69922,"volume":100800000,"price_adjusted":22746.69922,"ret_adjusted_prices":0.00856,"ret_closing_prices":0.00856,"cumret_adjusted_prices":1.19701}
{"ticker":"^N225","ref_date":"2018-08-02","price_open":22676.73047,"price_high":22754.73047,"price_low":22464.81055,"price_close":22512.5293,"volume":94500000,"price_adjusted":22512.5293,"ret_adjusted_prices":-0.01029,"ret_closing_prices":-0.01029,"cumret_adjusted_prices":1.18469}
{"ticker":"^N225","ref_date":"2018-08-03","price_open":22585.53906,"price_high":22613.5,"price_low":22490.57031,"price_close":22525.17969,"volume":71700000,"price_adjusted":22525.17969,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":1.18536}
{"ticker":"^N225","ref_date":"2018-08-06","price_open":22536.05078,"price_high":22635.67969,"price_low":22486.74023,"price_close":22507.32031,"volume":67000000,"price_adjusted":22507.32031,"ret_adjusted_prices":-0.00079,"ret_closing_prices":-0.00079,"cumret_adjusted_prices":1.18442}
{"ticker":"^N225","ref_date":"2018-08-07","price_open":22514.31055,"price_high":22666.67969,"price_low":22499.05078,"price_close":22662.74023,"volume":69400000,"price_adjusted":22662.74023,"ret_adjusted_prices":0.00691,"ret_closing_prices":0.00691,"cumret_adjusted_prices":1.1926}
{"ticker":"^N225","ref_date":"2018-08-08","price_open":22666.56055,"price_high":22800.60938,"price_low":22610.28906,"price_close":22644.31055,"volume":72800000,"price_adjusted":22644.31055,"ret_adjusted_prices":-0.00081,"ret_closing_prices":-0.00081,"cumret_adjusted_prices":1.19163}
{"ticker":"^N225","ref_date":"2018-08-09","price_open":22591.53906,"price_high":22648.88086,"price_low":22497.99023,"price_close":22598.39062,"volume":61800000,"price_adjusted":22598.39062,"ret_adjusted_prices":-0.00203,"ret_closing_prices":-0.00203,"cumret_adjusted_prices":1.18921}
{"ticker":"^N225","ref_date":"2018-08-10","price_open":22606.91016,"price_high":22608.85938,"price_low":22272.68945,"price_close":22298.08008,"volume":73900000,"price_adjusted":22298.08008,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":1.17341}
{"ticker":"^N225","ref_date":"2018-08-13","price_open":22117.57031,"price_high":22124.59961,"price_low":21851.32031,"price_close":21857.42969,"volume":77800000,"price_adjusted":21857.42969,"ret_adjusted_prices":-0.01976,"ret_closing_prices":-0.01976,"cumret_adjusted_prices":1.15022}
{"ticker":"^N225","ref_date":"2018-08-14","price_open":22053.07031,"price_high":22356.08008,"price_low":22047.18945,"price_close":22356.08008,"volume":59700000,"price_adjusted":22356.08008,"ret_adjusted_prices":0.02281,"ret_closing_prices":0.02281,"cumret_adjusted_prices":1.17646}
{"ticker":"^N225","ref_date":"2018-08-15","price_open":22368.11914,"price_high":22380.2793,"price_low":22110.28906,"price_close":22204.2207,"volume":61200000,"price_adjusted":22204.2207,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":1.16847}
{"ticker":"^N225","ref_date":"2018-08-16","price_open":21980.82031,"price_high":22240.41992,"price_low":21871.69922,"price_close":22192.03906,"volume":77900000,"price_adjusted":22192.03906,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":1.16783}
{"ticker":"^N225","ref_date":"2018-08-17","price_open":22313.18945,"price_high":22340.94922,"price_low":22244.09961,"price_close":22270.38086,"volume":56100000,"price_adjusted":22270.38086,"ret_adjusted_prices":0.00353,"ret_closing_prices":0.00353,"cumret_adjusted_prices":1.17195}
{"ticker":"^N225","ref_date":"2018-08-20","price_open":22267.07031,"price_high":22288.31055,"price_low":22150.75,"price_close":22199,"volume":46800000,"price_adjusted":22199,"ret_adjusted_prices":-0.00321,"ret_closing_prices":-0.00321,"cumret_adjusted_prices":1.16819}
{"ticker":"^N225","ref_date":"2018-08-21","price_open":22110.53906,"price_high":22306.83008,"price_low":22053.14062,"price_close":22219.73047,"volume":54500000,"price_adjusted":22219.73047,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.16928}
{"ticker":"^N225","ref_date":"2018-08-22","price_open":22270.03906,"price_high":22390.19922,"price_low":22162.81055,"price_close":22362.55078,"volume":57100000,"price_adjusted":22362.55078,"ret_adjusted_prices":0.00643,"ret_closing_prices":0.00643,"cumret_adjusted_prices":1.1768}
{"ticker":"^N225","ref_date":"2018-08-23","price_open":22420.66992,"price_high":22463.0293,"price_low":22377.88086,"price_close":22410.82031,"volume":50100000,"price_adjusted":22410.82031,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.17934}
{"ticker":"^N225","ref_date":"2018-08-24","price_open":22484.00977,"price_high":22602.24023,"price_low":22452.41992,"price_close":22601.76953,"volume":50400000,"price_adjusted":22601.76953,"ret_adjusted_prices":0.00852,"ret_closing_prices":0.00852,"cumret_adjusted_prices":1.18939}
{"ticker":"^N225","ref_date":"2018-08-27","price_open":22693.68945,"price_high":22838.06055,"price_low":22682.39062,"price_close":22799.64062,"volume":50200000,"price_adjusted":22799.64062,"ret_adjusted_prices":0.00875,"ret_closing_prices":0.00875,"cumret_adjusted_prices":1.1998}
{"ticker":"^N225","ref_date":"2018-08-28","price_open":22967.74023,"price_high":23006.76953,"price_low":22813.4707,"price_close":22813.4707,"volume":60700000,"price_adjusted":22813.4707,"ret_adjusted_prices":0.00061,"ret_closing_prices":0.00061,"cumret_adjusted_prices":1.20053}
{"ticker":"^N225","ref_date":"2018-08-29","price_open":22820.85938,"price_high":22968.17969,"price_low":22819.9707,"price_close":22848.2207,"volume":58800000,"price_adjusted":22848.2207,"ret_adjusted_prices":0.00152,"ret_closing_prices":0.00152,"cumret_adjusted_prices":1.20236}
{"ticker":"^N225","ref_date":"2018-08-30","price_open":23020.17969,"price_high":23032.16992,"price_low":22832.83008,"price_close":22869.5,"volume":73900000,"price_adjusted":22869.5,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.20348}
{"ticker":"^N225","ref_date":"2018-08-31","price_open":22733.25,"price_high":22890.60938,"price_low":22678.0293,"price_close":22865.15039,"volume":68100000,"price_adjusted":22865.15039,"ret_adjusted_prices":-0.00019,"ret_closing_prices":-0.00019,"cumret_adjusted_prices":1.20325}
{"ticker":"^N225","ref_date":"2018-09-03","price_open":22819.16992,"price_high":22820.48047,"price_low":22684.42969,"price_close":22707.38086,"volume":49900000,"price_adjusted":22707.38086,"ret_adjusted_prices":-0.0069,"ret_closing_prices":-0.0069,"cumret_adjusted_prices":1.19495}
{"ticker":"^N225","ref_date":"2018-09-04","price_open":22740.05078,"price_high":22753.17969,"price_low":22612.15039,"price_close":22696.90039,"volume":52300000,"price_adjusted":22696.90039,"ret_adjusted_prices":-0.00046,"ret_closing_prices":-0.00046,"cumret_adjusted_prices":1.19439}
{"ticker":"^N225","ref_date":"2018-09-05","price_open":22663.80078,"price_high":22692.25,"price_low":22570.51953,"price_close":22580.83008,"volume":65400000,"price_adjusted":22580.83008,"ret_adjusted_prices":-0.00511,"ret_closing_prices":-0.00511,"cumret_adjusted_prices":1.18829}
{"ticker":"^N225","ref_date":"2018-09-06","price_open":22458.9707,"price_high":22535.33984,"price_low":22416.63086,"price_close":22487.93945,"volume":62200000,"price_adjusted":22487.93945,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.1834}
{"ticker":"^N225","ref_date":"2018-09-07","price_open":22351.83984,"price_high":22372.89062,"price_low":22172.90039,"price_close":22307.06055,"volume":69800000,"price_adjusted":22307.06055,"ret_adjusted_prices":-0.00804,"ret_closing_prices":-0.00804,"cumret_adjusted_prices":1.17388}
{"ticker":"^N225","ref_date":"2018-09-10","price_open":22253.65039,"price_high":22396.88086,"price_low":22249.60938,"price_close":22373.08984,"volume":55700000,"price_adjusted":22373.08984,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":1.17735}
{"ticker":"^N225","ref_date":"2018-09-11","price_open":22469.7793,"price_high":22667.84961,"price_low":22457.09961,"price_close":22664.68945,"volume":76500000,"price_adjusted":22664.68945,"ret_adjusted_prices":0.01303,"ret_closing_prices":0.01303,"cumret_adjusted_prices":1.1927}
{"ticker":"^N225","ref_date":"2018-09-12","price_open":22702.71094,"price_high":22709.36914,"price_low":22522.16992,"price_close":22604.60938,"volume":79800000,"price_adjusted":22604.60938,"ret_adjusted_prices":-0.00265,"ret_closing_prices":-0.00265,"cumret_adjusted_prices":1.18954}
{"ticker":"^N225","ref_date":"2018-09-13","price_open":22657.94922,"price_high":22858.41016,"price_low":22643.88086,"price_close":22821.32031,"volume":75000000,"price_adjusted":22821.32031,"ret_adjusted_prices":0.00959,"ret_closing_prices":0.00959,"cumret_adjusted_prices":1.20094}
{"ticker":"^N225","ref_date":"2018-09-14","price_open":23035.7793,"price_high":23105.2793,"price_low":22965.48047,"price_close":23094.66992,"volume":102700000,"price_adjusted":23094.66992,"ret_adjusted_prices":0.01198,"ret_closing_prices":0.01198,"cumret_adjusted_prices":1.21533}
{"ticker":"^N225","ref_date":"2018-09-18","price_open":23042.18945,"price_high":23481.5293,"price_low":23039.25977,"price_close":23420.53906,"volume":90600000,"price_adjusted":23420.53906,"ret_adjusted_prices":0.01411,"ret_closing_prices":0.01411,"cumret_adjusted_prices":1.23247}
{"ticker":"^N225","ref_date":"2018-09-19","price_open":23754.96094,"price_high":23842.05078,"price_low":23672.51953,"price_close":23672.51953,"volume":93600000,"price_adjusted":23672.51953,"ret_adjusted_prices":0.01076,"ret_closing_prices":0.01076,"cumret_adjusted_prices":1.24573}
{"ticker":"^N225","ref_date":"2018-09-20","price_open":23752.78906,"price_high":23781.75,"price_low":23582.15039,"price_close":23674.92969,"volume":101600000,"price_adjusted":23674.92969,"ret_adjusted_prices":0.0001,"ret_closing_prices":0.0001,"cumret_adjusted_prices":1.24586}
{"ticker":"^N225","ref_date":"2018-09-21","price_open":23848.63086,"price_high":23971.41016,"price_low":23764.05078,"price_close":23869.92969,"volume":120600000,"price_adjusted":23869.92969,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":1.25612}
{"ticker":"^N225","ref_date":"2018-09-25","price_open":23881.84961,"price_high":23950.98047,"price_low":23808.94922,"price_close":23940.25977,"volume":100800000,"price_adjusted":23940.25977,"ret_adjusted_prices":0.00295,"ret_closing_prices":0.00295,"cumret_adjusted_prices":1.25982}
{"ticker":"^N225","ref_date":"2018-09-26","price_open":23846.59961,"price_high":24033.78906,"price_low":23833.91992,"price_close":24033.78906,"volume":84200000,"price_adjusted":24033.78906,"ret_adjusted_prices":0.00391,"ret_closing_prices":0.00391,"cumret_adjusted_prices":1.26475}
{"ticker":"^N225","ref_date":"2018-09-27","price_open":23946.42969,"price_high":24089.32031,"price_low":23778.03906,"price_close":23796.74023,"volume":76200000,"price_adjusted":23796.74023,"ret_adjusted_prices":-0.00986,"ret_closing_prices":-0.00986,"cumret_adjusted_prices":1.25227}
{"ticker":"^N225","ref_date":"2018-09-28","price_open":24080.00977,"price_high":24286.09961,"price_low":24021.26953,"price_close":24120.03906,"volume":90700000,"price_adjusted":24120.03906,"ret_adjusted_prices":0.01359,"ret_closing_prices":0.01359,"cumret_adjusted_prices":1.26928}
{"ticker":"^N225","ref_date":"2018-10-01","price_open":24173.36914,"price_high":24306.53906,"price_low":24123.5,"price_close":24245.75977,"volume":65000000,"price_adjusted":24245.75977,"ret_adjusted_prices":0.00521,"ret_closing_prices":0.00521,"cumret_adjusted_prices":1.2759}
{"ticker":"^N225","ref_date":"2018-10-02","price_open":24376.16992,"price_high":24448.07031,"price_low":24217.25977,"price_close":24270.61914,"volume":80500000,"price_adjusted":24270.61914,"ret_adjusted_prices":0.00103,"ret_closing_prices":0.00103,"cumret_adjusted_prices":1.27721}
{"ticker":"^N225","ref_date":"2018-10-03","price_open":24219.18945,"price_high":24260.63086,"price_low":24030.58984,"price_close":24110.96094,"volume":71300000,"price_adjusted":24110.96094,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":1.26881}
{"ticker":"^N225","ref_date":"2018-10-04","price_open":24242.06055,"price_high":24247.82031,"price_low":23923.25977,"price_close":23975.61914,"volume":89400000,"price_adjusted":23975.61914,"ret_adjusted_prices":-0.00561,"ret_closing_prices":-0.00561,"cumret_adjusted_prices":1.26168}
{"ticker":"^N225","ref_date":"2018-10-05","price_open":23781.75977,"price_high":23928.61914,"price_low":23730.18945,"price_close":23783.7207,"volume":84600000,"price_adjusted":23783.7207,"ret_adjusted_prices":-0.008,"ret_closing_prices":-0.008,"cumret_adjusted_prices":1.25159}
{"ticker":"^N225","ref_date":"2018-10-09","price_open":23550.4707,"price_high":23587.05078,"price_low":23442.46094,"price_close":23469.39062,"volume":86500000,"price_adjusted":23469.39062,"ret_adjusted_prices":-0.01322,"ret_closing_prices":-0.01322,"cumret_adjusted_prices":1.23505}
{"ticker":"^N225","ref_date":"2018-10-10","price_open":23538.91992,"price_high":23589.38086,"price_low":23373.53906,"price_close":23506.03906,"volume":70600000,"price_adjusted":23506.03906,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.23697}
{"ticker":"^N225","ref_date":"2018-10-11","price_open":23043.36914,"price_high":23051.18945,"price_low":22459.01953,"price_close":22590.85938,"volume":115300000,"price_adjusted":22590.85938,"ret_adjusted_prices":-0.03893,"ret_closing_prices":-0.03893,"cumret_adjusted_prices":1.18881}
{"ticker":"^N225","ref_date":"2018-10-12","price_open":22323.42969,"price_high":22711.13086,"price_low":22323.42969,"price_close":22694.66016,"volume":99500000,"price_adjusted":22694.66016,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":1.19428}
{"ticker":"^N225","ref_date":"2018-10-15","price_open":22501.33008,"price_high":22520.58984,"price_low":22261.91992,"price_close":22271.30078,"volume":79900000,"price_adjusted":22271.30078,"ret_adjusted_prices":-0.01865,"ret_closing_prices":-0.01865,"cumret_adjusted_prices":1.172}
{"ticker":"^N225","ref_date":"2018-10-16","price_open":22298.19922,"price_high":22549.24023,"price_low":22269.5293,"price_close":22549.24023,"volume":70100000,"price_adjusted":22549.24023,"ret_adjusted_prices":0.01248,"ret_closing_prices":0.01248,"cumret_adjusted_prices":1.18662}
{"ticker":"^N225","ref_date":"2018-10-17","price_open":22806.58984,"price_high":22959.41016,"price_low":22765.58008,"price_close":22841.11914,"volume":72100000,"price_adjusted":22841.11914,"ret_adjusted_prices":0.01294,"ret_closing_prices":0.01294,"cumret_adjusted_prices":1.20198}
{"ticker":"^N225","ref_date":"2018-10-18","price_open":22871.2793,"price_high":22873.13086,"price_low":22637.28906,"price_close":22658.16016,"volume":64300000,"price_adjusted":22658.16016,"ret_adjusted_prices":-0.00801,"ret_closing_prices":-0.00801,"cumret_adjusted_prices":1.19236}
{"ticker":"^N225","ref_date":"2018-10-19","price_open":22342,"price_high":22551.66992,"price_low":22212.57031,"price_close":22532.08008,"volume":67400000,"price_adjusted":22532.08008,"ret_adjusted_prices":-0.00556,"ret_closing_prices":-0.00556,"cumret_adjusted_prices":1.18572}
{"ticker":"^N225","ref_date":"2018-10-22","price_open":22374.21094,"price_high":22672.25,"price_low":22271.58984,"price_close":22614.82031,"volume":63000000,"price_adjusted":22614.82031,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":1.19007}
{"ticker":"^N225","ref_date":"2018-10-23","price_open":22404.14062,"price_high":22410.15039,"price_low":21993.07031,"price_close":22010.7793,"volume":80200000,"price_adjusted":22010.7793,"ret_adjusted_prices":-0.02671,"ret_closing_prices":-0.02671,"cumret_adjusted_prices":1.15829}
{"ticker":"^N225","ref_date":"2018-10-24","price_open":22167.75977,"price_high":22207.08984,"price_low":21911.41992,"price_close":22091.17969,"volume":83900000,"price_adjusted":22091.17969,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.16252}
{"ticker":"^N225","ref_date":"2018-10-25","price_open":21676.83008,"price_high":21703.21094,"price_low":21204.40039,"price_close":21268.73047,"volume":93600000,"price_adjusted":21268.73047,"ret_adjusted_prices":-0.03723,"ret_closing_prices":-0.03723,"cumret_adjusted_prices":1.11924}
{"ticker":"^N225","ref_date":"2018-10-26","price_open":21440.83984,"price_high":21476.66016,"price_low":20971.92969,"price_close":21184.59961,"volume":92900000,"price_adjusted":21184.59961,"ret_adjusted_prices":-0.00396,"ret_closing_prices":-0.00396,"cumret_adjusted_prices":1.11481}
{"ticker":"^N225","ref_date":"2018-10-29","price_open":21323.60938,"price_high":21465.99023,"price_low":21109.9707,"price_close":21149.80078,"volume":70800000,"price_adjusted":21149.80078,"ret_adjusted_prices":-0.00164,"ret_closing_prices":-0.00164,"cumret_adjusted_prices":1.11298}
{"ticker":"^N225","ref_date":"2018-10-30","price_open":21049.51953,"price_high":21568.40039,"price_low":21035.88086,"price_close":21457.28906,"volume":116900000,"price_adjusted":21457.28906,"ret_adjusted_prices":0.01454,"ret_closing_prices":0.01454,"cumret_adjusted_prices":1.12916}
{"ticker":"^N225","ref_date":"2018-10-31","price_open":21569.56055,"price_high":21920.46094,"price_low":21530.39062,"price_close":21920.46094,"volume":105000000,"price_adjusted":21920.46094,"ret_adjusted_prices":0.02159,"ret_closing_prices":0.02159,"cumret_adjusted_prices":1.15353}
{"ticker":"^N225","ref_date":"2018-11-01","price_open":21906.41016,"price_high":21906.41016,"price_low":21628.44922,"price_close":21687.65039,"volume":101900000,"price_adjusted":21687.65039,"ret_adjusted_prices":-0.01062,"ret_closing_prices":-0.01062,"cumret_adjusted_prices":1.14128}
{"ticker":"^N225","ref_date":"2018-11-02","price_open":21761.58008,"price_high":22308.41992,"price_low":21751.33008,"price_close":22243.66016,"volume":101900000,"price_adjusted":22243.66016,"ret_adjusted_prices":0.02564,"ret_closing_prices":0.02564,"cumret_adjusted_prices":1.17054}
{"ticker":"^N225","ref_date":"2018-11-05","price_open":22002.4707,"price_high":22051.65039,"price_low":21865.98047,"price_close":21898.99023,"volume":78700000,"price_adjusted":21898.99023,"ret_adjusted_prices":-0.0155,"ret_closing_prices":-0.0155,"cumret_adjusted_prices":1.15241}
{"ticker":"^N225","ref_date":"2018-11-06","price_open":22018.86914,"price_high":22160.83008,"price_low":21994.2793,"price_close":22147.75,"volume":0,"price_adjusted":22147.75,"ret_adjusted_prices":0.01136,"ret_closing_prices":0.01136,"cumret_adjusted_prices":1.1655}
{"ticker":"^N225","ref_date":"2018-11-07","price_open":22189.74023,"price_high":22444.65039,"price_low":21996.93945,"price_close":22085.80078,"volume":96300000,"price_adjusted":22085.80078,"ret_adjusted_prices":-0.0028,"ret_closing_prices":-0.0028,"cumret_adjusted_prices":1.16224}
{"ticker":"^N225","ref_date":"2018-11-08","price_open":22446.00977,"price_high":22583.42969,"price_low":22421,"price_close":22486.91992,"volume":81900000,"price_adjusted":22486.91992,"ret_adjusted_prices":0.01816,"ret_closing_prices":0.01816,"cumret_adjusted_prices":1.18334}
{"ticker":"^N225","ref_date":"2018-11-09","price_open":22471.31055,"price_high":22494.58008,"price_low":22226.00977,"price_close":22250.25,"volume":78100000,"price_adjusted":22250.25,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":1.17089}
{"ticker":"^N225","ref_date":"2018-11-12","price_open":22121.69922,"price_high":22324.00977,"price_low":22046.28906,"price_close":22269.88086,"volume":59300000,"price_adjusted":22269.88086,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.17192}
{"ticker":"^N225","ref_date":"2018-11-13","price_open":21885.24023,"price_high":21892.28906,"price_low":21484.65039,"price_close":21810.51953,"volume":85700000,"price_adjusted":21810.51953,"ret_adjusted_prices":-0.02063,"ret_closing_prices":-0.02063,"cumret_adjusted_prices":1.14775}
{"ticker":"^N225","ref_date":"2018-11-14","price_open":21851.13086,"price_high":21990.41016,"price_low":21764.88086,"price_close":21846.48047,"volume":75200000,"price_adjusted":21846.48047,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.14964}
{"ticker":"^N225","ref_date":"2018-11-15","price_open":21670.34961,"price_high":21818.73047,"price_low":21613.5293,"price_close":21803.61914,"volume":0,"price_adjusted":21803.61914,"ret_adjusted_prices":-0.00196,"ret_closing_prices":-0.00196,"cumret_adjusted_prices":1.14739}
{"ticker":"^N225","ref_date":"2018-11-16","price_open":21804.90039,"price_high":21873.74023,"price_low":21663.99023,"price_close":21680.33984,"volume":74900000,"price_adjusted":21680.33984,"ret_adjusted_prices":-0.00565,"ret_closing_prices":-0.00565,"cumret_adjusted_prices":1.1409}
{"ticker":"^N225","ref_date":"2018-11-19","price_open":21679.0293,"price_high":21852.91992,"price_low":21665.28906,"price_close":21821.16016,"volume":72100000,"price_adjusted":21821.16016,"ret_adjusted_prices":0.0065,"ret_closing_prices":0.0065,"cumret_adjusted_prices":1.14831}
{"ticker":"^N225","ref_date":"2018-11-20","price_open":21582.68945,"price_high":21687.11914,"price_low":21526.94922,"price_close":21583.11914,"volume":82500000,"price_adjusted":21583.11914,"ret_adjusted_prices":-0.01091,"ret_closing_prices":-0.01091,"cumret_adjusted_prices":1.13578}
{"ticker":"^N225","ref_date":"2018-11-21","price_open":21286.81055,"price_high":21555.60938,"price_low":21243.38086,"price_close":21507.53906,"volume":77300000,"price_adjusted":21507.53906,"ret_adjusted_prices":-0.0035,"ret_closing_prices":-0.0035,"cumret_adjusted_prices":1.13181}
{"ticker":"^N225","ref_date":"2018-11-22","price_open":21582.4707,"price_high":21684.64062,"price_low":21484.98047,"price_close":21646.55078,"volume":65900000,"price_adjusted":21646.55078,"ret_adjusted_prices":0.00646,"ret_closing_prices":0.00646,"cumret_adjusted_prices":1.13912}
{"ticker":"^N225","ref_date":"2018-11-26","price_open":21647.68945,"price_high":21838.09961,"price_low":21622.59961,"price_close":21812,"volume":78000000,"price_adjusted":21812,"ret_adjusted_prices":0.00764,"ret_closing_prices":0.00764,"cumret_adjusted_prices":1.14783}
{"ticker":"^N225","ref_date":"2018-11-27","price_open":21967.98047,"price_high":22006.83008,"price_low":21816.05078,"price_close":21952.40039,"volume":74000000,"price_adjusted":21952.40039,"ret_adjusted_prices":0.00644,"ret_closing_prices":0.00644,"cumret_adjusted_prices":1.15522}
{"ticker":"^N225","ref_date":"2018-11-28","price_open":22036.7207,"price_high":22216.98047,"price_low":22032.7207,"price_close":22177.01953,"volume":77600000,"price_adjusted":22177.01953,"ret_adjusted_prices":0.01023,"ret_closing_prices":0.01023,"cumret_adjusted_prices":1.16704}
{"ticker":"^N225","ref_date":"2018-11-29","price_open":22360.98047,"price_high":22437.94922,"price_low":22241.16992,"price_close":22262.59961,"volume":69300000,"price_adjusted":22262.59961,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":1.17154}
{"ticker":"^N225","ref_date":"2018-11-30","price_open":22274.9707,"price_high":22362.19922,"price_low":22231.96094,"price_close":22351.06055,"volume":104100000,"price_adjusted":22351.06055,"ret_adjusted_prices":0.00397,"ret_closing_prices":0.00397,"cumret_adjusted_prices":1.17619}
{"ticker":"^N225","ref_date":"2018-12-03","price_open":22629.39062,"price_high":22698.78906,"price_low":22550.28906,"price_close":22574.75977,"volume":70500000,"price_adjusted":22574.75977,"ret_adjusted_prices":0.01001,"ret_closing_prices":0.01001,"cumret_adjusted_prices":1.18797}
{"ticker":"^N225","ref_date":"2018-12-04","price_open":22533.9707,"price_high":22576.61914,"price_low":22033.41016,"price_close":22036.05078,"volume":89600000,"price_adjusted":22036.05078,"ret_adjusted_prices":-0.02386,"ret_closing_prices":-0.02386,"cumret_adjusted_prices":1.15962}
{"ticker":"^N225","ref_date":"2018-12-05","price_open":21755.16992,"price_high":21979.17969,"price_low":21708.82031,"price_close":21919.33008,"volume":83700000,"price_adjusted":21919.33008,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":1.15348}
{"ticker":"^N225","ref_date":"2018-12-06","price_open":21766.5,"price_high":21805.01953,"price_low":21307.7207,"price_close":21501.61914,"volume":87600000,"price_adjusted":21501.61914,"ret_adjusted_prices":-0.01906,"ret_closing_prices":-0.01906,"cumret_adjusted_prices":1.13149}
{"ticker":"^N225","ref_date":"2018-12-07","price_open":21643.75,"price_high":21734.93945,"price_low":21506.44922,"price_close":21678.67969,"volume":78100000,"price_adjusted":21678.67969,"ret_adjusted_prices":0.00823,"ret_closing_prices":0.00823,"cumret_adjusted_prices":1.14081}
{"ticker":"^N225","ref_date":"2018-12-10","price_open":21319.4707,"price_high":21365.7793,"price_low":21169.96094,"price_close":21219.5,"volume":79000000,"price_adjusted":21219.5,"ret_adjusted_prices":-0.02118,"ret_closing_prices":-0.02118,"cumret_adjusted_prices":1.11665}
{"ticker":"^N225","ref_date":"2018-12-11","price_open":21273.03906,"price_high":21279.01953,"price_low":21062.31055,"price_close":21148.01953,"volume":87500000,"price_adjusted":21148.01953,"ret_adjusted_prices":-0.00337,"ret_closing_prices":-0.00337,"cumret_adjusted_prices":1.11289}
{"ticker":"^N225","ref_date":"2018-12-12","price_open":21348.40039,"price_high":21631.4707,"price_low":21320.7207,"price_close":21602.75,"volume":89600000,"price_adjusted":21602.75,"ret_adjusted_prices":0.0215,"ret_closing_prices":0.0215,"cumret_adjusted_prices":1.13682}
{"ticker":"^N225","ref_date":"2018-12-13","price_open":21755.13086,"price_high":21871.33984,"price_low":21675.66016,"price_close":21816.18945,"volume":79200000,"price_adjusted":21816.18945,"ret_adjusted_prices":0.00988,"ret_closing_prices":0.00988,"cumret_adjusted_prices":1.14805}
{"ticker":"^N225","ref_date":"2018-12-14","price_open":21638.96094,"price_high":21751.31055,"price_low":21353.93945,"price_close":21374.83008,"volume":102800000,"price_adjusted":21374.83008,"ret_adjusted_prices":-0.02023,"ret_closing_prices":-0.02023,"cumret_adjusted_prices":1.12482}
{"ticker":"^N225","ref_date":"2018-12-17","price_open":21391.73047,"price_high":21563.26953,"price_low":21363.66992,"price_close":21506.88086,"volume":63400000,"price_adjusted":21506.88086,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":1.13177}
{"ticker":"^N225","ref_date":"2018-12-18","price_open":21275.50977,"price_high":21330.35938,"price_low":21101.43945,"price_close":21115.44922,"volume":80500000,"price_adjusted":21115.44922,"ret_adjusted_prices":-0.0182,"ret_closing_prices":-0.0182,"cumret_adjusted_prices":1.11117}
{"ticker":"^N225","ref_date":"2018-12-19","price_open":21107.16992,"price_high":21168.61914,"price_low":20880.73047,"price_close":20987.91992,"volume":81300000,"price_adjusted":20987.91992,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":1.10446}
{"ticker":"^N225","ref_date":"2018-12-20","price_open":20779.92969,"price_high":20841.33984,"price_low":20282.92969,"price_close":20392.58008,"volume":96300000,"price_adjusted":20392.58008,"ret_adjusted_prices":-0.02837,"ret_closing_prices":-0.02837,"cumret_adjusted_prices":1.07313}
{"ticker":"^N225","ref_date":"2018-12-21","price_open":20310.5,"price_high":20334.73047,"price_low":20006.66992,"price_close":20166.18945,"volume":116600000,"price_adjusted":20166.18945,"ret_adjusted_prices":-0.0111,"ret_closing_prices":-0.0111,"cumret_adjusted_prices":1.06122}
{"ticker":"^N225","ref_date":"2018-12-25","price_open":19785.42969,"price_high":19785.42969,"price_low":19117.96094,"price_close":19155.74023,"volume":0,"price_adjusted":19155.74023,"ret_adjusted_prices":-0.05011,"ret_closing_prices":-0.05011,"cumret_adjusted_prices":1.00805}
{"ticker":"^N225","ref_date":"2018-12-26","price_open":19302.58984,"price_high":19530.34961,"price_low":18948.58008,"price_close":19327.06055,"volume":79900000,"price_adjusted":19327.06055,"ret_adjusted_prices":0.00894,"ret_closing_prices":0.00894,"cumret_adjusted_prices":1.01706}
{"ticker":"^N225","ref_date":"2018-12-27","price_open":19706.18945,"price_high":20211.57031,"price_low":19701.75977,"price_close":20077.61914,"volume":93000000,"price_adjusted":20077.61914,"ret_adjusted_prices":0.03883,"ret_closing_prices":0.03883,"cumret_adjusted_prices":1.05656}
{"ticker":"^N225","ref_date":"2018-12-28","price_open":19957.88086,"price_high":20084.38086,"price_low":19900.03906,"price_close":20014.76953,"volume":70600000,"price_adjusted":20014.76953,"ret_adjusted_prices":-0.00313,"ret_closing_prices":-0.00313,"cumret_adjusted_prices":1.05325}
{"ticker":"^N225","ref_date":"2019-01-04","price_open":19655.13086,"price_high":19692.58008,"price_low":19241.36914,"price_close":19561.96094,"volume":91600000,"price_adjusted":19561.96094,"ret_adjusted_prices":-0.02262,"ret_closing_prices":-0.02262,"cumret_adjusted_prices":1.02942}
{"ticker":"^N225","ref_date":"2019-01-07","price_open":19944.60938,"price_high":20266.2207,"price_low":19920.80078,"price_close":20038.9707,"volume":81500000,"price_adjusted":20038.9707,"ret_adjusted_prices":0.02438,"ret_closing_prices":0.02438,"cumret_adjusted_prices":1.05452}
{"ticker":"^N225","ref_date":"2019-01-08","price_open":20224.66992,"price_high":20347.91992,"price_low":20106.35938,"price_close":20204.03906,"volume":86400000,"price_adjusted":20204.03906,"ret_adjusted_prices":0.00824,"ret_closing_prices":0.00824,"cumret_adjusted_prices":1.06321}
{"ticker":"^N225","ref_date":"2019-01-09","price_open":20366.30078,"price_high":20494.34961,"price_low":20331.19922,"price_close":20427.06055,"volume":72800000,"price_adjusted":20427.06055,"ret_adjusted_prices":0.01104,"ret_closing_prices":0.01104,"cumret_adjusted_prices":1.07495}
{"ticker":"^N225","ref_date":"2019-01-10","price_open":20270.88086,"price_high":20345.91992,"price_low":20101.92969,"price_close":20163.80078,"volume":73700000,"price_adjusted":20163.80078,"ret_adjusted_prices":-0.01289,"ret_closing_prices":-0.01289,"cumret_adjusted_prices":1.06109}
{"ticker":"^N225","ref_date":"2019-01-11","price_open":20296.44922,"price_high":20389.89062,"price_low":20294.74023,"price_close":20359.69922,"volume":77700000,"price_adjusted":20359.69922,"ret_adjusted_prices":0.00972,"ret_closing_prices":0.00972,"cumret_adjusted_prices":1.0714}
{"ticker":"^N225","ref_date":"2019-01-15","price_open":20264.82031,"price_high":20571.2793,"price_low":20204.42969,"price_close":20555.28906,"volume":78300000,"price_adjusted":20555.28906,"ret_adjusted_prices":0.00961,"ret_closing_prices":0.00961,"cumret_adjusted_prices":1.08169}
{"ticker":"^N225","ref_date":"2019-01-16","price_open":20575.7207,"price_high":20580.25,"price_low":20323.32031,"price_close":20442.75,"volume":69500000,"price_adjusted":20442.75,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":1.07577}
{"ticker":"^N225","ref_date":"2019-01-17","price_open":20544.23047,"price_high":20571.75,"price_low":20342.46094,"price_close":20402.26953,"volume":63600000,"price_adjusted":20402.26953,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":1.07364}
{"ticker":"^N225","ref_date":"2019-01-18","price_open":20472.81055,"price_high":20682.11914,"price_low":20454.13086,"price_close":20666.07031,"volume":64700000,"price_adjusted":20666.07031,"ret_adjusted_prices":0.01293,"ret_closing_prices":0.01293,"cumret_adjusted_prices":1.08752}
{"ticker":"^N225","ref_date":"2019-01-21","price_open":20848.38086,"price_high":20892.67969,"price_low":20678.25977,"price_close":20719.33008,"volume":61200000,"price_adjusted":20719.33008,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":1.09033}
{"ticker":"^N225","ref_date":"2019-01-22","price_open":20770.06055,"price_high":20805.92969,"price_low":20558.30078,"price_close":20622.91016,"volume":57100000,"price_adjusted":20622.91016,"ret_adjusted_prices":-0.00465,"ret_closing_prices":-0.00465,"cumret_adjusted_prices":1.08525}
{"ticker":"^N225","ref_date":"2019-01-23","price_open":20453.43945,"price_high":20686.28906,"price_low":20438.2207,"price_close":20593.7207,"volume":0,"price_adjusted":20593.7207,"ret_adjusted_prices":-0.00142,"ret_closing_prices":-0.00142,"cumret_adjusted_prices":1.08372}
{"ticker":"^N225","ref_date":"2019-01-24","price_open":20506.24023,"price_high":20620.7207,"price_low":20467.58984,"price_close":20574.63086,"volume":61400000,"price_adjusted":20574.63086,"ret_adjusted_prices":-0.00093,"ret_closing_prices":-0.00093,"cumret_adjusted_prices":1.08271}
{"ticker":"^N225","ref_date":"2019-01-25","price_open":20598.64062,"price_high":20844.31055,"price_low":20598.64062,"price_close":20773.56055,"volume":68400000,"price_adjusted":20773.56055,"ret_adjusted_prices":0.00967,"ret_closing_prices":0.00967,"cumret_adjusted_prices":1.09318}
{"ticker":"^N225","ref_date":"2019-01-28","price_open":20746.28906,"price_high":20759.48047,"price_low":20624.55078,"price_close":20649,"volume":56800000,"price_adjusted":20649,"ret_adjusted_prices":-0.006,"ret_closing_prices":-0.006,"cumret_adjusted_prices":1.08663}
{"ticker":"^N225","ref_date":"2019-01-29","price_open":20555.43945,"price_high":20673.66016,"price_low":20406.2207,"price_close":20664.64062,"volume":63100000,"price_adjusted":20664.64062,"ret_adjusted_prices":0.00076,"ret_closing_prices":0.00076,"cumret_adjusted_prices":1.08745}
{"ticker":"^N225","ref_date":"2019-01-30","price_open":20701.61914,"price_high":20706.26953,"price_low":20527.5293,"price_close":20556.53906,"volume":72100000,"price_adjusted":20556.53906,"ret_adjusted_prices":-0.00523,"ret_closing_prices":-0.00523,"cumret_adjusted_prices":1.08176}
{"ticker":"^N225","ref_date":"2019-01-31","price_open":20832.91016,"price_high":20869.41992,"price_low":20682.91016,"price_close":20773.49023,"volume":75700000,"price_adjusted":20773.49023,"ret_adjusted_prices":0.01055,"ret_closing_prices":0.01055,"cumret_adjusted_prices":1.09318}
{"ticker":"^N225","ref_date":"2019-02-01","price_open":20797.0293,"price_high":20929.63086,"price_low":20741.98047,"price_close":20788.39062,"volume":82200000,"price_adjusted":20788.39062,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.09396}
{"ticker":"^N225","ref_date":"2019-02-04","price_open":20831.90039,"price_high":20922.58008,"price_low":20823.67969,"price_close":20883.76953,"volume":66600000,"price_adjusted":20883.76953,"ret_adjusted_prices":0.00459,"ret_closing_prices":0.00459,"cumret_adjusted_prices":1.09898}
{"ticker":"^N225","ref_date":"2019-02-05","price_open":20960.4707,"price_high":20981.23047,"price_low":20823.17969,"price_close":20844.44922,"volume":65500000,"price_adjusted":20844.44922,"ret_adjusted_prices":-0.00188,"ret_closing_prices":-0.00188,"cumret_adjusted_prices":1.09691}
{"ticker":"^N225","ref_date":"2019-02-06","price_open":20928.86914,"price_high":20971.66016,"price_low":20860.99023,"price_close":20874.06055,"volume":68900000,"price_adjusted":20874.06055,"ret_adjusted_prices":0.00142,"ret_closing_prices":0.00142,"cumret_adjusted_prices":1.09847}
{"ticker":"^N225","ref_date":"2019-02-07","price_open":20812.2207,"price_high":20844.76953,"price_low":20665.50977,"price_close":20751.2793,"volume":70600000,"price_adjusted":20751.2793,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":1.09201}
{"ticker":"^N225","ref_date":"2019-02-08","price_open":20510.5,"price_high":20562.39062,"price_low":20315.31055,"price_close":20333.16992,"volume":86200000,"price_adjusted":20333.16992,"ret_adjusted_prices":-0.02015,"ret_closing_prices":-0.02015,"cumret_adjusted_prices":1.07001}
{"ticker":"^N225","ref_date":"2019-02-12","price_open":20442.55078,"price_high":20885.88086,"price_low":20428.57031,"price_close":20864.21094,"volume":84100000,"price_adjusted":20864.21094,"ret_adjusted_prices":0.02612,"ret_closing_prices":0.02612,"cumret_adjusted_prices":1.09795}
{"ticker":"^N225","ref_date":"2019-02-13","price_open":21029.92969,"price_high":21213.74023,"price_low":20992.88086,"price_close":21144.48047,"volume":78600000,"price_adjusted":21144.48047,"ret_adjusted_prices":0.01343,"ret_closing_prices":0.01343,"cumret_adjusted_prices":1.1127}
{"ticker":"^N225","ref_date":"2019-02-14","price_open":21147.89062,"price_high":21235.61914,"price_low":21102.16016,"price_close":21139.71094,"volume":64500000,"price_adjusted":21139.71094,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.11245}
{"ticker":"^N225","ref_date":"2019-02-15","price_open":21051.50977,"price_high":21051.50977,"price_low":20853.33008,"price_close":20900.63086,"volume":65600000,"price_adjusted":20900.63086,"ret_adjusted_prices":-0.01131,"ret_closing_prices":-0.01131,"cumret_adjusted_prices":1.09987}
{"ticker":"^N225","ref_date":"2019-02-18","price_open":21217.32031,"price_high":21306.35938,"price_low":21189.9707,"price_close":21281.84961,"volume":61800000,"price_adjusted":21281.84961,"ret_adjusted_prices":0.01824,"ret_closing_prices":0.01824,"cumret_adjusted_prices":1.11993}
{"ticker":"^N225","ref_date":"2019-02-19","price_open":21256.58008,"price_high":21344.16992,"price_low":21217.16016,"price_close":21302.65039,"volume":53600000,"price_adjusted":21302.65039,"ret_adjusted_prices":0.00098,"ret_closing_prices":0.00098,"cumret_adjusted_prices":1.12102}
{"ticker":"^N225","ref_date":"2019-02-20","price_open":21346.03906,"price_high":21494.84961,"price_low":21315.39062,"price_close":21431.49023,"volume":59700000,"price_adjusted":21431.49023,"ret_adjusted_prices":0.00605,"ret_closing_prices":0.00605,"cumret_adjusted_prices":1.1278}
{"ticker":"^N225","ref_date":"2019-02-21","price_open":21422.31055,"price_high":21553.34961,"price_low":21318.74023,"price_close":21464.23047,"volume":68400000,"price_adjusted":21464.23047,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.12953}
{"ticker":"^N225","ref_date":"2019-02-22","price_open":21376.35938,"price_high":21451.23047,"price_low":21348.66992,"price_close":21425.50977,"volume":52400000,"price_adjusted":21425.50977,"ret_adjusted_prices":-0.0018,"ret_closing_prices":-0.0018,"cumret_adjusted_prices":1.12749}
{"ticker":"^N225","ref_date":"2019-02-25","price_open":21567.66016,"price_high":21590.0293,"price_low":21505.07031,"price_close":21528.23047,"volume":51800000,"price_adjusted":21528.23047,"ret_adjusted_prices":0.00479,"ret_closing_prices":0.00479,"cumret_adjusted_prices":1.13289}
{"ticker":"^N225","ref_date":"2019-02-26","price_open":21556.01953,"price_high":21610.88086,"price_low":21405.83984,"price_close":21449.39062,"volume":56400000,"price_adjusted":21449.39062,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":1.12875}
{"ticker":"^N225","ref_date":"2019-02-27","price_open":21504.60938,"price_high":21578.81055,"price_low":21492.65039,"price_close":21556.50977,"volume":67700000,"price_adjusted":21556.50977,"ret_adjusted_prices":0.00499,"ret_closing_prices":0.00499,"cumret_adjusted_prices":1.13438}
{"ticker":"^N225","ref_date":"2019-02-28","price_open":21536.55078,"price_high":21536.55078,"price_low":21364.08984,"price_close":21385.16016,"volume":71500000,"price_adjusted":21385.16016,"ret_adjusted_prices":-0.00795,"ret_closing_prices":-0.00795,"cumret_adjusted_prices":1.12537}
{"ticker":"^N225","ref_date":"2019-03-01","price_open":21490.01953,"price_high":21641.58008,"price_low":21490.01953,"price_close":21602.68945,"volume":62600000,"price_adjusted":21602.68945,"ret_adjusted_prices":0.01017,"ret_closing_prices":0.01017,"cumret_adjusted_prices":1.13681}
{"ticker":"^N225","ref_date":"2019-03-04","price_open":21812.81055,"price_high":21860.39062,"price_low":21740.91992,"price_close":21822.03906,"volume":59100000,"price_adjusted":21822.03906,"ret_adjusted_prices":0.01015,"ret_closing_prices":0.01015,"cumret_adjusted_prices":1.14836}
{"ticker":"^N225","ref_date":"2019-03-05","price_open":21712.80078,"price_high":21798.38086,"price_low":21659.03906,"price_close":21726.2793,"volume":59200000,"price_adjusted":21726.2793,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.14332}
{"ticker":"^N225","ref_date":"2019-03-06","price_open":21659.0293,"price_high":21684.59961,"price_low":21550.44922,"price_close":21596.81055,"volume":57100000,"price_adjusted":21596.81055,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":1.1365}
{"ticker":"^N225","ref_date":"2019-03-07","price_open":21456.88086,"price_high":21472.16016,"price_low":21402.11914,"price_close":21456.00977,"volume":75200000,"price_adjusted":21456.00977,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":1.12909}
{"ticker":"^N225","ref_date":"2019-03-08","price_open":21339.16992,"price_high":21359.32031,"price_low":20993.07031,"price_close":21025.56055,"volume":99800000,"price_adjusted":21025.56055,"ret_adjusted_prices":-0.02006,"ret_closing_prices":-0.02006,"cumret_adjusted_prices":1.10644}
{"ticker":"^N225","ref_date":"2019-03-11","price_open":21062.75,"price_high":21145.93945,"price_low":20938,"price_close":21125.08984,"volume":55600000,"price_adjusted":21125.08984,"ret_adjusted_prices":0.00473,"ret_closing_prices":0.00473,"cumret_adjusted_prices":1.11168}
{"ticker":"^N225","ref_date":"2019-03-12","price_open":21361.60938,"price_high":21568.48047,"price_low":21348.81055,"price_close":21503.68945,"volume":67800000,"price_adjusted":21503.68945,"ret_adjusted_prices":0.01792,"ret_closing_prices":0.01792,"cumret_adjusted_prices":1.1316}
{"ticker":"^N225","ref_date":"2019-03-13","price_open":21425.76953,"price_high":21474.16992,"price_low":21198.99023,"price_close":21290.24023,"volume":66200000,"price_adjusted":21290.24023,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":1.12037}
{"ticker":"^N225","ref_date":"2019-03-14","price_open":21474.58008,"price_high":21522.75,"price_low":21287.01953,"price_close":21287.01953,"volume":64100000,"price_adjusted":21287.01953,"ret_adjusted_prices":-0.00015,"ret_closing_prices":-0.00015,"cumret_adjusted_prices":1.1202}
{"ticker":"^N225","ref_date":"2019-03-15","price_open":21376.73047,"price_high":21521.67969,"price_low":21374.84961,"price_close":21450.84961,"volume":83200000,"price_adjusted":21450.84961,"ret_adjusted_prices":0.0077,"ret_closing_prices":0.0077,"cumret_adjusted_prices":1.12882}
{"ticker":"^N225","ref_date":"2019-03-18","price_open":21576.35938,"price_high":21612.66992,"price_low":21500.32031,"price_close":21584.5,"volume":55200000,"price_adjusted":21584.5,"ret_adjusted_prices":0.00623,"ret_closing_prices":0.00623,"cumret_adjusted_prices":1.13586}
{"ticker":"^N225","ref_date":"2019-03-19","price_open":21558.42969,"price_high":21585.55078,"price_low":21425.78906,"price_close":21566.84961,"volume":59900000,"price_adjusted":21566.84961,"ret_adjusted_prices":-0.00082,"ret_closing_prices":-0.00082,"cumret_adjusted_prices":1.13493}
{"ticker":"^N225","ref_date":"2019-03-20","price_open":21548.65039,"price_high":21614.16992,"price_low":21499.16016,"price_close":21608.91992,"volume":65300000,"price_adjusted":21608.91992,"ret_adjusted_prices":0.00195,"ret_closing_prices":0.00195,"cumret_adjusted_prices":1.13714}
{"ticker":"^N225","ref_date":"2019-03-22","price_open":21713.25977,"price_high":21713.25977,"price_low":21542.0293,"price_close":21627.33984,"volume":78900000,"price_adjusted":21627.33984,"ret_adjusted_prices":0.00085,"ret_closing_prices":0.00085,"cumret_adjusted_prices":1.13811}
{"ticker":"^N225","ref_date":"2019-03-25","price_open":21267.41016,"price_high":21275.42969,"price_low":20911.57031,"price_close":20977.10938,"volume":77700000,"price_adjusted":20977.10938,"ret_adjusted_prices":-0.03007,"ret_closing_prices":-0.03007,"cumret_adjusted_prices":1.10389}
{"ticker":"^N225","ref_date":"2019-03-26","price_open":21174.33984,"price_high":21460.99023,"price_low":21174.33984,"price_close":21428.39062,"volume":101300000,"price_adjusted":21428.39062,"ret_adjusted_prices":0.02151,"ret_closing_prices":0.02151,"cumret_adjusted_prices":1.12764}
{"ticker":"^N225","ref_date":"2019-03-27","price_open":21353.60938,"price_high":21388.58984,"price_low":21242.51953,"price_close":21378.73047,"volume":76000000,"price_adjusted":21378.73047,"ret_adjusted_prices":-0.00232,"ret_closing_prices":-0.00232,"cumret_adjusted_prices":1.12503}
{"ticker":"^N225","ref_date":"2019-03-28","price_open":21191.32031,"price_high":21191.32031,"price_low":20974.18945,"price_close":21033.75977,"volume":71100000,"price_adjusted":21033.75977,"ret_adjusted_prices":-0.01614,"ret_closing_prices":-0.01614,"cumret_adjusted_prices":1.10687}
{"ticker":"^N225","ref_date":"2019-03-29","price_open":21228.50977,"price_high":21267.25,"price_low":21149.41992,"price_close":21205.81055,"volume":61600000,"price_adjusted":21205.81055,"ret_adjusted_prices":0.00818,"ret_closing_prices":0.00818,"cumret_adjusted_prices":1.11593}
{"ticker":"^N225","ref_date":"2019-04-01","price_open":21500.89062,"price_high":21682.93945,"price_low":21471.11914,"price_close":21509.0293,"volume":77400000,"price_adjusted":21509.0293,"ret_adjusted_prices":0.0143,"ret_closing_prices":0.0143,"cumret_adjusted_prices":1.13188}
{"ticker":"^N225","ref_date":"2019-04-02","price_open":21744.64062,"price_high":21744.64062,"price_low":21490.56055,"price_close":21505.31055,"volume":71000000,"price_adjusted":21505.31055,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.13169}
{"ticker":"^N225","ref_date":"2019-04-03","price_open":21563.64062,"price_high":21722.7207,"price_low":21489.94922,"price_close":21713.21094,"volume":68500000,"price_adjusted":21713.21094,"ret_adjusted_prices":0.00967,"ret_closing_prices":0.00967,"cumret_adjusted_prices":1.14263}
{"ticker":"^N225","ref_date":"2019-04-04","price_open":21724.68945,"price_high":21787.59961,"price_low":21662.90039,"price_close":21724.94922,"volume":57900000,"price_adjusted":21724.94922,"ret_adjusted_prices":0.00054,"ret_closing_prices":0.00054,"cumret_adjusted_prices":1.14325}
{"ticker":"^N225","ref_date":"2019-04-05","price_open":21743.14062,"price_high":21839.17969,"price_low":21731.33984,"price_close":21807.5,"volume":58500000,"price_adjusted":21807.5,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":1.14759}
{"ticker":"^N225","ref_date":"2019-04-08","price_open":21900.55078,"price_high":21900.55078,"price_low":21740.5293,"price_close":21761.65039,"volume":54600000,"price_adjusted":21761.65039,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":1.14518}
{"ticker":"^N225","ref_date":"2019-04-09","price_open":21750.28906,"price_high":21811.88086,"price_low":21698.41992,"price_close":21802.58984,"volume":54300000,"price_adjusted":21802.58984,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.14733}
{"ticker":"^N225","ref_date":"2019-04-10","price_open":21579.67969,"price_high":21687.57031,"price_low":21571.66992,"price_close":21687.57031,"volume":58700000,"price_adjusted":21687.57031,"ret_adjusted_prices":-0.00528,"ret_closing_prices":-0.00528,"cumret_adjusted_prices":1.14128}
{"ticker":"^N225","ref_date":"2019-04-11","price_open":21662.65039,"price_high":21721.41992,"price_low":21627.86914,"price_close":21711.38086,"volume":61200000,"price_adjusted":21711.38086,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.14253}
{"ticker":"^N225","ref_date":"2019-04-12","price_open":21782.34961,"price_high":21878.7793,"price_low":21698.71094,"price_close":21870.56055,"volume":61600000,"price_adjusted":21870.56055,"ret_adjusted_prices":0.00733,"ret_closing_prices":0.00733,"cumret_adjusted_prices":1.15091}
{"ticker":"^N225","ref_date":"2019-04-15","price_open":22122.9707,"price_high":22211.0293,"price_low":22102.92969,"price_close":22169.10938,"volume":66100000,"price_adjusted":22169.10938,"ret_adjusted_prices":0.01365,"ret_closing_prices":0.01365,"cumret_adjusted_prices":1.16662}
{"ticker":"^N225","ref_date":"2019-04-16","price_open":22108.15039,"price_high":22261.33008,"price_low":22095.32031,"price_close":22221.66016,"volume":57300000,"price_adjusted":22221.66016,"ret_adjusted_prices":0.00237,"ret_closing_prices":0.00237,"cumret_adjusted_prices":1.16939}
{"ticker":"^N225","ref_date":"2019-04-17","price_open":22236.41016,"price_high":22345.18945,"price_low":22185.86914,"price_close":22277.9707,"volume":75400000,"price_adjusted":22277.9707,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.17235}
{"ticker":"^N225","ref_date":"2019-04-18","price_open":22274.13086,"price_high":22305.63086,"price_low":22058.39062,"price_close":22090.11914,"volume":67300000,"price_adjusted":22090.11914,"ret_adjusted_prices":-0.00843,"ret_closing_prices":-0.00843,"cumret_adjusted_prices":1.16246}
{"ticker":"^N225","ref_date":"2019-04-19","price_open":22238.07031,"price_high":22250.36914,"price_low":22162.23047,"price_close":22200.56055,"volume":0,"price_adjusted":22200.56055,"ret_adjusted_prices":0.005,"ret_closing_prices":0.005,"cumret_adjusted_prices":1.16827}
{"ticker":"^N225","ref_date":"2019-04-22","price_open":22188.61914,"price_high":22280.18945,"price_low":22099.38086,"price_close":22217.90039,"volume":42900000,"price_adjusted":22217.90039,"ret_adjusted_prices":0.00078,"ret_closing_prices":0.00078,"cumret_adjusted_prices":1.16919}
{"ticker":"^N225","ref_date":"2019-04-23","price_open":22241.74023,"price_high":22268.36914,"price_low":22119.93945,"price_close":22259.74023,"volume":52000000,"price_adjusted":22259.74023,"ret_adjusted_prices":0.00188,"ret_closing_prices":0.00188,"cumret_adjusted_prices":1.17139}
{"ticker":"^N225","ref_date":"2019-04-24","price_open":22356.83008,"price_high":22362.91992,"price_low":22125.48047,"price_close":22200,"volume":67900000,"price_adjusted":22200,"ret_adjusted_prices":-0.00268,"ret_closing_prices":-0.00268,"cumret_adjusted_prices":1.16825}
{"ticker":"^N225","ref_date":"2019-04-25","price_open":22183.32031,"price_high":22334.68945,"price_low":22155.23047,"price_close":22307.58008,"volume":63300000,"price_adjusted":22307.58008,"ret_adjusted_prices":0.00485,"ret_closing_prices":0.00485,"cumret_adjusted_prices":1.17391}
{"ticker":"^N225","ref_date":"2019-04-26","price_open":22167.48047,"price_high":22270.28906,"price_low":22073.09961,"price_close":22258.73047,"volume":71900000,"price_adjusted":22258.73047,"ret_adjusted_prices":-0.00219,"ret_closing_prices":-0.00219,"cumret_adjusted_prices":1.17134}
{"ticker":"^N225","ref_date":"2019-05-07","price_open":22184.40039,"price_high":22190.49023,"price_low":21875.10938,"price_close":21923.7207,"volume":90700000,"price_adjusted":21923.7207,"ret_adjusted_prices":-0.01505,"ret_closing_prices":-0.01505,"cumret_adjusted_prices":1.15371}
{"ticker":"^N225","ref_date":"2019-05-08","price_open":21628.03906,"price_high":21639.11914,"price_low":21514.84961,"price_close":21602.58984,"volume":85700000,"price_adjusted":21602.58984,"ret_adjusted_prices":-0.01465,"ret_closing_prices":-0.01465,"cumret_adjusted_prices":1.13681}
{"ticker":"^N225","ref_date":"2019-05-09","price_open":21492.91016,"price_high":21559.75977,"price_low":21315.07031,"price_close":21402.13086,"volume":96900000,"price_adjusted":21402.13086,"ret_adjusted_prices":-0.00928,"ret_closing_prices":-0.00928,"cumret_adjusted_prices":1.12626}
{"ticker":"^N225","ref_date":"2019-05-10","price_open":21431.81055,"price_high":21584.08984,"price_low":21175.33008,"price_close":21344.91992,"volume":98500000,"price_adjusted":21344.91992,"ret_adjusted_prices":-0.00267,"ret_closing_prices":-0.00267,"cumret_adjusted_prices":1.12325}
{"ticker":"^N225","ref_date":"2019-05-13","price_open":21180.74023,"price_high":21277.66016,"price_low":21127.92969,"price_close":21191.2793,"volume":74500000,"price_adjusted":21191.2793,"ret_adjusted_prices":-0.0072,"ret_closing_prices":-0.0072,"cumret_adjusted_prices":1.11516}
{"ticker":"^N225","ref_date":"2019-05-14","price_open":20870.76953,"price_high":21077.48047,"price_low":20751.44922,"price_close":21067.23047,"volume":90200000,"price_adjusted":21067.23047,"ret_adjusted_prices":-0.00585,"ret_closing_prices":-0.00585,"cumret_adjusted_prices":1.10863}
{"ticker":"^N225","ref_date":"2019-05-15","price_open":21112.84961,"price_high":21191.5293,"price_low":20968.08008,"price_close":21188.56055,"volume":84100000,"price_adjusted":21188.56055,"ret_adjusted_prices":0.00576,"ret_closing_prices":0.00576,"cumret_adjusted_prices":1.11502}
{"ticker":"^N225","ref_date":"2019-05-16","price_open":21153.19922,"price_high":21153.19922,"price_low":20951.66992,"price_close":21062.98047,"volume":82500000,"price_adjusted":21062.98047,"ret_adjusted_prices":-0.00593,"ret_closing_prices":-0.00593,"cumret_adjusted_prices":1.10841}
{"ticker":"^N225","ref_date":"2019-05-17","price_open":21246.85938,"price_high":21398.84961,"price_low":21199.98047,"price_close":21250.08984,"volume":75800000,"price_adjusted":21250.08984,"ret_adjusted_prices":0.00888,"ret_closing_prices":0.00888,"cumret_adjusted_prices":1.11826}
{"ticker":"^N225","ref_date":"2019-05-20","price_open":21305.9707,"price_high":21430.06055,"price_low":21282.65039,"price_close":21301.73047,"volume":65100000,"price_adjusted":21301.73047,"ret_adjusted_prices":0.00243,"ret_closing_prices":0.00243,"cumret_adjusted_prices":1.12098}
{"ticker":"^N225","ref_date":"2019-05-21","price_open":21211.25977,"price_high":21318.80078,"price_low":21160.42969,"price_close":21272.44922,"volume":70100000,"price_adjusted":21272.44922,"ret_adjusted_prices":-0.00137,"ret_closing_prices":-0.00137,"cumret_adjusted_prices":1.11943}
{"ticker":"^N225","ref_date":"2019-05-22","price_open":21373.51953,"price_high":21404.53906,"price_low":21266.98047,"price_close":21283.36914,"volume":64500000,"price_adjusted":21283.36914,"ret_adjusted_prices":0.00051,"ret_closing_prices":0.00051,"cumret_adjusted_prices":1.12001}
{"ticker":"^N225","ref_date":"2019-05-23","price_open":21180.24023,"price_high":21209.56055,"price_low":21072.7207,"price_close":21151.14062,"volume":63900000,"price_adjusted":21151.14062,"ret_adjusted_prices":-0.00621,"ret_closing_prices":-0.00621,"cumret_adjusted_prices":1.11305}
{"ticker":"^N225","ref_date":"2019-05-24","price_open":20980.78906,"price_high":21117.2207,"price_low":20922,"price_close":21117.2207,"volume":67700000,"price_adjusted":21117.2207,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.11127}
{"ticker":"^N225","ref_date":"2019-05-27","price_open":21148.46094,"price_high":21232.38086,"price_low":21113.75977,"price_close":21182.58008,"volume":41600000,"price_adjusted":21182.58008,"ret_adjusted_prices":0.0031,"ret_closing_prices":0.0031,"cumret_adjusted_prices":1.1147}
{"ticker":"^N225","ref_date":"2019-05-28","price_open":21187.16992,"price_high":21297.69922,"price_low":21177.26953,"price_close":21260.14062,"volume":98500000,"price_adjusted":21260.14062,"ret_adjusted_prices":0.00366,"ret_closing_prices":0.00366,"cumret_adjusted_prices":1.11879}
{"ticker":"^N225","ref_date":"2019-05-29","price_open":21055.41992,"price_high":21071.73047,"price_low":20884.60938,"price_close":21003.36914,"volume":70000000,"price_adjusted":21003.36914,"ret_adjusted_prices":-0.01208,"ret_closing_prices":-0.01208,"cumret_adjusted_prices":1.10527}
{"ticker":"^N225","ref_date":"2019-05-30","price_open":20881.5,"price_high":20942.5293,"price_low":20809.28906,"price_close":20942.5293,"volume":58700000,"price_adjusted":20942.5293,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.10207}
{"ticker":"^N225","ref_date":"2019-05-31","price_open":20785.21094,"price_high":20823.09961,"price_low":20581.58008,"price_close":20601.18945,"volume":79100000,"price_adjusted":20601.18945,"ret_adjusted_prices":-0.0163,"ret_closing_prices":-0.0163,"cumret_adjusted_prices":1.08411}
{"ticker":"^N225","ref_date":"2019-06-03","price_open":20327.86914,"price_high":20438.0293,"price_low":20305.74023,"price_close":20410.88086,"volume":67400000,"price_adjusted":20410.88086,"ret_adjusted_prices":-0.00924,"ret_closing_prices":-0.00924,"cumret_adjusted_prices":1.0741}
{"ticker":"^N225","ref_date":"2019-06-04","price_open":20435.85938,"price_high":20464.57031,"price_low":20289.64062,"price_close":20408.53906,"volume":69200000,"price_adjusted":20408.53906,"ret_adjusted_prices":-0.00011,"ret_closing_prices":-0.00011,"cumret_adjusted_prices":1.07397}
{"ticker":"^N225","ref_date":"2019-06-05","price_open":20667.89062,"price_high":20800.64062,"price_low":20646.15039,"price_close":20776.09961,"volume":72300000,"price_adjusted":20776.09961,"ret_adjusted_prices":0.01801,"ret_closing_prices":0.01801,"cumret_adjusted_prices":1.09331}
{"ticker":"^N225","ref_date":"2019-06-06","price_open":20745.83984,"price_high":20842.2793,"price_low":20745.83984,"price_close":20774.03906,"volume":59600000,"price_adjusted":20774.03906,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":1.09321}
{"ticker":"^N225","ref_date":"2019-06-07","price_open":20859.7793,"price_high":20907.76953,"price_low":20816.58008,"price_close":20884.71094,"volume":50700000,"price_adjusted":20884.71094,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.09903}
{"ticker":"^N225","ref_date":"2019-06-10","price_open":21095.40039,"price_high":21166.11914,"price_low":21077.94922,"price_close":21134.41992,"volume":58200000,"price_adjusted":21134.41992,"ret_adjusted_prices":0.01196,"ret_closing_prices":0.01196,"cumret_adjusted_prices":1.11217}
{"ticker":"^N225","ref_date":"2019-06-11","price_open":21099.53906,"price_high":21227.17969,"price_low":21066.61914,"price_close":21204.2793,"volume":52100000,"price_adjusted":21204.2793,"ret_adjusted_prices":0.00331,"ret_closing_prices":0.00331,"cumret_adjusted_prices":1.11585}
{"ticker":"^N225","ref_date":"2019-06-12","price_open":21130.39062,"price_high":21259.69922,"price_low":21118.75,"price_close":21129.7207,"volume":56500000,"price_adjusted":21129.7207,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":1.11192}
{"ticker":"^N225","ref_date":"2019-06-13","price_open":21040.91016,"price_high":21111.23047,"price_low":20932.13086,"price_close":21032,"volume":65700000,"price_adjusted":21032,"ret_adjusted_prices":-0.00462,"ret_closing_prices":-0.00462,"cumret_adjusted_prices":1.10678}
{"ticker":"^N225","ref_date":"2019-06-14","price_open":21049.41016,"price_high":21119.73047,"price_low":20971.17969,"price_close":21116.89062,"volume":60400000,"price_adjusted":21116.89062,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":1.11125}
{"ticker":"^N225","ref_date":"2019-06-17","price_open":21094.96094,"price_high":21185.25,"price_low":21044.61914,"price_close":21124,"volume":49100000,"price_adjusted":21124,"ret_adjusted_prices":0.00034,"ret_closing_prices":0.00034,"cumret_adjusted_prices":1.11162}
{"ticker":"^N225","ref_date":"2019-06-18","price_open":21111.76953,"price_high":21153.65039,"price_low":20924.18945,"price_close":20972.71094,"volume":54600000,"price_adjusted":20972.71094,"ret_adjusted_prices":-0.00716,"ret_closing_prices":-0.00716,"cumret_adjusted_prices":1.10366}
{"ticker":"^N225","ref_date":"2019-06-19","price_open":21223.16992,"price_high":21358.7207,"price_low":21213.42969,"price_close":21333.86914,"volume":64100000,"price_adjusted":21333.86914,"ret_adjusted_prices":0.01722,"ret_closing_prices":0.01722,"cumret_adjusted_prices":1.12267}
{"ticker":"^N225","ref_date":"2019-06-20","price_open":21417.74023,"price_high":21491.39062,"price_low":21377.26953,"price_close":21462.85938,"volume":55700000,"price_adjusted":21462.85938,"ret_adjusted_prices":0.00605,"ret_closing_prices":0.00605,"cumret_adjusted_prices":1.12945}
{"ticker":"^N225","ref_date":"2019-06-21","price_open":21487.66992,"price_high":21497.82031,"price_low":21221.69922,"price_close":21258.64062,"volume":89000000,"price_adjusted":21258.64062,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":1.11871}
{"ticker":"^N225","ref_date":"2019-06-24","price_open":21223.56055,"price_high":21317.85938,"price_low":21185.66992,"price_close":21285.99023,"volume":43200000,"price_adjusted":21285.99023,"ret_adjusted_prices":0.00129,"ret_closing_prices":0.00129,"cumret_adjusted_prices":1.12015}
{"ticker":"^N225","ref_date":"2019-06-25","price_open":21238.07031,"price_high":21313.76953,"price_low":21114.4707,"price_close":21193.81055,"volume":53900000,"price_adjusted":21193.81055,"ret_adjusted_prices":-0.00433,"ret_closing_prices":-0.00433,"cumret_adjusted_prices":1.1153}
{"ticker":"^N225","ref_date":"2019-06-26","price_open":21067.67969,"price_high":21129.64062,"price_low":21035.83984,"price_close":21086.58984,"volume":50300000,"price_adjusted":21086.58984,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":1.10965}
{"ticker":"^N225","ref_date":"2019-06-27","price_open":21156.88086,"price_high":21338.16992,"price_low":21123.9707,"price_close":21338.16992,"volume":61300000,"price_adjusted":21338.16992,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":1.12289}
{"ticker":"^N225","ref_date":"2019-06-28","price_open":21282.2207,"price_high":21324.92969,"price_low":21199.84961,"price_close":21275.91992,"volume":62100000,"price_adjusted":21275.91992,"ret_adjusted_prices":-0.00292,"ret_closing_prices":-0.00292,"cumret_adjusted_prices":1.11962}
{"ticker":"^N225","ref_date":"2019-07-01","price_open":21566.26953,"price_high":21758.33984,"price_low":21559.16992,"price_close":21729.9707,"volume":66900000,"price_adjusted":21729.9707,"ret_adjusted_prices":0.02134,"ret_closing_prices":0.02134,"cumret_adjusted_prices":1.14351}
{"ticker":"^N225","ref_date":"2019-07-02","price_open":21699.42969,"price_high":21784.2207,"price_low":21697.31055,"price_close":21754.26953,"volume":54700000,"price_adjusted":21754.26953,"ret_adjusted_prices":0.00112,"ret_closing_prices":0.00112,"cumret_adjusted_prices":1.14479}
{"ticker":"^N225","ref_date":"2019-07-03","price_open":21684.07031,"price_high":21708.7207,"price_low":21566.65039,"price_close":21638.16016,"volume":55000000,"price_adjusted":21638.16016,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":1.13868}
{"ticker":"^N225","ref_date":"2019-07-04","price_open":21740.92969,"price_high":21755.63086,"price_low":21672.5,"price_close":21702.44922,"volume":37800000,"price_adjusted":21702.44922,"ret_adjusted_prices":0.00297,"ret_closing_prices":0.00297,"cumret_adjusted_prices":1.14206}
{"ticker":"^N225","ref_date":"2019-07-05","price_open":21703.60938,"price_high":21746.38086,"price_low":21647.73047,"price_close":21746.38086,"volume":44800000,"price_adjusted":21746.38086,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.14437}
{"ticker":"^N225","ref_date":"2019-07-08","price_open":21665.78906,"price_high":21672.65039,"price_low":21499.57031,"price_close":21534.34961,"volume":51900000,"price_adjusted":21534.34961,"ret_adjusted_prices":-0.00975,"ret_closing_prices":-0.00975,"cumret_adjusted_prices":1.13322}
{"ticker":"^N225","ref_date":"2019-07-09","price_open":21598.15039,"price_high":21687.28906,"price_low":21508.2207,"price_close":21565.15039,"volume":53900000,"price_adjusted":21565.15039,"ret_adjusted_prices":0.00143,"ret_closing_prices":0.00143,"cumret_adjusted_prices":1.13484}
{"ticker":"^N225","ref_date":"2019-07-10","price_open":21499.46094,"price_high":21601.85938,"price_low":21488.2207,"price_close":21533.48047,"volume":58900000,"price_adjusted":21533.48047,"ret_adjusted_prices":-0.00147,"ret_closing_prices":-0.00147,"cumret_adjusted_prices":1.13317}
{"ticker":"^N225","ref_date":"2019-07-11","price_open":21547.18945,"price_high":21649.92969,"price_low":21532.57031,"price_close":21643.5293,"volume":49600000,"price_adjusted":21643.5293,"ret_adjusted_prices":0.00511,"ret_closing_prices":0.00511,"cumret_adjusted_prices":1.13896}
{"ticker":"^N225","ref_date":"2019-07-12","price_open":21720.14062,"price_high":21720.14062,"price_low":21589.83008,"price_close":21685.90039,"volume":45400000,"price_adjusted":21685.90039,"ret_adjusted_prices":0.00196,"ret_closing_prices":0.00196,"cumret_adjusted_prices":1.14119}
{"ticker":"^N225","ref_date":"2019-07-16","price_open":21644.38086,"price_high":21655.51953,"price_low":21514.89062,"price_close":21535.25,"volume":49800000,"price_adjusted":21535.25,"ret_adjusted_prices":-0.00695,"ret_closing_prices":-0.00695,"cumret_adjusted_prices":1.13326}
{"ticker":"^N225","ref_date":"2019-07-17","price_open":21474.63086,"price_high":21488.26953,"price_low":21380.55078,"price_close":21469.17969,"volume":53300000,"price_adjusted":21469.17969,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":1.12979}
{"ticker":"^N225","ref_date":"2019-07-18","price_open":21336.80078,"price_high":21347.83984,"price_low":20993.43945,"price_close":21046.24023,"volume":70200000,"price_adjusted":21046.24023,"ret_adjusted_prices":-0.0197,"ret_closing_prices":-0.0197,"cumret_adjusted_prices":1.10753}
{"ticker":"^N225","ref_date":"2019-07-19","price_open":21146.5,"price_high":21474.30078,"price_low":21121.90039,"price_close":21466.99023,"volume":57900000,"price_adjusted":21466.99023,"ret_adjusted_prices":0.01999,"ret_closing_prices":0.01999,"cumret_adjusted_prices":1.12967}
{"ticker":"^N225","ref_date":"2019-07-22","price_open":21394.75,"price_high":21445.0293,"price_low":21317.84961,"price_close":21416.78906,"volume":46900000,"price_adjusted":21416.78906,"ret_adjusted_prices":-0.00234,"ret_closing_prices":-0.00234,"cumret_adjusted_prices":1.12703}
{"ticker":"^N225","ref_date":"2019-07-23","price_open":21425.43945,"price_high":21686.5293,"price_low":21411.92969,"price_close":21620.88086,"volume":48100000,"price_adjusted":21620.88086,"ret_adjusted_prices":0.00953,"ret_closing_prices":0.00953,"cumret_adjusted_prices":1.13777}
{"ticker":"^N225","ref_date":"2019-07-24","price_open":21726.98047,"price_high":21744.88086,"price_low":21677.71094,"price_close":21709.57031,"volume":51100000,"price_adjusted":21709.57031,"ret_adjusted_prices":0.0041,"ret_closing_prices":0.0041,"cumret_adjusted_prices":1.14244}
{"ticker":"^N225","ref_date":"2019-07-25","price_open":21715.94922,"price_high":21823.07031,"price_low":21715.68945,"price_close":21756.55078,"volume":46900000,"price_adjusted":21756.55078,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.14491}
{"ticker":"^N225","ref_date":"2019-07-26","price_open":21700.19922,"price_high":21709.74023,"price_low":21590.66016,"price_close":21658.15039,"volume":47600000,"price_adjusted":21658.15039,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.13973}
{"ticker":"^N225","ref_date":"2019-07-29","price_open":21627.55078,"price_high":21652.94922,"price_low":21518.69922,"price_close":21616.80078,"volume":47000000,"price_adjusted":21616.80078,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":1.13756}
{"ticker":"^N225","ref_date":"2019-07-30","price_open":21681.82031,"price_high":21792.98047,"price_low":21665.85938,"price_close":21709.31055,"volume":54500000,"price_adjusted":21709.31055,"ret_adjusted_prices":0.00428,"ret_closing_prices":0.00428,"cumret_adjusted_prices":1.14242}
{"ticker":"^N225","ref_date":"2019-07-31","price_open":21526.38086,"price_high":21589.10938,"price_low":21476.07031,"price_close":21521.5293,"volume":76500000,"price_adjusted":21521.5293,"ret_adjusted_prices":-0.00865,"ret_closing_prices":-0.00865,"cumret_adjusted_prices":1.13254}
{"ticker":"^N225","ref_date":"2019-08-01","price_open":21361.58008,"price_high":21556.68945,"price_low":21288.90039,"price_close":21540.99023,"volume":75700000,"price_adjusted":21540.99023,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.13357}
{"ticker":"^N225","ref_date":"2019-08-02","price_open":21211.06055,"price_high":21211.06055,"price_low":20960.08984,"price_close":21087.16016,"volume":91500000,"price_adjusted":21087.16016,"ret_adjusted_prices":-0.02107,"ret_closing_prices":-0.02107,"cumret_adjusted_prices":1.10968}
{"ticker":"^N225","ref_date":"2019-08-05","price_open":20909.98047,"price_high":20941.83008,"price_low":20514.18945,"price_close":20720.28906,"volume":85800000,"price_adjusted":20720.28906,"ret_adjusted_prices":-0.0174,"ret_closing_prices":-0.0174,"cumret_adjusted_prices":1.09038}
{"ticker":"^N225","ref_date":"2019-08-06","price_open":20325.51953,"price_high":20607.83008,"price_low":20110.75977,"price_close":20585.31055,"volume":89700000,"price_adjusted":20585.31055,"ret_adjusted_prices":-0.00651,"ret_closing_prices":-0.00651,"cumret_adjusted_prices":1.08327}
{"ticker":"^N225","ref_date":"2019-08-07","price_open":20548.07031,"price_high":20570.18945,"price_low":20406.51953,"price_close":20516.56055,"volume":73600000,"price_adjusted":20516.56055,"ret_adjusted_prices":-0.00334,"ret_closing_prices":-0.00334,"cumret_adjusted_prices":1.07966}
{"ticker":"^N225","ref_date":"2019-08-08","price_open":20529.28906,"price_high":20682.24023,"price_low":20462.98047,"price_close":20593.34961,"volume":64800000,"price_adjusted":20593.34961,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":1.0837}
{"ticker":"^N225","ref_date":"2019-08-09","price_open":20758.15039,"price_high":20782.06055,"price_low":20676.91992,"price_close":20684.82031,"volume":63700000,"price_adjusted":20684.82031,"ret_adjusted_prices":0.00444,"ret_closing_prices":0.00444,"cumret_adjusted_prices":1.08851}
{"ticker":"^N225","ref_date":"2019-08-13","price_open":20432.67969,"price_high":20503.38086,"price_low":20369.26953,"price_close":20455.43945,"volume":72900000,"price_adjusted":20455.43945,"ret_adjusted_prices":-0.01109,"ret_closing_prices":-0.01109,"cumret_adjusted_prices":1.07644}
{"ticker":"^N225","ref_date":"2019-08-14","price_open":20669.99023,"price_high":20697.41992,"price_low":20581.16992,"price_close":20655.13086,"volume":60900000,"price_adjusted":20655.13086,"ret_adjusted_prices":0.00976,"ret_closing_prices":0.00976,"cumret_adjusted_prices":1.08695}
{"ticker":"^N225","ref_date":"2019-08-15","price_open":20324.25,"price_high":20419.88086,"price_low":20184.84961,"price_close":20405.65039,"volume":68200000,"price_adjusted":20405.65039,"ret_adjusted_prices":-0.01208,"ret_closing_prices":-0.01208,"cumret_adjusted_prices":1.07382}
{"ticker":"^N225","ref_date":"2019-08-16","price_open":20323.9707,"price_high":20465.71094,"price_low":20300.34961,"price_close":20418.81055,"volume":58400000,"price_adjusted":20418.81055,"ret_adjusted_prices":0.00064,"ret_closing_prices":0.00064,"cumret_adjusted_prices":1.07451}
{"ticker":"^N225","ref_date":"2019-08-19","price_open":20590.4707,"price_high":20633.90039,"price_low":20502.66016,"price_close":20563.16016,"volume":50600000,"price_adjusted":20563.16016,"ret_adjusted_prices":0.00707,"ret_closing_prices":0.00707,"cumret_adjusted_prices":1.08211}
{"ticker":"^N225","ref_date":"2019-08-20","price_open":20605.34961,"price_high":20684.06055,"price_low":20582.00977,"price_close":20677.2207,"volume":50100000,"price_adjusted":20677.2207,"ret_adjusted_prices":0.00555,"ret_closing_prices":0.00555,"cumret_adjusted_prices":1.08811}
{"ticker":"^N225","ref_date":"2019-08-21","price_open":20489.9707,"price_high":20626.05078,"price_low":20482.61914,"price_close":20618.57031,"volume":53000000,"price_adjusted":20618.57031,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":1.08502}
{"ticker":"^N225","ref_date":"2019-08-22","price_open":20706.07031,"price_high":20731.18945,"price_low":20584.28906,"price_close":20628.00977,"volume":54600000,"price_adjusted":20628.00977,"ret_adjusted_prices":0.00046,"ret_closing_prices":0.00046,"cumret_adjusted_prices":1.08552}
{"ticker":"^N225","ref_date":"2019-08-23","price_open":20579.98047,"price_high":20719.31055,"price_low":20579.98047,"price_close":20710.91016,"volume":50700000,"price_adjusted":20710.91016,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":1.08988}
{"ticker":"^N225","ref_date":"2019-08-26","price_open":20325.43945,"price_high":20329.00977,"price_low":20173.75977,"price_close":20261.03906,"volume":69900000,"price_adjusted":20261.03906,"ret_adjusted_prices":-0.02172,"ret_closing_prices":-0.02172,"cumret_adjusted_prices":1.06621}
{"ticker":"^N225","ref_date":"2019-08-27","price_open":20467.2207,"price_high":20529.93945,"price_low":20439.91992,"price_close":20456.08008,"volume":60800000,"price_adjusted":20456.08008,"ret_adjusted_prices":0.00963,"ret_closing_prices":0.00963,"cumret_adjusted_prices":1.07647}
{"ticker":"^N225","ref_date":"2019-08-28","price_open":20474.31055,"price_high":20511.21094,"price_low":20433.31055,"price_close":20479.41992,"volume":51500000,"price_adjusted":20479.41992,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":1.0777}
{"ticker":"^N225","ref_date":"2019-08-29","price_open":20500.5,"price_high":20520.67969,"price_low":20361.11914,"price_close":20460.92969,"volume":55100000,"price_adjusted":20460.92969,"ret_adjusted_prices":-0.0009,"ret_closing_prices":-0.0009,"cumret_adjusted_prices":1.07673}
{"ticker":"^N225","ref_date":"2019-08-30","price_open":20641.49023,"price_high":20748.34961,"price_low":20633.30078,"price_close":20704.36914,"volume":72000000,"price_adjusted":20704.36914,"ret_adjusted_prices":0.0119,"ret_closing_prices":0.0119,"cumret_adjusted_prices":1.08954}
{"ticker":"^N225","ref_date":"2019-09-02","price_open":20625.75,"price_high":20667.56055,"price_low":20614.28906,"price_close":20620.18945,"volume":42400000,"price_adjusted":20620.18945,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":1.08511}
{"ticker":"^N225","ref_date":"2019-09-03","price_open":20581.58008,"price_high":20662.23047,"price_low":20578.01953,"price_close":20625.16016,"volume":0,"price_adjusted":20625.16016,"ret_adjusted_prices":0.00024,"ret_closing_prices":0.00024,"cumret_adjusted_prices":1.08537}
{"ticker":"^N225","ref_date":"2019-09-04","price_open":20578.66992,"price_high":20694.34961,"price_low":20554.16016,"price_close":20649.14062,"volume":51500000,"price_adjusted":20649.14062,"ret_adjusted_prices":0.00116,"ret_closing_prices":0.00116,"cumret_adjusted_prices":1.08663}
{"ticker":"^N225","ref_date":"2019-09-05","price_open":20800.28906,"price_high":21164.60938,"price_low":20787.92969,"price_close":21085.93945,"volume":83000000,"price_adjusted":21085.93945,"ret_adjusted_prices":0.02115,"ret_closing_prices":0.02115,"cumret_adjusted_prices":1.10962}
{"ticker":"^N225","ref_date":"2019-09-06","price_open":21201.83008,"price_high":21241.28906,"price_low":21145.81055,"price_close":21199.57031,"volume":71100000,"price_adjusted":21199.57031,"ret_adjusted_prices":0.00539,"ret_closing_prices":0.00539,"cumret_adjusted_prices":1.1156}
{"ticker":"^N225","ref_date":"2019-09-09","price_open":21214.56055,"price_high":21333.50977,"price_low":21182.25977,"price_close":21318.41992,"volume":57800000,"price_adjusted":21318.41992,"ret_adjusted_prices":0.00561,"ret_closing_prices":0.00561,"cumret_adjusted_prices":1.12185}
{"ticker":"^N225","ref_date":"2019-09-10","price_open":21363.57031,"price_high":21438.34961,"price_low":21350.34961,"price_close":21392.09961,"volume":92400000,"price_adjusted":21392.09961,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.12573}
{"ticker":"^N225","ref_date":"2019-09-11","price_open":21466.66016,"price_high":21619.21094,"price_low":21437.82031,"price_close":21597.75977,"volume":110100000,"price_adjusted":21597.75977,"ret_adjusted_prices":0.00961,"ret_closing_prices":0.00961,"cumret_adjusted_prices":1.13655}
{"ticker":"^N225","ref_date":"2019-09-12","price_open":21761.08984,"price_high":21825.91992,"price_low":21743.96094,"price_close":21759.60938,"volume":96000000,"price_adjusted":21759.60938,"ret_adjusted_prices":0.00749,"ret_closing_prices":0.00749,"cumret_adjusted_prices":1.14507}
{"ticker":"^N225","ref_date":"2019-09-13","price_open":21907.83008,"price_high":22019.66016,"price_low":21820.93945,"price_close":21988.28906,"volume":116300000,"price_adjusted":21988.28906,"ret_adjusted_prices":0.01051,"ret_closing_prices":0.01051,"cumret_adjusted_prices":1.1571}
{"ticker":"^N225","ref_date":"2019-09-17","price_open":21947.58984,"price_high":22041.08008,"price_low":21878.63086,"price_close":22001.32031,"volume":81500000,"price_adjusted":22001.32031,"ret_adjusted_prices":0.00059,"ret_closing_prices":0.00059,"cumret_adjusted_prices":1.15779}
{"ticker":"^N225","ref_date":"2019-09-18","price_open":22014.65039,"price_high":22027.85938,"price_low":21942.0293,"price_close":21960.71094,"volume":69400000,"price_adjusted":21960.71094,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.15565}
{"ticker":"^N225","ref_date":"2019-09-19","price_open":22064.46094,"price_high":22255.56055,"price_low":22003.30078,"price_close":22044.44922,"volume":78200000,"price_adjusted":22044.44922,"ret_adjusted_prices":0.00381,"ret_closing_prices":0.00381,"cumret_adjusted_prices":1.16006}
{"ticker":"^N225","ref_date":"2019-09-20","price_open":22130.74023,"price_high":22204.75,"price_low":22047.90039,"price_close":22079.08984,"volume":85000000,"price_adjusted":22079.08984,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.16188}
{"ticker":"^N225","ref_date":"2019-09-24","price_open":22095.34961,"price_high":22168.74023,"price_low":22077.93945,"price_close":22098.83984,"volume":68400000,"price_adjusted":22098.83984,"ret_adjusted_prices":0.00089,"ret_closing_prices":0.00089,"cumret_adjusted_prices":1.16292}
{"ticker":"^N225","ref_date":"2019-09-25","price_open":21961.82031,"price_high":22036.48047,"price_low":21906,"price_close":22020.15039,"volume":61600000,"price_adjusted":22020.15039,"ret_adjusted_prices":-0.00356,"ret_closing_prices":-0.00356,"cumret_adjusted_prices":1.15878}
{"ticker":"^N225","ref_date":"2019-09-26","price_open":22160.51953,"price_high":22184.91016,"price_low":21986.24023,"price_close":22048.24023,"volume":81600000,"price_adjusted":22048.24023,"ret_adjusted_prices":0.00128,"ret_closing_prices":0.00128,"cumret_adjusted_prices":1.16026}
{"ticker":"^N225","ref_date":"2019-09-27","price_open":21934.92969,"price_high":21955.78906,"price_low":21733.68945,"price_close":21878.90039,"volume":76400000,"price_adjusted":21878.90039,"ret_adjusted_prices":-0.00768,"ret_closing_prices":-0.00768,"cumret_adjusted_prices":1.15135}
{"ticker":"^N225","ref_date":"2019-09-30","price_open":21793.83008,"price_high":21811.98047,"price_low":21666.59961,"price_close":21755.83984,"volume":69900000,"price_adjusted":21755.83984,"ret_adjusted_prices":-0.00562,"ret_closing_prices":-0.00562,"cumret_adjusted_prices":1.14487}
{"ticker":"^N225","ref_date":"2019-10-01","price_open":21831.43945,"price_high":21938.76953,"price_low":21811.98047,"price_close":21885.24023,"volume":62300000,"price_adjusted":21885.24023,"ret_adjusted_prices":0.00595,"ret_closing_prices":0.00595,"cumret_adjusted_prices":1.15168}
{"ticker":"^N225","ref_date":"2019-10-02","price_open":21744.61914,"price_high":21795.00977,"price_low":21725.23047,"price_close":21778.60938,"volume":63300000,"price_adjusted":21778.60938,"ret_adjusted_prices":-0.00487,"ret_closing_prices":-0.00487,"cumret_adjusted_prices":1.14607}
{"ticker":"^N225","ref_date":"2019-10-03","price_open":21422.2207,"price_high":21437.74023,"price_low":21277.35938,"price_close":21341.74023,"volume":67700000,"price_adjusted":21341.74023,"ret_adjusted_prices":-0.02006,"ret_closing_prices":-0.02006,"cumret_adjusted_prices":1.12308}
{"ticker":"^N225","ref_date":"2019-10-04","price_open":21316.17969,"price_high":21410.19922,"price_low":21276.00977,"price_close":21410.19922,"volume":57700000,"price_adjusted":21410.19922,"ret_adjusted_prices":0.00321,"ret_closing_prices":0.00321,"cumret_adjusted_prices":1.12668}
{"ticker":"^N225","ref_date":"2019-10-07","price_open":21445.73047,"price_high":21475.2793,"price_low":21328.25977,"price_close":21375.25,"volume":47400000,"price_adjusted":21375.25,"ret_adjusted_prices":-0.00163,"ret_closing_prices":-0.00163,"cumret_adjusted_prices":1.12484}
{"ticker":"^N225","ref_date":"2019-10-08","price_open":21494.48047,"price_high":21629.24023,"price_low":21483.17969,"price_close":21587.7793,"volume":60800000,"price_adjusted":21587.7793,"ret_adjusted_prices":0.00994,"ret_closing_prices":0.00994,"cumret_adjusted_prices":1.13603}
{"ticker":"^N225","ref_date":"2019-10-09","price_open":21359.83984,"price_high":21467.76953,"price_low":21359.83984,"price_close":21456.38086,"volume":55400000,"price_adjusted":21456.38086,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":1.12911}
{"ticker":"^N225","ref_date":"2019-10-10","price_open":21456.26953,"price_high":21601.46094,"price_low":21308.88086,"price_close":21551.98047,"volume":59900000,"price_adjusted":21551.98047,"ret_adjusted_prices":0.00446,"ret_closing_prices":0.00446,"cumret_adjusted_prices":1.13414}
{"ticker":"^N225","ref_date":"2019-10-11","price_open":21749.92969,"price_high":21820.76953,"price_low":21658.26953,"price_close":21798.86914,"volume":67400000,"price_adjusted":21798.86914,"ret_adjusted_prices":0.01146,"ret_closing_prices":0.01146,"cumret_adjusted_prices":1.14714}
{"ticker":"^N225","ref_date":"2019-10-15","price_open":22063.71094,"price_high":22219.63086,"price_low":22049.71094,"price_close":22207.21094,"volume":74500000,"price_adjusted":22207.21094,"ret_adjusted_prices":0.01873,"ret_closing_prices":0.01873,"cumret_adjusted_prices":1.16862}
{"ticker":"^N225","ref_date":"2019-10-16","price_open":22479.57031,"price_high":22615.4707,"price_low":22434.34961,"price_close":22472.91992,"volume":78700000,"price_adjusted":22472.91992,"ret_adjusted_prices":0.01196,"ret_closing_prices":0.01196,"cumret_adjusted_prices":1.18261}
{"ticker":"^N225","ref_date":"2019-10-17","price_open":22451.15039,"price_high":22522.39062,"price_low":22424.91992,"price_close":22451.85938,"volume":57800000,"price_adjusted":22451.85938,"ret_adjusted_prices":-0.00094,"ret_closing_prices":-0.00094,"cumret_adjusted_prices":1.1815}
{"ticker":"^N225","ref_date":"2019-10-18","price_open":22528.56055,"price_high":22649.84961,"price_low":22466.25977,"price_close":22492.67969,"volume":59200000,"price_adjusted":22492.67969,"ret_adjusted_prices":0.00182,"ret_closing_prices":0.00182,"cumret_adjusted_prices":1.18365}
{"ticker":"^N225","ref_date":"2019-10-21","price_open":22541.2207,"price_high":22581.2793,"price_low":22515.73047,"price_close":22548.90039,"volume":48400000,"price_adjusted":22548.90039,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.18661}
{"ticker":"^N225","ref_date":"2019-10-23","price_open":22619.76953,"price_high":22648.81055,"price_low":22457.89062,"price_close":22625.38086,"volume":68000000,"price_adjusted":22625.38086,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":1.19063}
{"ticker":"^N225","ref_date":"2019-10-24","price_open":22725.43945,"price_high":22780.99023,"price_low":22704.33008,"price_close":22750.59961,"volume":61300000,"price_adjusted":22750.59961,"ret_adjusted_prices":0.00553,"ret_closing_prices":0.00553,"cumret_adjusted_prices":1.19722}
{"ticker":"^N225","ref_date":"2019-10-25","price_open":22753.24023,"price_high":22819.91992,"price_low":22715.13086,"price_close":22799.81055,"volume":57200000,"price_adjusted":22799.81055,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.19981}
{"ticker":"^N225","ref_date":"2019-10-28","price_open":22854.43945,"price_high":22896.2207,"price_low":22830.57031,"price_close":22867.26953,"volume":48100000,"price_adjusted":22867.26953,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":1.20336}
{"ticker":"^N225","ref_date":"2019-10-29","price_open":22950.78906,"price_high":23008.42969,"price_low":22935.34961,"price_close":22974.13086,"volume":72900000,"price_adjusted":22974.13086,"ret_adjusted_prices":0.00467,"ret_closing_prices":0.00467,"cumret_adjusted_prices":1.20898}
{"ticker":"^N225","ref_date":"2019-10-30","price_open":22953.16992,"price_high":22961.23047,"price_low":22827.92969,"price_close":22843.11914,"volume":101600000,"price_adjusted":22843.11914,"ret_adjusted_prices":-0.0057,"ret_closing_prices":-0.0057,"cumret_adjusted_prices":1.20209}
{"ticker":"^N225","ref_date":"2019-10-31","price_open":22910.09961,"price_high":22988.80078,"price_low":22875.5,"price_close":22927.03906,"volume":78300000,"price_adjusted":22927.03906,"ret_adjusted_prices":0.00367,"ret_closing_prices":0.00367,"cumret_adjusted_prices":1.2065}
{"ticker":"^N225","ref_date":"2019-11-01","price_open":22730.49023,"price_high":22852.7207,"price_low":22705.59961,"price_close":22850.76953,"volume":65400000,"price_adjusted":22850.76953,"ret_adjusted_prices":-0.00333,"ret_closing_prices":-0.00333,"cumret_adjusted_prices":1.20249}
{"ticker":"^N225","ref_date":"2019-11-05","price_open":23118.78906,"price_high":23328.51953,"price_low":23090.93945,"price_close":23251.99023,"volume":102100000,"price_adjusted":23251.99023,"ret_adjusted_prices":0.01756,"ret_closing_prices":0.01756,"cumret_adjusted_prices":1.2236}
{"ticker":"^N225","ref_date":"2019-11-06","price_open":23343.50977,"price_high":23352.56055,"price_low":23246.57031,"price_close":23303.82031,"volume":77400000,"price_adjusted":23303.82031,"ret_adjusted_prices":0.00223,"ret_closing_prices":0.00223,"cumret_adjusted_prices":1.22633}
{"ticker":"^N225","ref_date":"2019-11-07","price_open":23283.14062,"price_high":23336,"price_low":23253.32031,"price_close":23330.32031,"volume":70900000,"price_adjusted":23330.32031,"ret_adjusted_prices":0.00114,"ret_closing_prices":0.00114,"cumret_adjusted_prices":1.22773}
{"ticker":"^N225","ref_date":"2019-11-08","price_open":23550.03906,"price_high":23591.08984,"price_low":23313.41016,"price_close":23391.86914,"volume":94600000,"price_adjusted":23391.86914,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.23097}
{"ticker":"^N225","ref_date":"2019-11-11","price_open":23422.13086,"price_high":23471.82031,"price_low":23323.01953,"price_close":23331.83984,"volume":61500000,"price_adjusted":23331.83984,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":1.22781}
{"ticker":"^N225","ref_date":"2019-11-12","price_open":23336.36914,"price_high":23545.69922,"price_low":23312.25,"price_close":23520.00977,"volume":63000000,"price_adjusted":23520.00977,"ret_adjusted_prices":0.00806,"ret_closing_prices":0.00806,"cumret_adjusted_prices":1.23771}
{"ticker":"^N225","ref_date":"2019-11-13","price_open":23439.25,"price_high":23452.63086,"price_low":23270.92969,"price_close":23319.86914,"volume":63400000,"price_adjusted":23319.86914,"ret_adjusted_prices":-0.00851,"ret_closing_prices":-0.00851,"cumret_adjusted_prices":1.22718}
{"ticker":"^N225","ref_date":"2019-11-14","price_open":23325.5,"price_high":23360.06055,"price_low":23062.16016,"price_close":23141.55078,"volume":79900000,"price_adjusted":23141.55078,"ret_adjusted_prices":-0.00765,"ret_closing_prices":-0.00765,"cumret_adjusted_prices":1.21779}
{"ticker":"^N225","ref_date":"2019-11-15","price_open":23160.5293,"price_high":23340.76953,"price_low":23121.58984,"price_close":23303.32031,"volume":72200000,"price_adjusted":23303.32031,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":1.22631}
{"ticker":"^N225","ref_date":"2019-11-18","price_open":23304.25,"price_high":23420.61914,"price_low":23271.28906,"price_close":23416.75977,"volume":57300000,"price_adjusted":23416.75977,"ret_adjusted_prices":0.00487,"ret_closing_prices":0.00487,"cumret_adjusted_prices":1.23228}
{"ticker":"^N225","ref_date":"2019-11-19","price_open":23366.35938,"price_high":23389.5293,"price_low":23244.92969,"price_close":23292.65039,"volume":64200000,"price_adjusted":23292.65039,"ret_adjusted_prices":-0.0053,"ret_closing_prices":-0.0053,"cumret_adjusted_prices":1.22574}
{"ticker":"^N225","ref_date":"2019-11-20","price_open":23176.49023,"price_high":23303.16992,"price_low":23086.11914,"price_close":23148.57031,"volume":65700000,"price_adjusted":23148.57031,"ret_adjusted_prices":-0.00619,"ret_closing_prices":-0.00619,"cumret_adjusted_prices":1.21816}
{"ticker":"^N225","ref_date":"2019-11-21","price_open":23071.49023,"price_high":23108.08008,"price_low":22726.71094,"price_close":23038.58008,"volume":69800000,"price_adjusted":23038.58008,"ret_adjusted_prices":-0.00475,"ret_closing_prices":-0.00475,"cumret_adjusted_prices":1.21237}
{"ticker":"^N225","ref_date":"2019-11-22","price_open":23030.33008,"price_high":23219.50977,"price_low":23030.33008,"price_close":23112.88086,"volume":55600000,"price_adjusted":23112.88086,"ret_adjusted_prices":0.00323,"ret_closing_prices":0.00323,"cumret_adjusted_prices":1.21628}
{"ticker":"^N225","ref_date":"2019-11-25","price_open":23292.84961,"price_high":23347.17969,"price_low":23255.39062,"price_close":23292.81055,"volume":50300000,"price_adjusted":23292.81055,"ret_adjusted_prices":0.00778,"ret_closing_prices":0.00778,"cumret_adjusted_prices":1.22575}
{"ticker":"^N225","ref_date":"2019-11-26","price_open":23451.40039,"price_high":23608.06055,"price_low":23350.09961,"price_close":23373.32031,"volume":94300000,"price_adjusted":23373.32031,"ret_adjusted_prices":0.00346,"ret_closing_prices":0.00346,"cumret_adjusted_prices":1.22999}
{"ticker":"^N225","ref_date":"2019-11-27","price_open":23452.84961,"price_high":23507.82031,"price_low":23418.23047,"price_close":23437.76953,"volume":52200000,"price_adjusted":23437.76953,"ret_adjusted_prices":0.00276,"ret_closing_prices":0.00276,"cumret_adjusted_prices":1.23338}
{"ticker":"^N225","ref_date":"2019-11-28","price_open":23458.88086,"price_high":23482.32031,"price_low":23367.33008,"price_close":23409.14062,"volume":44800000,"price_adjusted":23409.14062,"ret_adjusted_prices":-0.00122,"ret_closing_prices":-0.00122,"cumret_adjusted_prices":1.23187}
{"ticker":"^N225","ref_date":"2019-11-29","price_open":23497.43945,"price_high":23498.76953,"price_low":23273.36914,"price_close":23293.91016,"volume":52100000,"price_adjusted":23293.91016,"ret_adjusted_prices":-0.00492,"ret_closing_prices":-0.00492,"cumret_adjusted_prices":1.22581}
{"ticker":"^N225","ref_date":"2019-12-02","price_open":23388.63086,"price_high":23562.05078,"price_low":23378.40039,"price_close":23529.5,"volume":47700000,"price_adjusted":23529.5,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":1.23821}
{"ticker":"^N225","ref_date":"2019-12-03","price_open":23231.14062,"price_high":23388.17969,"price_low":23186.83984,"price_close":23379.81055,"volume":58800000,"price_adjusted":23379.81055,"ret_adjusted_prices":-0.00636,"ret_closing_prices":-0.00636,"cumret_adjusted_prices":1.23033}
{"ticker":"^N225","ref_date":"2019-12-04","price_open":23186.74023,"price_high":23203.76953,"price_low":23044.7793,"price_close":23135.23047,"volume":58100000,"price_adjusted":23135.23047,"ret_adjusted_prices":-0.01046,"ret_closing_prices":-0.01046,"cumret_adjusted_prices":1.21746}
{"ticker":"^N225","ref_date":"2019-12-05","price_open":23292.69922,"price_high":23363.43945,"price_low":23259.82031,"price_close":23300.08984,"volume":61400000,"price_adjusted":23300.08984,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.22614}
{"ticker":"^N225","ref_date":"2019-12-06","price_open":23347.66992,"price_high":23412.48047,"price_low":23338.40039,"price_close":23354.40039,"volume":54400000,"price_adjusted":23354.40039,"ret_adjusted_prices":0.00233,"ret_closing_prices":0.00233,"cumret_adjusted_prices":1.22899}
{"ticker":"^N225","ref_date":"2019-12-09","price_open":23544.31055,"price_high":23544.31055,"price_low":23360.00977,"price_close":23430.69922,"volume":55800000,"price_adjusted":23430.69922,"ret_adjusted_prices":0.00327,"ret_closing_prices":0.00327,"cumret_adjusted_prices":1.23301}
{"ticker":"^N225","ref_date":"2019-12-10","price_open":23372.39062,"price_high":23449.4707,"price_low":23336.92969,"price_close":23410.18945,"volume":52800000,"price_adjusted":23410.18945,"ret_adjusted_prices":-0.00088,"ret_closing_prices":-0.00088,"cumret_adjusted_prices":1.23193}
{"ticker":"^N225","ref_date":"2019-12-11","price_open":23421.14062,"price_high":23438.42969,"price_low":23333.63086,"price_close":23391.85938,"volume":61300000,"price_adjusted":23391.85938,"ret_adjusted_prices":-0.00078,"ret_closing_prices":-0.00078,"cumret_adjusted_prices":1.23097}
{"ticker":"^N225","ref_date":"2019-12-12","price_open":23449.2793,"price_high":23468.15039,"price_low":23360.42969,"price_close":23424.81055,"volume":56300000,"price_adjusted":23424.81055,"ret_adjusted_prices":0.00141,"ret_closing_prices":0.00141,"cumret_adjusted_prices":1.2327}
{"ticker":"^N225","ref_date":"2019-12-13","price_open":23810.56055,"price_high":24050.03906,"price_low":23775.73047,"price_close":24023.09961,"volume":115500000,"price_adjusted":24023.09961,"ret_adjusted_prices":0.02554,"ret_closing_prices":0.02554,"cumret_adjusted_prices":1.26418}
{"ticker":"^N225","ref_date":"2019-12-16","price_open":23955.19922,"price_high":24036.30078,"price_low":23950.05078,"price_close":23952.34961,"volume":53300000,"price_adjusted":23952.34961,"ret_adjusted_prices":-0.00295,"ret_closing_prices":-0.00295,"cumret_adjusted_prices":1.26046}
{"ticker":"^N225","ref_date":"2019-12-17","price_open":24091.11914,"price_high":24091.11914,"price_low":23996.50977,"price_close":24066.11914,"volume":64000000,"price_adjusted":24066.11914,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":1.26645}
{"ticker":"^N225","ref_date":"2019-12-18","price_open":24023.26953,"price_high":24046.08984,"price_low":23919.35938,"price_close":23934.42969,"volume":66300000,"price_adjusted":23934.42969,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":1.25952}
{"ticker":"^N225","ref_date":"2019-12-19","price_open":23911.46094,"price_high":23945.5293,"price_low":23835.28906,"price_close":23864.84961,"volume":55600000,"price_adjusted":23864.84961,"ret_adjusted_prices":-0.00291,"ret_closing_prices":-0.00291,"cumret_adjusted_prices":1.25586}
{"ticker":"^N225","ref_date":"2019-12-20","price_open":23893.44922,"price_high":23908.76953,"price_low":23746.63086,"price_close":23816.63086,"volume":70300000,"price_adjusted":23816.63086,"ret_adjusted_prices":-0.00202,"ret_closing_prices":-0.00202,"cumret_adjusted_prices":1.25332}
{"ticker":"^N225","ref_date":"2019-12-23","price_open":23921.28906,"price_high":23923.08984,"price_low":23810.82031,"price_close":23821.10938,"volume":45200000,"price_adjusted":23821.10938,"ret_adjusted_prices":0.00019,"ret_closing_prices":0.00019,"cumret_adjusted_prices":1.25355}
{"ticker":"^N225","ref_date":"2019-12-24","price_open":23839.17969,"price_high":23853.56055,"price_low":23796.34961,"price_close":23830.58008,"volume":37900000,"price_adjusted":23830.58008,"ret_adjusted_prices":0.0004,"ret_closing_prices":0.0004,"cumret_adjusted_prices":1.25405}
{"ticker":"^N225","ref_date":"2019-12-25","price_open":23813.58984,"price_high":23824.84961,"price_low":23782.86914,"price_close":23782.86914,"volume":31600000,"price_adjusted":23782.86914,"ret_adjusted_prices":-0.002,"ret_closing_prices":-0.002,"cumret_adjusted_prices":1.25154}
{"ticker":"^N225","ref_date":"2019-12-26","price_open":23787.69922,"price_high":23931.50977,"price_low":23775.40039,"price_close":23924.91992,"volume":40300000,"price_adjusted":23924.91992,"ret_adjusted_prices":0.00597,"ret_closing_prices":0.00597,"cumret_adjusted_prices":1.25902}
{"ticker":"^N225","ref_date":"2019-12-27","price_open":23953.75,"price_high":23967.17969,"price_low":23837.7207,"price_close":23837.7207,"volume":44800000,"price_adjusted":23837.7207,"ret_adjusted_prices":-0.00364,"ret_closing_prices":-0.00364,"cumret_adjusted_prices":1.25443}
{"ticker":"^N225","ref_date":"2019-12-30","price_open":23770.92969,"price_high":23782.49023,"price_low":23656.61914,"price_close":23656.61914,"volume":41600000,"price_adjusted":23656.61914,"ret_adjusted_prices":-0.0076,"ret_closing_prices":-0.0076,"cumret_adjusted_prices":1.2449}
{"ticker":"^N225","ref_date":"2020-01-06","price_open":23319.75977,"price_high":23365.35938,"price_low":23148.5293,"price_close":23204.85938,"volume":72800000,"price_adjusted":23204.85938,"ret_adjusted_prices":-0.0191,"ret_closing_prices":-0.0191,"cumret_adjusted_prices":1.22112}
{"ticker":"^N225","ref_date":"2020-01-07","price_open":23320.11914,"price_high":23577.43945,"price_low":23299.91992,"price_close":23575.7207,"volume":64300000,"price_adjusted":23575.7207,"ret_adjusted_prices":0.01598,"ret_closing_prices":0.01598,"cumret_adjusted_prices":1.24064}
{"ticker":"^N225","ref_date":"2020-01-08","price_open":23217.49023,"price_high":23303.21094,"price_low":22951.17969,"price_close":23204.75977,"volume":79400000,"price_adjusted":23204.75977,"ret_adjusted_prices":-0.01573,"ret_closing_prices":-0.01573,"cumret_adjusted_prices":1.22112}
{"ticker":"^N225","ref_date":"2020-01-09","price_open":23530.28906,"price_high":23767.08984,"price_low":23506.15039,"price_close":23739.86914,"volume":62200000,"price_adjusted":23739.86914,"ret_adjusted_prices":0.02306,"ret_closing_prices":0.02306,"cumret_adjusted_prices":1.24928}
{"ticker":"^N225","ref_date":"2020-01-10","price_open":23813.2793,"price_high":23903.28906,"price_low":23761.08008,"price_close":23850.57031,"volume":55900000,"price_adjusted":23850.57031,"ret_adjusted_prices":0.00466,"ret_closing_prices":0.00466,"cumret_adjusted_prices":1.2551}
{"ticker":"^N225","ref_date":"2020-01-14","price_open":23969.03906,"price_high":24059.85938,"price_low":23951.66016,"price_close":24025.16992,"volume":64200000,"price_adjusted":24025.16992,"ret_adjusted_prices":0.00732,"ret_closing_prices":0.00732,"cumret_adjusted_prices":1.26429}
{"ticker":"^N225","ref_date":"2020-01-15","price_open":23923.48047,"price_high":23997.39062,"price_low":23875.82031,"price_close":23916.58008,"volume":57200000,"price_adjusted":23916.58008,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.25858}
{"ticker":"^N225","ref_date":"2020-01-16","price_open":23960.19922,"price_high":23975.38086,"price_low":23905.38086,"price_close":23933.13086,"volume":55400000,"price_adjusted":23933.13086,"ret_adjusted_prices":0.00069,"ret_closing_prices":0.00069,"cumret_adjusted_prices":1.25945}
{"ticker":"^N225","ref_date":"2020-01-17","price_open":24103.44922,"price_high":24115.94922,"price_low":24013.75,"price_close":24041.25977,"volume":59400000,"price_adjusted":24041.25977,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":1.26514}
{"ticker":"^N225","ref_date":"2020-01-20","price_open":24080.67969,"price_high":24108.10938,"price_low":24061.66992,"price_close":24083.50977,"volume":38300000,"price_adjusted":24083.50977,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.26736}
{"ticker":"^N225","ref_date":"2020-01-21","price_open":24072.81055,"price_high":24081.75,"price_low":23843.48047,"price_close":23864.56055,"volume":44600000,"price_adjusted":23864.56055,"ret_adjusted_prices":-0.00909,"ret_closing_prices":-0.00909,"cumret_adjusted_prices":1.25584}
{"ticker":"^N225","ref_date":"2020-01-22","price_open":23835.49023,"price_high":24040.86914,"price_low":23831.09961,"price_close":24031.34961,"volume":49000000,"price_adjusted":24031.34961,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":1.26462}
{"ticker":"^N225","ref_date":"2020-01-23","price_open":23843.50977,"price_high":23910.00977,"price_low":23779.23047,"price_close":23795.43945,"volume":55500000,"price_adjusted":23795.43945,"ret_adjusted_prices":-0.00982,"ret_closing_prices":-0.00982,"cumret_adjusted_prices":1.2522}
{"ticker":"^N225","ref_date":"2020-01-24","price_open":23850.11914,"price_high":23869.38086,"price_low":23755.32031,"price_close":23827.17969,"volume":48700000,"price_adjusted":23827.17969,"ret_adjusted_prices":0.00133,"ret_closing_prices":0.00133,"cumret_adjusted_prices":1.25387}
{"ticker":"^N225","ref_date":"2020-01-27","price_open":23427.90039,"price_high":23463.89062,"price_low":23317.32031,"price_close":23343.50977,"volume":62400000,"price_adjusted":23343.50977,"ret_adjusted_prices":-0.0203,"ret_closing_prices":-0.0203,"cumret_adjusted_prices":1.22842}
{"ticker":"^N225","ref_date":"2020-01-28","price_open":23126.92969,"price_high":23243.35938,"price_low":23115.15039,"price_close":23215.71094,"volume":64400000,"price_adjusted":23215.71094,"ret_adjusted_prices":-0.00547,"ret_closing_prices":-0.00547,"cumret_adjusted_prices":1.2217}
{"ticker":"^N225","ref_date":"2020-01-29","price_open":23309.32031,"price_high":23392.60938,"price_low":23214.2793,"price_close":23379.40039,"volume":54900000,"price_adjusted":23379.40039,"ret_adjusted_prices":0.00705,"ret_closing_prices":0.00705,"cumret_adjusted_prices":1.23031}
{"ticker":"^N225","ref_date":"2020-01-30","price_open":23284.58008,"price_high":23318.57031,"price_low":22892.94922,"price_close":22977.75,"volume":69600000,"price_adjusted":22977.75,"ret_adjusted_prices":-0.01718,"ret_closing_prices":-0.01718,"cumret_adjusted_prices":1.20917}
{"ticker":"^N225","ref_date":"2020-01-31","price_open":23148.91992,"price_high":23421.58984,"price_low":23139.98047,"price_close":23205.17969,"volume":75400000,"price_adjusted":23205.17969,"ret_adjusted_prices":0.0099,"ret_closing_prices":0.0099,"cumret_adjusted_prices":1.22114}
{"ticker":"^N225","ref_date":"2020-02-03","price_open":22874.26953,"price_high":23023.73047,"price_low":22775.91992,"price_close":22971.93945,"volume":72500000,"price_adjusted":22971.93945,"ret_adjusted_prices":-0.01005,"ret_closing_prices":-0.01005,"cumret_adjusted_prices":1.20887}
{"ticker":"^N225","ref_date":"2020-02-04","price_open":22881.13086,"price_high":23118.13086,"price_low":22854.44922,"price_close":23084.58984,"volume":67900000,"price_adjusted":23084.58984,"ret_adjusted_prices":0.0049,"ret_closing_prices":0.0049,"cumret_adjusted_prices":1.2148}
{"ticker":"^N225","ref_date":"2020-02-05","price_open":23351.4707,"price_high":23414.68945,"price_low":23241.64062,"price_close":23319.56055,"volume":70300000,"price_adjusted":23319.56055,"ret_adjusted_prices":0.01018,"ret_closing_prices":0.01018,"cumret_adjusted_prices":1.22716}
{"ticker":"^N225","ref_date":"2020-02-06","price_open":23641.09961,"price_high":23995.36914,"price_low":23625.13086,"price_close":23873.58984,"volume":95100000,"price_adjusted":23873.58984,"ret_adjusted_prices":0.02376,"ret_closing_prices":0.02376,"cumret_adjusted_prices":1.25632}
{"ticker":"^N225","ref_date":"2020-02-07","price_open":23899.00977,"price_high":23943.44922,"price_low":23759.41992,"price_close":23827.98047,"volume":65400000,"price_adjusted":23827.98047,"ret_adjusted_prices":-0.00191,"ret_closing_prices":-0.00191,"cumret_adjusted_prices":1.25392}
{"ticker":"^N225","ref_date":"2020-02-10","price_open":23631.78906,"price_high":23788.25,"price_low":23621.7207,"price_close":23685.98047,"volume":56500000,"price_adjusted":23685.98047,"ret_adjusted_prices":-0.00596,"ret_closing_prices":-0.00596,"cumret_adjusted_prices":1.24644}
{"ticker":"^N225","ref_date":"2020-02-12","price_open":23741.21094,"price_high":23869.73047,"price_low":23693.7207,"price_close":23861.21094,"volume":74600000,"price_adjusted":23861.21094,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":1.25566}
{"ticker":"^N225","ref_date":"2020-02-13","price_open":23849.75977,"price_high":23908.84961,"price_low":23784.31055,"price_close":23827.73047,"volume":64500000,"price_adjusted":23827.73047,"ret_adjusted_prices":-0.0014,"ret_closing_prices":-0.0014,"cumret_adjusted_prices":1.2539}
{"ticker":"^N225","ref_date":"2020-02-14","price_open":23714.51953,"price_high":23738.41992,"price_low":23603.48047,"price_close":23687.58984,"volume":69100000,"price_adjusted":23687.58984,"ret_adjusted_prices":-0.00588,"ret_closing_prices":-0.00588,"cumret_adjusted_prices":1.24653}
{"ticker":"^N225","ref_date":"2020-02-17","price_open":23489.7793,"price_high":23561.98047,"price_low":23335.99023,"price_close":23523.24023,"volume":54000000,"price_adjusted":23523.24023,"ret_adjusted_prices":-0.00694,"ret_closing_prices":-0.00694,"cumret_adjusted_prices":1.23788}
{"ticker":"^N225","ref_date":"2020-02-18","price_open":23398.57031,"price_high":23402.00977,"price_low":23133.59961,"price_close":23193.80078,"volume":59500000,"price_adjusted":23193.80078,"ret_adjusted_prices":-0.014,"ret_closing_prices":-0.014,"cumret_adjusted_prices":1.22054}
{"ticker":"^N225","ref_date":"2020-02-19","price_open":23329.33008,"price_high":23468.56055,"price_low":23234.96094,"price_close":23400.69922,"volume":61600000,"price_adjusted":23400.69922,"ret_adjusted_prices":0.00892,"ret_closing_prices":0.00892,"cumret_adjusted_prices":1.23143}
{"ticker":"^N225","ref_date":"2020-02-20","price_open":23666.58008,"price_high":23806.56055,"price_low":23426.41992,"price_close":23479.15039,"volume":63300000,"price_adjusted":23479.15039,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.23556}
{"ticker":"^N225","ref_date":"2020-02-21","price_open":23427.76953,"price_high":23588.55078,"price_low":23378.33008,"price_close":23386.74023,"volume":62100000,"price_adjusted":23386.74023,"ret_adjusted_prices":-0.00394,"ret_closing_prices":-0.00394,"cumret_adjusted_prices":1.2307}
{"ticker":"^N225","ref_date":"2020-02-25","price_open":22949.36914,"price_high":22950.23047,"price_low":22335.21094,"price_close":22605.41016,"volume":105800000,"price_adjusted":22605.41016,"ret_adjusted_prices":-0.03341,"ret_closing_prices":-0.03341,"cumret_adjusted_prices":1.18958}
{"ticker":"^N225","ref_date":"2020-02-26","price_open":22374.14062,"price_high":22456.55078,"price_low":22127.41992,"price_close":22426.18945,"volume":99300000,"price_adjusted":22426.18945,"ret_adjusted_prices":-0.00793,"ret_closing_prices":-0.00793,"cumret_adjusted_prices":1.18015}
{"ticker":"^N225","ref_date":"2020-02-27","price_open":22255.83008,"price_high":22272.25977,"price_low":21844.28906,"price_close":21948.23047,"volume":106200000,"price_adjusted":21948.23047,"ret_adjusted_prices":-0.02131,"ret_closing_prices":-0.02131,"cumret_adjusted_prices":1.155}
{"ticker":"^N225","ref_date":"2020-02-28","price_open":21518.00977,"price_high":21528.13086,"price_low":20916.40039,"price_close":21142.96094,"volume":148500000,"price_adjusted":21142.96094,"ret_adjusted_prices":-0.03669,"ret_closing_prices":-0.03669,"cumret_adjusted_prices":1.11262}
{"ticker":"^N225","ref_date":"2020-03-02","price_open":20849.78906,"price_high":21593.10938,"price_low":20834.28906,"price_close":21344.08008,"volume":123700000,"price_adjusted":21344.08008,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":1.1232}
{"ticker":"^N225","ref_date":"2020-03-03","price_open":21651.99023,"price_high":21719.7793,"price_low":21082.73047,"price_close":21082.73047,"volume":105300000,"price_adjusted":21082.73047,"ret_adjusted_prices":-0.01224,"ret_closing_prices":-0.01224,"cumret_adjusted_prices":1.10945}
{"ticker":"^N225","ref_date":"2020-03-04","price_open":20897.19922,"price_high":21245.92969,"price_low":20862.05078,"price_close":21100.06055,"volume":94600000,"price_adjusted":21100.06055,"ret_adjusted_prices":0.00082,"ret_closing_prices":0.00082,"cumret_adjusted_prices":1.11036}
{"ticker":"^N225","ref_date":"2020-03-05","price_open":21399.86914,"price_high":21399.86914,"price_low":21220.75977,"price_close":21329.11914,"volume":85700000,"price_adjusted":21329.11914,"ret_adjusted_prices":0.01086,"ret_closing_prices":0.01086,"cumret_adjusted_prices":1.12242}
{"ticker":"^N225","ref_date":"2020-03-06","price_open":21009.80078,"price_high":21061.19922,"price_low":20613.91016,"price_close":20749.75,"volume":111700000,"price_adjusted":20749.75,"ret_adjusted_prices":-0.02716,"ret_closing_prices":-0.02716,"cumret_adjusted_prices":1.09193}
{"ticker":"^N225","ref_date":"2020-03-09","price_open":20343.31055,"price_high":20347.18945,"price_low":19472.25977,"price_close":19698.75977,"volume":170300000,"price_adjusted":19698.75977,"ret_adjusted_prices":-0.05065,"ret_closing_prices":-0.05065,"cumret_adjusted_prices":1.03662}
{"ticker":"^N225","ref_date":"2020-03-10","price_open":19474.89062,"price_high":19970.34961,"price_low":18891.76953,"price_close":19867.11914,"volume":164700000,"price_adjusted":19867.11914,"ret_adjusted_prices":0.00855,"ret_closing_prices":0.00855,"cumret_adjusted_prices":1.04548}
{"ticker":"^N225","ref_date":"2020-03-11","price_open":19758.25977,"price_high":19974.83008,"price_low":19392.25,"price_close":19416.06055,"volume":129200000,"price_adjusted":19416.06055,"ret_adjusted_prices":-0.0227,"ret_closing_prices":-0.0227,"cumret_adjusted_prices":1.02174}
{"ticker":"^N225","ref_date":"2020-03-12","price_open":19064.50977,"price_high":19142.17969,"price_low":18339.26953,"price_close":18559.63086,"volume":164600000,"price_adjusted":18559.63086,"ret_adjusted_prices":-0.04411,"ret_closing_prices":-0.04411,"cumret_adjusted_prices":0.97668}
{"ticker":"^N225","ref_date":"2020-03-13","price_open":18183.4707,"price_high":18184.46094,"price_low":16690.59961,"price_close":17431.05078,"volume":233400000,"price_adjusted":17431.05078,"ret_adjusted_prices":-0.06081,"ret_closing_prices":-0.06081,"cumret_adjusted_prices":0.91729}
{"ticker":"^N225","ref_date":"2020-03-16","price_open":17586.08008,"price_high":17785.75977,"price_low":16914.44922,"price_close":17002.03906,"volume":158100000,"price_adjusted":17002.03906,"ret_adjusted_prices":-0.02461,"ret_closing_prices":-0.02461,"cumret_adjusted_prices":0.89471}
{"ticker":"^N225","ref_date":"2020-03-17","price_open":16726.94922,"price_high":17557.03906,"price_low":16378.94043,"price_close":17011.5293,"volume":198800000,"price_adjusted":17011.5293,"ret_adjusted_prices":0.00056,"ret_closing_prices":0.00056,"cumret_adjusted_prices":0.89521}
{"ticker":"^N225","ref_date":"2020-03-18","price_open":17154.08008,"price_high":17396.83984,"price_low":16698.46094,"price_close":16726.55078,"volume":177200000,"price_adjusted":16726.55078,"ret_adjusted_prices":-0.01675,"ret_closing_prices":-0.01675,"cumret_adjusted_prices":0.88021}
{"ticker":"^N225","ref_date":"2020-03-19","price_open":16995.76953,"price_high":17160.9707,"price_low":16358.19043,"price_close":16552.83008,"volume":198900000,"price_adjusted":16552.83008,"ret_adjusted_prices":-0.01039,"ret_closing_prices":-0.01039,"cumret_adjusted_prices":0.87107}
{"ticker":"^N225","ref_date":"2020-03-23","price_open":16570.57031,"price_high":17049.0293,"price_low":16480.94922,"price_close":16887.7793,"volume":170300000,"price_adjusted":16887.7793,"ret_adjusted_prices":0.02024,"ret_closing_prices":0.02024,"cumret_adjusted_prices":0.8887}
{"ticker":"^N225","ref_date":"2020-03-24","price_open":17206.88086,"price_high":18100.39062,"price_low":17197.14062,"price_close":18092.34961,"volume":147300000,"price_adjusted":18092.34961,"ret_adjusted_prices":0.07133,"ret_closing_prices":0.07133,"cumret_adjusted_prices":0.95209}
{"ticker":"^N225","ref_date":"2020-03-25","price_open":18446.80078,"price_high":19564.38086,"price_low":18446.80078,"price_close":19546.63086,"volume":147700000,"price_adjusted":19546.63086,"ret_adjusted_prices":0.08038,"ret_closing_prices":0.08038,"cumret_adjusted_prices":1.02862}
{"ticker":"^N225","ref_date":"2020-03-26","price_open":19234.76953,"price_high":19240.28906,"price_low":18512.81055,"price_close":18664.59961,"volume":128100000,"price_adjusted":18664.59961,"ret_adjusted_prices":-0.04512,"ret_closing_prices":-0.04512,"cumret_adjusted_prices":0.9822}
{"ticker":"^N225","ref_date":"2020-03-27","price_open":19021.9707,"price_high":19389.42969,"price_low":18832.21094,"price_close":19389.42969,"volume":148900000,"price_adjusted":19389.42969,"ret_adjusted_prices":0.03883,"ret_closing_prices":0.03883,"cumret_adjusted_prices":1.02034}
{"ticker":"^N225","ref_date":"2020-03-30","price_open":18884.07031,"price_high":19084.9707,"price_low":18578.19922,"price_close":19084.9707,"volume":121000000,"price_adjusted":19084.9707,"ret_adjusted_prices":-0.0157,"ret_closing_prices":-0.0157,"cumret_adjusted_prices":1.00432}
{"ticker":"^N225","ref_date":"2020-03-31","price_open":19181.90039,"price_high":19336.18945,"price_low":18834.16016,"price_close":18917.00977,"volume":122200000,"price_adjusted":18917.00977,"ret_adjusted_prices":-0.0088,"ret_closing_prices":-0.0088,"cumret_adjusted_prices":0.99548}
{"ticker":"^N225","ref_date":"2020-04-01","price_open":18686.11914,"price_high":18784.25,"price_low":17871.61914,"price_close":18065.41016,"volume":105800000,"price_adjusted":18065.41016,"ret_adjusted_prices":-0.04502,"ret_closing_prices":-0.04502,"cumret_adjusted_prices":0.95067}
{"ticker":"^N225","ref_date":"2020-04-02","price_open":17934.41992,"price_high":18132.03906,"price_low":17707.66016,"price_close":17818.7207,"volume":107300000,"price_adjusted":17818.7207,"ret_adjusted_prices":-0.01366,"ret_closing_prices":-0.01366,"cumret_adjusted_prices":0.93769}
{"ticker":"^N225","ref_date":"2020-04-03","price_open":17951.43945,"price_high":18059.15039,"price_low":17646.5,"price_close":17820.18945,"volume":96000000,"price_adjusted":17820.18945,"ret_adjusted_prices":0.00008,"ret_closing_prices":0.00008,"cumret_adjusted_prices":0.93776}
{"ticker":"^N225","ref_date":"2020-04-06","price_open":17857.99023,"price_high":18672.25977,"price_low":17802.61914,"price_close":18576.30078,"volume":105700000,"price_adjusted":18576.30078,"ret_adjusted_prices":0.04243,"ret_closing_prices":0.04243,"cumret_adjusted_prices":0.97755}
{"ticker":"^N225","ref_date":"2020-04-07","price_open":18878.85938,"price_high":19162.51953,"price_low":18553.14062,"price_close":18950.17969,"volume":108200000,"price_adjusted":18950.17969,"ret_adjusted_prices":0.02013,"ret_closing_prices":0.02013,"cumret_adjusted_prices":0.99723}
{"ticker":"^N225","ref_date":"2020-04-08","price_open":19047.75977,"price_high":19454.33984,"price_low":18730.80078,"price_close":19353.24023,"volume":105900000,"price_adjusted":19353.24023,"ret_adjusted_prices":0.02127,"ret_closing_prices":0.02127,"cumret_adjusted_prices":1.01844}
{"ticker":"^N225","ref_date":"2020-04-09","price_open":19376,"price_high":19406.96094,"price_low":19158.55078,"price_close":19345.76953,"volume":82300000,"price_adjusted":19345.76953,"ret_adjusted_prices":-0.00039,"ret_closing_prices":-0.00039,"cumret_adjusted_prices":1.01805}
{"ticker":"^N225","ref_date":"2020-04-10","price_open":19500.07031,"price_high":19500.07031,"price_low":19235.96094,"price_close":19498.5,"volume":87500000,"price_adjusted":19498.5,"ret_adjusted_prices":0.00789,"ret_closing_prices":0.00789,"cumret_adjusted_prices":1.02608}
{"ticker":"^N225","ref_date":"2020-04-13","price_open":19312.03906,"price_high":19355.03906,"price_low":19014.32031,"price_close":19043.40039,"volume":65600000,"price_adjusted":19043.40039,"ret_adjusted_prices":-0.02334,"ret_closing_prices":-0.02334,"cumret_adjusted_prices":1.00213}
{"ticker":"^N225","ref_date":"2020-04-14","price_open":19150.30078,"price_high":19705.99023,"price_low":19093.11914,"price_close":19638.81055,"volume":81900000,"price_adjusted":19638.81055,"ret_adjusted_prices":0.03127,"ret_closing_prices":0.03127,"cumret_adjusted_prices":1.03347}
{"ticker":"^N225","ref_date":"2020-04-15","price_open":19589.25,"price_high":19660.67969,"price_low":19465.94922,"price_close":19550.08984,"volume":94100000,"price_adjusted":19550.08984,"ret_adjusted_prices":-0.00452,"ret_closing_prices":-0.00452,"cumret_adjusted_prices":1.0288}
{"ticker":"^N225","ref_date":"2020-04-16","price_open":19311.30078,"price_high":19362.16992,"price_low":19154.41016,"price_close":19290.19922,"volume":81400000,"price_adjusted":19290.19922,"ret_adjusted_prices":-0.01329,"ret_closing_prices":-0.01329,"cumret_adjusted_prices":1.01512}
{"ticker":"^N225","ref_date":"2020-04-17","price_open":19575.84961,"price_high":19922.07031,"price_low":19554.69922,"price_close":19897.25977,"volume":87800000,"price_adjusted":19897.25977,"ret_adjusted_prices":0.03147,"ret_closing_prices":0.03147,"cumret_adjusted_prices":1.04707}
{"ticker":"^N225","ref_date":"2020-04-20","price_open":19689.84961,"price_high":19784.38086,"price_low":19611.78906,"price_close":19669.11914,"volume":65000000,"price_adjusted":19669.11914,"ret_adjusted_prices":-0.01147,"ret_closing_prices":-0.01147,"cumret_adjusted_prices":1.03506}
{"ticker":"^N225","ref_date":"2020-04-21","price_open":19479.83008,"price_high":19529.06055,"price_low":19193.2207,"price_close":19280.7793,"volume":79400000,"price_adjusted":19280.7793,"ret_adjusted_prices":-0.01974,"ret_closing_prices":-0.01974,"cumret_adjusted_prices":1.01463}
{"ticker":"^N225","ref_date":"2020-04-22","price_open":19109.17969,"price_high":19137.94922,"price_low":18858.25,"price_close":19137.94922,"volume":76400000,"price_adjusted":19137.94922,"ret_adjusted_prices":-0.00741,"ret_closing_prices":-0.00741,"cumret_adjusted_prices":1.00711}
{"ticker":"^N225","ref_date":"2020-04-23","price_open":19313.03906,"price_high":19429.43945,"price_low":19221.53906,"price_close":19429.43945,"volume":72600000,"price_adjusted":19429.43945,"ret_adjusted_prices":0.01523,"ret_closing_prices":0.01523,"cumret_adjusted_prices":1.02245}
{"ticker":"^N225","ref_date":"2020-04-24","price_open":19331.85938,"price_high":19352.24023,"price_low":19175.38086,"price_close":19262,"volume":84700000,"price_adjusted":19262,"ret_adjusted_prices":-0.00862,"ret_closing_prices":-0.00862,"cumret_adjusted_prices":1.01364}
{"ticker":"^N225","ref_date":"2020-04-27","price_open":19410.83984,"price_high":19819.06055,"price_low":19410.17969,"price_close":19783.2207,"volume":77600000,"price_adjusted":19783.2207,"ret_adjusted_prices":0.02706,"ret_closing_prices":0.02706,"cumret_adjusted_prices":1.04107}
{"ticker":"^N225","ref_date":"2020-04-28","price_open":19776.17969,"price_high":19841.7793,"price_low":19638.48047,"price_close":19771.18945,"volume":68600000,"price_adjusted":19771.18945,"ret_adjusted_prices":-0.00061,"ret_closing_prices":-0.00061,"cumret_adjusted_prices":1.04043}
{"ticker":"^N225","ref_date":"2020-04-30","price_open":20105.67969,"price_high":20365.89062,"price_low":20084.83008,"price_close":20193.68945,"volume":103400000,"price_adjusted":20193.68945,"ret_adjusted_prices":0.02137,"ret_closing_prices":0.02137,"cumret_adjusted_prices":1.06267}
{"ticker":"^N225","ref_date":"2020-05-01","price_open":19991.9707,"price_high":20000.25,"price_low":19551.73047,"price_close":19619.34961,"volume":86600000,"price_adjusted":19619.34961,"ret_adjusted_prices":-0.02844,"ret_closing_prices":-0.02844,"cumret_adjusted_prices":1.03244}
{"ticker":"^N225","ref_date":"2020-05-07","price_open":19468.51953,"price_high":19720.86914,"price_low":19448.92969,"price_close":19674.76953,"volume":82900000,"price_adjusted":19674.76953,"ret_adjusted_prices":0.00282,"ret_closing_prices":0.00282,"cumret_adjusted_prices":1.03536}
{"ticker":"^N225","ref_date":"2020-05-08","price_open":19972.08984,"price_high":20179.08984,"price_low":19894.58008,"price_close":20179.08984,"volume":82200000,"price_adjusted":20179.08984,"ret_adjusted_prices":0.02563,"ret_closing_prices":0.02563,"cumret_adjusted_prices":1.0619}
{"ticker":"^N225","ref_date":"2020-05-11","price_open":20333.73047,"price_high":20534.88086,"price_low":20285.03906,"price_close":20390.66016,"volume":76200000,"price_adjusted":20390.66016,"ret_adjusted_prices":0.01048,"ret_closing_prices":0.01048,"cumret_adjusted_prices":1.07303}
{"ticker":"^N225","ref_date":"2020-05-12","price_open":20413.23047,"price_high":20457.36914,"price_low":20293.9707,"price_close":20366.48047,"volume":67700000,"price_adjusted":20366.48047,"ret_adjusted_prices":-0.00119,"ret_closing_prices":-0.00119,"cumret_adjusted_prices":1.07176}
{"ticker":"^N225","ref_date":"2020-05-13","price_open":20140.91992,"price_high":20329.89062,"price_low":20056.46094,"price_close":20267.05078,"volume":79500000,"price_adjusted":20267.05078,"ret_adjusted_prices":-0.00488,"ret_closing_prices":-0.00488,"cumret_adjusted_prices":1.06653}
{"ticker":"^N225","ref_date":"2020-05-14","price_open":20140.49023,"price_high":20185,"price_low":19902.92969,"price_close":19914.7793,"volume":76900000,"price_adjusted":19914.7793,"ret_adjusted_prices":-0.01738,"ret_closing_prices":-0.01738,"cumret_adjusted_prices":1.04799}
{"ticker":"^N225","ref_date":"2020-05-15","price_open":20149.78906,"price_high":20198.25,"price_low":19832.88086,"price_close":20037.4707,"volume":75200000,"price_adjusted":20037.4707,"ret_adjusted_prices":0.00616,"ret_closing_prices":0.00616,"cumret_adjusted_prices":1.05445}
{"ticker":"^N225","ref_date":"2020-05-18","price_open":20097.61914,"price_high":20197.58984,"price_low":19999.09961,"price_close":20133.73047,"volume":71900000,"price_adjusted":20133.73047,"ret_adjusted_prices":0.0048,"ret_closing_prices":0.0048,"cumret_adjusted_prices":1.05951}
{"ticker":"^N225","ref_date":"2020-05-19","price_open":20469.51953,"price_high":20659.46094,"price_low":20433.44922,"price_close":20433.44922,"volume":93000000,"price_adjusted":20433.44922,"ret_adjusted_prices":0.01489,"ret_closing_prices":0.01489,"cumret_adjusted_prices":1.07528}
{"ticker":"^N225","ref_date":"2020-05-20","price_open":20454.49023,"price_high":20684.46094,"price_low":20454.0293,"price_close":20595.15039,"volume":71800000,"price_adjusted":20595.15039,"ret_adjusted_prices":0.00791,"ret_closing_prices":0.00791,"cumret_adjusted_prices":1.08379}
{"ticker":"^N225","ref_date":"2020-05-21","price_open":20692.58984,"price_high":20734.91016,"price_low":20503.86914,"price_close":20552.31055,"volume":62900000,"price_adjusted":20552.31055,"ret_adjusted_prices":-0.00208,"ret_closing_prices":-0.00208,"cumret_adjusted_prices":1.08154}
{"ticker":"^N225","ref_date":"2020-05-22","price_open":20583.94922,"price_high":20615.11914,"price_low":20334.99023,"price_close":20388.16016,"volume":71100000,"price_adjusted":20388.16016,"ret_adjusted_prices":-0.00799,"ret_closing_prices":-0.00799,"cumret_adjusted_prices":1.0729}
{"ticker":"^N225","ref_date":"2020-05-25","price_open":20653.41016,"price_high":20741.65039,"price_low":20584.06055,"price_close":20741.65039,"volume":55100000,"price_adjusted":20741.65039,"ret_adjusted_prices":0.01734,"ret_closing_prices":0.01734,"cumret_adjusted_prices":1.0915}
{"ticker":"^N225","ref_date":"2020-05-26","price_open":20927.96094,"price_high":21328.33984,"price_low":20918.10938,"price_close":21271.16992,"volume":87200000,"price_adjusted":21271.16992,"ret_adjusted_prices":0.02553,"ret_closing_prices":0.02553,"cumret_adjusted_prices":1.11937}
{"ticker":"^N225","ref_date":"2020-05-27","price_open":21249.31055,"price_high":21475.67969,"price_low":21142.7207,"price_close":21419.23047,"volume":112000000,"price_adjusted":21419.23047,"ret_adjusted_prices":0.00696,"ret_closing_prices":0.00696,"cumret_adjusted_prices":1.12716}
{"ticker":"^N225","ref_date":"2020-05-28","price_open":21612.90039,"price_high":21926.28906,"price_low":21580.5,"price_close":21916.31055,"volume":134000000,"price_adjusted":21916.31055,"ret_adjusted_prices":0.02321,"ret_closing_prices":0.02321,"cumret_adjusted_prices":1.15332}
{"ticker":"^N225","ref_date":"2020-05-29","price_open":21807.63086,"price_high":21955.43945,"price_low":21710.80078,"price_close":21877.89062,"volume":153200000,"price_adjusted":21877.89062,"ret_adjusted_prices":-0.00175,"ret_closing_prices":-0.00175,"cumret_adjusted_prices":1.15129}
{"ticker":"^N225","ref_date":"2020-06-01","price_open":21910.89062,"price_high":22161.39062,"price_low":21898.99023,"price_close":22062.39062,"volume":72200000,"price_adjusted":22062.39062,"ret_adjusted_prices":0.00843,"ret_closing_prices":0.00843,"cumret_adjusted_prices":1.161}
{"ticker":"^N225","ref_date":"2020-06-02","price_open":22175.51953,"price_high":22401.78906,"price_low":22118.40039,"price_close":22325.60938,"volume":77900000,"price_adjusted":22325.60938,"ret_adjusted_prices":0.01193,"ret_closing_prices":0.01193,"cumret_adjusted_prices":1.17486}
{"ticker":"^N225","ref_date":"2020-06-03","price_open":22649.00977,"price_high":22818.86914,"price_low":22462.67969,"price_close":22613.75977,"volume":94100000,"price_adjusted":22613.75977,"ret_adjusted_prices":0.01291,"ret_closing_prices":0.01291,"cumret_adjusted_prices":1.19002}
{"ticker":"^N225","ref_date":"2020-06-04","price_open":22885.14062,"price_high":22907.91992,"price_low":22501.81055,"price_close":22695.74023,"volume":92000000,"price_adjusted":22695.74023,"ret_adjusted_prices":0.00363,"ret_closing_prices":0.00363,"cumret_adjusted_prices":1.19433}
{"ticker":"^N225","ref_date":"2020-06-05","price_open":22613.08008,"price_high":22865.88086,"price_low":22563.56055,"price_close":22863.73047,"volume":85600000,"price_adjusted":22863.73047,"ret_adjusted_prices":0.0074,"ret_closing_prices":0.0074,"cumret_adjusted_prices":1.20317}
{"ticker":"^N225","ref_date":"2020-06-08","price_open":23121.98047,"price_high":23178.09961,"price_low":23028.61914,"price_close":23178.09961,"volume":108500000,"price_adjusted":23178.09961,"ret_adjusted_prices":0.01375,"ret_closing_prices":0.01375,"cumret_adjusted_prices":1.21972}
{"ticker":"^N225","ref_date":"2020-06-09","price_open":23135.78906,"price_high":23185.84961,"price_low":22933.14062,"price_close":23091.0293,"volume":91500000,"price_adjusted":23091.0293,"ret_adjusted_prices":-0.00376,"ret_closing_prices":-0.00376,"cumret_adjusted_prices":1.21513}
{"ticker":"^N225","ref_date":"2020-06-10","price_open":22939,"price_high":23175.82031,"price_low":22900.30078,"price_close":23124.94922,"volume":75600000,"price_adjusted":23124.94922,"ret_adjusted_prices":0.00147,"ret_closing_prices":0.00147,"cumret_adjusted_prices":1.21692}
{"ticker":"^N225","ref_date":"2020-06-11","price_open":22848.01953,"price_high":22939.39062,"price_low":22466.53906,"price_close":22472.91016,"volume":105900000,"price_adjusted":22472.91016,"ret_adjusted_prices":-0.0282,"ret_closing_prices":-0.0282,"cumret_adjusted_prices":1.18261}
{"ticker":"^N225","ref_date":"2020-06-12","price_open":22082.11914,"price_high":22350.30078,"price_low":21786.92969,"price_close":22305.48047,"volume":120500000,"price_adjusted":22305.48047,"ret_adjusted_prices":-0.00745,"ret_closing_prices":-0.00745,"cumret_adjusted_prices":1.1738}
{"ticker":"^N225","ref_date":"2020-06-15","price_open":22135.26953,"price_high":22251.83008,"price_low":21529.83008,"price_close":21530.94922,"volume":78500000,"price_adjusted":21530.94922,"ret_adjusted_prices":-0.03472,"ret_closing_prices":-0.03472,"cumret_adjusted_prices":1.13304}
{"ticker":"^N225","ref_date":"2020-06-16","price_open":21912.28906,"price_high":22624.14062,"price_low":21899.48047,"price_close":22582.21094,"volume":100100000,"price_adjusted":22582.21094,"ret_adjusted_prices":0.04883,"ret_closing_prices":0.04883,"cumret_adjusted_prices":1.18836}
{"ticker":"^N225","ref_date":"2020-06-17","price_open":22517.14062,"price_high":22536.38086,"price_low":22318.07031,"price_close":22455.75977,"volume":72500000,"price_adjusted":22455.75977,"ret_adjusted_prices":-0.0056,"ret_closing_prices":-0.0056,"cumret_adjusted_prices":1.1817}
{"ticker":"^N225","ref_date":"2020-06-18","price_open":22363.88086,"price_high":22432.25,"price_low":22125.34961,"price_close":22355.46094,"volume":65200000,"price_adjusted":22355.46094,"ret_adjusted_prices":-0.00447,"ret_closing_prices":-0.00447,"cumret_adjusted_prices":1.17643}
{"ticker":"^N225","ref_date":"2020-06-19","price_open":22515.75,"price_high":22523.66016,"price_low":22352.16016,"price_close":22478.78906,"volume":97000000,"price_adjusted":22478.78906,"ret_adjusted_prices":0.00552,"ret_closing_prices":0.00552,"cumret_adjusted_prices":1.18292}
{"ticker":"^N225","ref_date":"2020-06-22","price_open":22353.68945,"price_high":22575.74023,"price_low":22311.93945,"price_close":22437.26953,"volume":54600000,"price_adjusted":22437.26953,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.18073}
{"ticker":"^N225","ref_date":"2020-06-23","price_open":22636.06055,"price_high":22693.89062,"price_low":22257.14062,"price_close":22549.05078,"volume":0,"price_adjusted":22549.05078,"ret_adjusted_prices":0.00498,"ret_closing_prices":0.00498,"cumret_adjusted_prices":1.18661}
{"ticker":"^N225","ref_date":"2020-06-24","price_open":22541.00977,"price_high":22663.28906,"price_low":22479.85938,"price_close":22534.32031,"volume":67000000,"price_adjusted":22534.32031,"ret_adjusted_prices":-0.00065,"ret_closing_prices":-0.00065,"cumret_adjusted_prices":1.18584}
{"ticker":"^N225","ref_date":"2020-06-25","price_open":22287.86914,"price_high":22423.41016,"price_low":22165.14062,"price_close":22259.78906,"volume":80800000,"price_adjusted":22259.78906,"ret_adjusted_prices":-0.01218,"ret_closing_prices":-0.01218,"cumret_adjusted_prices":1.17139}
{"ticker":"^N225","ref_date":"2020-06-26","price_open":22424.36914,"price_high":22589.14062,"price_low":22408.26953,"price_close":22512.08008,"volume":66600000,"price_adjusted":22512.08008,"ret_adjusted_prices":0.01133,"ret_closing_prices":0.01133,"cumret_adjusted_prices":1.18467}
{"ticker":"^N225","ref_date":"2020-06-29","price_open":22255.05078,"price_high":22281.38086,"price_low":21969.58984,"price_close":21995.03906,"volume":73700000,"price_adjusted":21995.03906,"ret_adjusted_prices":-0.02297,"ret_closing_prices":-0.02297,"cumret_adjusted_prices":1.15746}
{"ticker":"^N225","ref_date":"2020-06-30","price_open":22335.09961,"price_high":22448.30078,"price_low":22273.38086,"price_close":22288.14062,"volume":74200000,"price_adjusted":22288.14062,"ret_adjusted_prices":0.01333,"ret_closing_prices":0.01333,"cumret_adjusted_prices":1.17288}
{"ticker":"^N225","ref_date":"2020-07-01","price_open":22338.30078,"price_high":22360.31055,"price_low":22039.56055,"price_close":22121.73047,"volume":67400000,"price_adjusted":22121.73047,"ret_adjusted_prices":-0.00747,"ret_closing_prices":-0.00747,"cumret_adjusted_prices":1.16413}
{"ticker":"^N225","ref_date":"2020-07-02","price_open":22182.67969,"price_high":22267.50977,"price_low":22072.10938,"price_close":22145.96094,"volume":73600000,"price_adjusted":22145.96094,"ret_adjusted_prices":0.0011,"ret_closing_prices":0.0011,"cumret_adjusted_prices":1.1654}
{"ticker":"^N225","ref_date":"2020-07-03","price_open":22266.91016,"price_high":22312.43945,"price_low":22154.9707,"price_close":22306.48047,"volume":51700000,"price_adjusted":22306.48047,"ret_adjusted_prices":0.00725,"ret_closing_prices":0.00725,"cumret_adjusted_prices":1.17385}
{"ticker":"^N225","ref_date":"2020-07-06","price_open":22341.26953,"price_high":22734.10938,"price_low":22325.75,"price_close":22714.43945,"volume":58000000,"price_adjusted":22714.43945,"ret_adjusted_prices":0.01829,"ret_closing_prices":0.01829,"cumret_adjusted_prices":1.19532}
{"ticker":"^N225","ref_date":"2020-07-07","price_open":22649.90039,"price_high":22742.2793,"price_low":22540.43945,"price_close":22614.68945,"volume":62700000,"price_adjusted":22614.68945,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.19007}
{"ticker":"^N225","ref_date":"2020-07-08","price_open":22481.60938,"price_high":22667.94922,"price_low":22438.65039,"price_close":22438.65039,"volume":64900000,"price_adjusted":22438.65039,"ret_adjusted_prices":-0.00778,"ret_closing_prices":-0.00778,"cumret_adjusted_prices":1.1808}
{"ticker":"^N225","ref_date":"2020-07-09","price_open":22442.30078,"price_high":22679.08008,"price_low":22434.38086,"price_close":22529.28906,"volume":65200000,"price_adjusted":22529.28906,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":1.18557}
{"ticker":"^N225","ref_date":"2020-07-10","price_open":22534.9707,"price_high":22563.67969,"price_low":22285.07031,"price_close":22290.81055,"volume":78800000,"price_adjusted":22290.81055,"ret_adjusted_prices":-0.01059,"ret_closing_prices":-0.01059,"cumret_adjusted_prices":1.17302}
{"ticker":"^N225","ref_date":"2020-07-13","price_open":22591.81055,"price_high":22784.74023,"price_low":22561.4707,"price_close":22784.74023,"volume":71200000,"price_adjusted":22784.74023,"ret_adjusted_prices":0.02216,"ret_closing_prices":0.02216,"cumret_adjusted_prices":1.19902}
{"ticker":"^N225","ref_date":"2020-07-14","price_open":22631.86914,"price_high":22677.01953,"price_low":22538.7793,"price_close":22587.00977,"volume":61000000,"price_adjusted":22587.00977,"ret_adjusted_prices":-0.00868,"ret_closing_prices":-0.00868,"cumret_adjusted_prices":1.18861}
{"ticker":"^N225","ref_date":"2020-07-15","price_open":22817.91016,"price_high":22965.56055,"price_low":22800.10938,"price_close":22945.5,"volume":72600000,"price_adjusted":22945.5,"ret_adjusted_prices":0.01587,"ret_closing_prices":0.01587,"cumret_adjusted_prices":1.20748}
{"ticker":"^N225","ref_date":"2020-07-16","price_open":22907.96094,"price_high":22925.90039,"price_low":22739.41992,"price_close":22770.35938,"volume":89400000,"price_adjusted":22770.35938,"ret_adjusted_prices":-0.00763,"ret_closing_prices":-0.00763,"cumret_adjusted_prices":1.19826}
{"ticker":"^N225","ref_date":"2020-07-17","price_open":22807.57031,"price_high":22857.82031,"price_low":22643.51953,"price_close":22696.41992,"volume":55900000,"price_adjusted":22696.41992,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":1.19437}
{"ticker":"^N225","ref_date":"2020-07-20","price_open":22772.07031,"price_high":22788.5293,"price_low":22580.18945,"price_close":22717.48047,"volume":50000000,"price_adjusted":22717.48047,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.19548}
{"ticker":"^N225","ref_date":"2020-07-21","price_open":22789.38086,"price_high":22925.58008,"price_low":22780.2207,"price_close":22884.2207,"volume":68600000,"price_adjusted":22884.2207,"ret_adjusted_prices":0.00734,"ret_closing_prices":0.00734,"cumret_adjusted_prices":1.20425}
{"ticker":"^N225","ref_date":"2020-07-22","price_open":22791.75,"price_high":22855.31055,"price_low":22732.91992,"price_close":22751.60938,"volume":65400000,"price_adjusted":22751.60938,"ret_adjusted_prices":-0.00579,"ret_closing_prices":-0.00579,"cumret_adjusted_prices":1.19727}
{"ticker":"^N225","ref_date":"2020-07-27","price_open":22495.94922,"price_high":22741.13086,"price_low":22429.57031,"price_close":22715.84961,"volume":71800000,"price_adjusted":22715.84961,"ret_adjusted_prices":-0.00157,"ret_closing_prices":-0.00157,"cumret_adjusted_prices":1.19539}
{"ticker":"^N225","ref_date":"2020-07-28","price_open":22735.01953,"price_high":22842.18945,"price_low":22646.2207,"price_close":22657.38086,"volume":67800000,"price_adjusted":22657.38086,"ret_adjusted_prices":-0.00257,"ret_closing_prices":-0.00257,"cumret_adjusted_prices":1.19231}
{"ticker":"^N225","ref_date":"2020-07-29","price_open":22543.89062,"price_high":22584.86914,"price_low":22366.33984,"price_close":22397.10938,"volume":74300000,"price_adjusted":22397.10938,"ret_adjusted_prices":-0.01149,"ret_closing_prices":-0.01149,"cumret_adjusted_prices":1.17862}
{"ticker":"^N225","ref_date":"2020-07-30","price_open":22489.24023,"price_high":22506.59961,"price_low":22334.71094,"price_close":22339.23047,"volume":77800000,"price_adjusted":22339.23047,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":1.17557}
{"ticker":"^N225","ref_date":"2020-07-31","price_open":22267.58984,"price_high":22295.05078,"price_low":21710,"price_close":21710,"volume":106600000,"price_adjusted":21710,"ret_adjusted_prices":-0.02817,"ret_closing_prices":-0.02817,"cumret_adjusted_prices":1.14246}
{"ticker":"^N225","ref_date":"2020-08-03","price_open":21947.58008,"price_high":22214.58984,"price_low":21919.83008,"price_close":22195.38086,"volume":84000000,"price_adjusted":22195.38086,"ret_adjusted_prices":0.02236,"ret_closing_prices":0.02236,"cumret_adjusted_prices":1.168}
{"ticker":"^N225","ref_date":"2020-08-04","price_open":22379.74023,"price_high":22603.82031,"price_low":22379.74023,"price_close":22573.66016,"volume":89100000,"price_adjusted":22573.66016,"ret_adjusted_prices":0.01704,"ret_closing_prices":0.01704,"cumret_adjusted_prices":1.18791}
{"ticker":"^N225","ref_date":"2020-08-05","price_open":22479.7207,"price_high":22554.19922,"price_low":22356.25,"price_close":22514.84961,"volume":74000000,"price_adjusted":22514.84961,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":1.18481}
{"ticker":"^N225","ref_date":"2020-08-06","price_open":22471.71094,"price_high":22587.75,"price_low":22362.89062,"price_close":22418.15039,"volume":62600000,"price_adjusted":22418.15039,"ret_adjusted_prices":-0.00429,"ret_closing_prices":-0.00429,"cumret_adjusted_prices":1.17973}
{"ticker":"^N225","ref_date":"2020-08-07","price_open":22433.7793,"price_high":22436.16016,"price_low":22204.60938,"price_close":22329.93945,"volume":66700000,"price_adjusted":22329.93945,"ret_adjusted_prices":-0.00393,"ret_closing_prices":-0.00393,"cumret_adjusted_prices":1.17508}
{"ticker":"^N225","ref_date":"2020-08-11","price_open":22505.50977,"price_high":22760.86914,"price_low":22497.07031,"price_close":22750.24023,"volume":99300000,"price_adjusted":22750.24023,"ret_adjusted_prices":0.01882,"ret_closing_prices":0.01882,"cumret_adjusted_prices":1.1972}
{"ticker":"^N225","ref_date":"2020-08-12","price_open":22747.43945,"price_high":22874.36914,"price_low":22670.74023,"price_close":22843.96094,"volume":90800000,"price_adjusted":22843.96094,"ret_adjusted_prices":0.00412,"ret_closing_prices":0.00412,"cumret_adjusted_prices":1.20213}
{"ticker":"^N225","ref_date":"2020-08-13","price_open":23123.35938,"price_high":23316.68945,"price_low":23111.5,"price_close":23249.60938,"volume":84800000,"price_adjusted":23249.60938,"ret_adjusted_prices":0.01776,"ret_closing_prices":0.01776,"cumret_adjusted_prices":1.22348}
{"ticker":"^N225","ref_date":"2020-08-14","price_open":23323.91992,"price_high":23338.78906,"price_low":23222.84961,"price_close":23289.35938,"volume":59800000,"price_adjusted":23289.35938,"ret_adjusted_prices":0.00171,"ret_closing_prices":0.00171,"cumret_adjusted_prices":1.22557}
{"ticker":"^N225","ref_date":"2020-08-17","price_open":23189.48047,"price_high":23248.75,"price_low":23068.5293,"price_close":23096.75,"volume":43600000,"price_adjusted":23096.75,"ret_adjusted_prices":-0.00827,"ret_closing_prices":-0.00827,"cumret_adjusted_prices":1.21544}
{"ticker":"^N225","ref_date":"2020-08-18","price_open":23097.80078,"price_high":23128.17969,"price_low":22948.89062,"price_close":23051.08008,"volume":55600000,"price_adjusted":23051.08008,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":1.21303}
{"ticker":"^N225","ref_date":"2020-08-19","price_open":22997.92969,"price_high":23149.84961,"price_low":22953.59961,"price_close":23110.60938,"volume":50100000,"price_adjusted":23110.60938,"ret_adjusted_prices":0.00258,"ret_closing_prices":0.00258,"cumret_adjusted_prices":1.21616}
{"ticker":"^N225","ref_date":"2020-08-20","price_open":23003.58008,"price_high":23078.35938,"price_low":22851.83008,"price_close":22880.61914,"volume":50200000,"price_adjusted":22880.61914,"ret_adjusted_prices":-0.00995,"ret_closing_prices":-0.00995,"cumret_adjusted_prices":1.20406}
{"ticker":"^N225","ref_date":"2020-08-21","price_open":23022.75977,"price_high":23135.42969,"price_low":22920.30078,"price_close":22920.30078,"volume":51200000,"price_adjusted":22920.30078,"ret_adjusted_prices":0.00173,"ret_closing_prices":0.00173,"cumret_adjusted_prices":1.20615}
{"ticker":"^N225","ref_date":"2020-08-24","price_open":22913.19922,"price_high":23012.71094,"price_low":22862.53906,"price_close":22985.50977,"volume":40600000,"price_adjusted":22985.50977,"ret_adjusted_prices":0.00285,"ret_closing_prices":0.00285,"cumret_adjusted_prices":1.20958}
{"ticker":"^N225","ref_date":"2020-08-25","price_open":23242.74023,"price_high":23431.03906,"price_low":23225.39062,"price_close":23296.76953,"volume":75300000,"price_adjusted":23296.76953,"ret_adjusted_prices":0.01354,"ret_closing_prices":0.01354,"cumret_adjusted_prices":1.22596}
{"ticker":"^N225","ref_date":"2020-08-26","price_open":23257.05078,"price_high":23348.80078,"price_low":23203,"price_close":23290.85938,"volume":47800000,"price_adjusted":23290.85938,"ret_adjusted_prices":-0.00025,"ret_closing_prices":-0.00025,"cumret_adjusted_prices":1.22565}
{"ticker":"^N225","ref_date":"2020-08-27","price_open":23311.03906,"price_high":23323.07031,"price_low":23177.84961,"price_close":23208.85938,"volume":52700000,"price_adjusted":23208.85938,"ret_adjusted_prices":-0.00352,"ret_closing_prices":-0.00352,"cumret_adjusted_prices":1.22134}
{"ticker":"^N225","ref_date":"2020-08-28","price_open":23232.30078,"price_high":23376.13086,"price_low":22594.78906,"price_close":22882.65039,"volume":98100000,"price_adjusted":22882.65039,"ret_adjusted_prices":-0.01406,"ret_closing_prices":-0.01406,"cumret_adjusted_prices":1.20417}
{"ticker":"^N225","ref_date":"2020-08-31","price_open":23147.14062,"price_high":23342.32031,"price_low":23102.60938,"price_close":23139.75977,"volume":81000000,"price_adjusted":23139.75977,"ret_adjusted_prices":0.01124,"ret_closing_prices":0.01124,"cumret_adjusted_prices":1.2177}
{"ticker":"^N225","ref_date":"2020-09-01","price_open":23089.63086,"price_high":23206.66016,"price_low":23047.76953,"price_close":23138.07031,"volume":59600000,"price_adjusted":23138.07031,"ret_adjusted_prices":-0.00007,"ret_closing_prices":-0.00007,"cumret_adjusted_prices":1.21761}
{"ticker":"^N225","ref_date":"2020-09-02","price_open":23261.08984,"price_high":23287.40039,"price_low":23170.82031,"price_close":23247.15039,"volume":52600000,"price_adjusted":23247.15039,"ret_adjusted_prices":0.00471,"ret_closing_prices":0.00471,"cumret_adjusted_prices":1.22335}
{"ticker":"^N225","ref_date":"2020-09-03","price_open":23524.49023,"price_high":23580.50977,"price_low":23426.10938,"price_close":23465.5293,"volume":57500000,"price_adjusted":23465.5293,"ret_adjusted_prices":0.00939,"ret_closing_prices":0.00939,"cumret_adjusted_prices":1.23484}
{"ticker":"^N225","ref_date":"2020-09-04","price_open":23130.32031,"price_high":23257.68945,"price_low":23098.76953,"price_close":23205.42969,"volume":59300000,"price_adjusted":23205.42969,"ret_adjusted_prices":-0.01108,"ret_closing_prices":-0.01108,"cumret_adjusted_prices":1.22115}
{"ticker":"^N225","ref_date":"2020-09-07","price_open":23145.4707,"price_high":23218.2207,"price_low":23086.89062,"price_close":23089.94922,"volume":57300000,"price_adjusted":23089.94922,"ret_adjusted_prices":-0.00498,"ret_closing_prices":-0.00498,"cumret_adjusted_prices":1.21508}
{"ticker":"^N225","ref_date":"2020-09-08","price_open":23188.78906,"price_high":23277.66016,"price_low":23129.66016,"price_close":23274.13086,"volume":62100000,"price_adjusted":23274.13086,"ret_adjusted_prices":0.00798,"ret_closing_prices":0.00798,"cumret_adjusted_prices":1.22477}
{"ticker":"^N225","ref_date":"2020-09-09","price_open":22966.89062,"price_high":23059.01953,"price_low":22878.71094,"price_close":23032.53906,"volume":84400000,"price_adjusted":23032.53906,"ret_adjusted_prices":-0.01038,"ret_closing_prices":-0.01038,"cumret_adjusted_prices":1.21206}
{"ticker":"^N225","ref_date":"2020-09-10","price_open":23193.4707,"price_high":23250.31055,"price_low":23134.01953,"price_close":23235.4707,"volume":67600000,"price_adjusted":23235.4707,"ret_adjusted_prices":0.00881,"ret_closing_prices":0.00881,"cumret_adjusted_prices":1.22274}
{"ticker":"^N225","ref_date":"2020-09-11","price_open":23114.63086,"price_high":23412.92969,"price_low":23114.63086,"price_close":23406.49023,"volume":76900000,"price_adjusted":23406.49023,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":1.23174}
{"ticker":"^N225","ref_date":"2020-09-14","price_open":23431.16016,"price_high":23582.21094,"price_low":23429.41992,"price_close":23559.30078,"volume":65400000,"price_adjusted":23559.30078,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":1.23978}
{"ticker":"^N225","ref_date":"2020-09-15","price_open":23438.83008,"price_high":23477.85938,"price_low":23351.34961,"price_close":23454.89062,"volume":61800000,"price_adjusted":23454.89062,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":1.23428}
{"ticker":"^N225","ref_date":"2020-09-16","price_open":23425.23047,"price_high":23506.44922,"price_low":23397.42969,"price_close":23475.5293,"volume":63000000,"price_adjusted":23475.5293,"ret_adjusted_prices":0.00088,"ret_closing_prices":0.00088,"cumret_adjusted_prices":1.23537}
{"ticker":"^N225","ref_date":"2020-09-17","price_open":23416.61914,"price_high":23446.39062,"price_low":23272.23047,"price_close":23319.36914,"volume":61100000,"price_adjusted":23319.36914,"ret_adjusted_prices":-0.00665,"ret_closing_prices":-0.00665,"cumret_adjusted_prices":1.22715}
{"ticker":"^N225","ref_date":"2020-09-18","price_open":23321.18945,"price_high":23398.46094,"price_low":23290.18945,"price_close":23360.30078,"volume":82600000,"price_adjusted":23360.30078,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.2293}
{"ticker":"^N225","ref_date":"2020-09-23","price_open":23245.89062,"price_high":23370.13086,"price_low":23154.44922,"price_close":23346.49023,"volume":77000000,"price_adjusted":23346.49023,"ret_adjusted_prices":-0.00059,"ret_closing_prices":-0.00059,"cumret_adjusted_prices":1.22858}
{"ticker":"^N225","ref_date":"2020-09-24","price_open":23215,"price_high":23234.7207,"price_low":23039.48047,"price_close":23087.82031,"volume":70500000,"price_adjusted":23087.82031,"ret_adjusted_prices":-0.01108,"ret_closing_prices":-0.01108,"cumret_adjusted_prices":1.21497}
{"ticker":"^N225","ref_date":"2020-09-25","price_open":23217.33008,"price_high":23272.66992,"price_low":23154.66016,"price_close":23204.61914,"volume":72200000,"price_adjusted":23204.61914,"ret_adjusted_prices":0.00506,"ret_closing_prices":0.00506,"cumret_adjusted_prices":1.22111}
{"ticker":"^N225","ref_date":"2020-09-28","price_open":23391.96094,"price_high":23516.03906,"price_low":23303.0293,"price_close":23511.61914,"volume":82000000,"price_adjusted":23511.61914,"ret_adjusted_prices":0.01323,"ret_closing_prices":0.01323,"cumret_adjusted_prices":1.23727}
{"ticker":"^N225","ref_date":"2020-09-29","price_open":23410.5,"price_high":23622.74023,"price_low":23347.64062,"price_close":23539.09961,"volume":61300000,"price_adjusted":23539.09961,"ret_adjusted_prices":0.00117,"ret_closing_prices":0.00117,"cumret_adjusted_prices":1.23871}
{"ticker":"^N225","ref_date":"2020-09-30","price_open":23478.84961,"price_high":23522.38086,"price_low":23170.89062,"price_close":23185.11914,"volume":88200000,"price_adjusted":23185.11914,"ret_adjusted_prices":-0.01504,"ret_closing_prices":-0.01504,"cumret_adjusted_prices":1.22009}
{"ticker":"^N225","ref_date":"2020-10-02","price_open":23294.80078,"price_high":23365.58008,"price_low":22951.41016,"price_close":23029.90039,"volume":86300000,"price_adjusted":23029.90039,"ret_adjusted_prices":-0.00669,"ret_closing_prices":-0.00669,"cumret_adjusted_prices":1.21192}
{"ticker":"^N225","ref_date":"2020-10-05","price_open":23254.2793,"price_high":23377.42969,"price_low":23252.68945,"price_close":23312.14062,"volume":59500000,"price_adjusted":23312.14062,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":1.22677}
{"ticker":"^N225","ref_date":"2020-10-06","price_open":23420.07031,"price_high":23441.16016,"price_low":23331.40039,"price_close":23433.73047,"volume":57700000,"price_adjusted":23433.73047,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.23317}
{"ticker":"^N225","ref_date":"2020-10-07","price_open":23272.44922,"price_high":23432.73047,"price_low":23272.44922,"price_close":23422.82031,"volume":52100000,"price_adjusted":23422.82031,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.23259}
{"ticker":"^N225","ref_date":"2020-10-08","price_open":23506.33984,"price_high":23701.76953,"price_low":23477.73047,"price_close":23647.07031,"volume":56300000,"price_adjusted":23647.07031,"ret_adjusted_prices":0.00957,"ret_closing_prices":0.00957,"cumret_adjusted_prices":1.2444}
{"ticker":"^N225","ref_date":"2020-10-09","price_open":23713.85938,"price_high":23725.58008,"price_low":23552.73047,"price_close":23619.68945,"volume":56100000,"price_adjusted":23619.68945,"ret_adjusted_prices":-0.00116,"ret_closing_prices":-0.00116,"cumret_adjusted_prices":1.24295}
{"ticker":"^N225","ref_date":"2020-10-12","price_open":23588.74023,"price_high":23597.91016,"price_low":23501.25977,"price_close":23558.68945,"volume":44900000,"price_adjusted":23558.68945,"ret_adjusted_prices":-0.00258,"ret_closing_prices":-0.00258,"cumret_adjusted_prices":1.23974}
{"ticker":"^N225","ref_date":"2020-10-13","price_open":23667.90039,"price_high":23667.90039,"price_low":23490.94922,"price_close":23601.7793,"volume":47200000,"price_adjusted":23601.7793,"ret_adjusted_prices":0.00183,"ret_closing_prices":0.00183,"cumret_adjusted_prices":1.24201}
{"ticker":"^N225","ref_date":"2020-10-14","price_open":23545.66016,"price_high":23656.69922,"price_low":23518.81055,"price_close":23626.73047,"volume":54000000,"price_adjusted":23626.73047,"ret_adjusted_prices":0.00106,"ret_closing_prices":0.00106,"cumret_adjusted_prices":1.24333}
{"ticker":"^N225","ref_date":"2020-10-15","price_open":23548.44922,"price_high":23581.16016,"price_low":23458.42969,"price_close":23507.23047,"volume":48300000,"price_adjusted":23507.23047,"ret_adjusted_prices":-0.00506,"ret_closing_prices":-0.00506,"cumret_adjusted_prices":1.23704}
{"ticker":"^N225","ref_date":"2020-10-16","price_open":23478.40039,"price_high":23538.74023,"price_low":23382.66992,"price_close":23410.63086,"volume":48100000,"price_adjusted":23410.63086,"ret_adjusted_prices":-0.00411,"ret_closing_prices":-0.00411,"cumret_adjusted_prices":1.23195}
{"ticker":"^N225","ref_date":"2020-10-19","price_open":23543.68945,"price_high":23707.16016,"price_low":23543.68945,"price_close":23671.13086,"volume":46300000,"price_adjusted":23671.13086,"ret_adjusted_prices":0.01113,"ret_closing_prices":0.01113,"cumret_adjusted_prices":1.24566}
{"ticker":"^N225","ref_date":"2020-10-20","price_open":23587.86914,"price_high":23674.86914,"price_low":23518.28906,"price_close":23567.03906,"volume":48700000,"price_adjusted":23567.03906,"ret_adjusted_prices":-0.0044,"ret_closing_prices":-0.0044,"cumret_adjusted_prices":1.24018}
{"ticker":"^N225","ref_date":"2020-10-21","price_open":23615.51953,"price_high":23702.30078,"price_low":23611.33008,"price_close":23639.46094,"volume":53300000,"price_adjusted":23639.46094,"ret_adjusted_prices":0.00307,"ret_closing_prices":0.00307,"cumret_adjusted_prices":1.24399}
{"ticker":"^N225","ref_date":"2020-10-22","price_open":23525.58984,"price_high":23555.7793,"price_low":23436.16992,"price_close":23474.26953,"volume":44900000,"price_adjusted":23474.26953,"ret_adjusted_prices":-0.00699,"ret_closing_prices":-0.00699,"cumret_adjusted_prices":1.2353}
{"ticker":"^N225","ref_date":"2020-10-23","price_open":23558.71094,"price_high":23587.90039,"price_low":23469.13086,"price_close":23516.58984,"volume":49200000,"price_adjusted":23516.58984,"ret_adjusted_prices":0.0018,"ret_closing_prices":0.0018,"cumret_adjusted_prices":1.23753}
{"ticker":"^N225","ref_date":"2020-10-26","price_open":23520.7793,"price_high":23572.59961,"price_low":23475.51953,"price_close":23494.33984,"volume":41700000,"price_adjusted":23494.33984,"ret_adjusted_prices":-0.00095,"ret_closing_prices":-0.00095,"cumret_adjusted_prices":1.23636}
{"ticker":"^N225","ref_date":"2020-10-27","price_open":23376.96094,"price_high":23485.80078,"price_low":23232.31055,"price_close":23485.80078,"volume":52700000,"price_adjusted":23485.80078,"ret_adjusted_prices":-0.00036,"ret_closing_prices":-0.00036,"cumret_adjusted_prices":1.23591}
{"ticker":"^N225","ref_date":"2020-10-28","price_open":23372.60938,"price_high":23451.0293,"price_low":23334.23047,"price_close":23418.50977,"volume":67100000,"price_adjusted":23418.50977,"ret_adjusted_prices":-0.00287,"ret_closing_prices":-0.00287,"cumret_adjusted_prices":1.23237}
{"ticker":"^N225","ref_date":"2020-10-29","price_open":23170.75977,"price_high":23374.09961,"price_low":23170.75977,"price_close":23331.93945,"volume":57500000,"price_adjusted":23331.93945,"ret_adjusted_prices":-0.0037,"ret_closing_prices":-0.0037,"cumret_adjusted_prices":1.22781}
{"ticker":"^N225","ref_date":"2020-10-30","price_open":23320.71094,"price_high":23320.71094,"price_low":22948.4707,"price_close":22977.13086,"volume":76700000,"price_adjusted":22977.13086,"ret_adjusted_prices":-0.01521,"ret_closing_prices":-0.01521,"cumret_adjusted_prices":1.20914}
{"ticker":"^N225","ref_date":"2020-11-02","price_open":23110.74023,"price_high":23370.91016,"price_low":23096.78906,"price_close":23295.48047,"volume":69700000,"price_adjusted":23295.48047,"ret_adjusted_prices":0.01386,"ret_closing_prices":0.01386,"cumret_adjusted_prices":1.22589}
{"ticker":"^N225","ref_date":"2020-11-04","price_open":23619.58008,"price_high":23801.88086,"price_low":23505.7793,"price_close":23695.23047,"volume":81600000,"price_adjusted":23695.23047,"ret_adjusted_prices":0.01716,"ret_closing_prices":0.01716,"cumret_adjusted_prices":1.24693}
{"ticker":"^N225","ref_date":"2020-11-05","price_open":23776.19922,"price_high":24112.41992,"price_low":23756.7793,"price_close":24105.2793,"volume":78600000,"price_adjusted":24105.2793,"ret_adjusted_prices":0.01731,"ret_closing_prices":0.01731,"cumret_adjusted_prices":1.26851}
{"ticker":"^N225","ref_date":"2020-11-06","price_open":24076.2207,"price_high":24389,"price_low":24039.16016,"price_close":24325.23047,"volume":73200000,"price_adjusted":24325.23047,"ret_adjusted_prices":0.00912,"ret_closing_prices":0.00912,"cumret_adjusted_prices":1.28008}
{"ticker":"^N225","ref_date":"2020-11-09","price_open":24568.83984,"price_high":24962.80078,"price_low":24541.2793,"price_close":24839.83984,"volume":67000000,"price_adjusted":24839.83984,"ret_adjusted_prices":0.02116,"ret_closing_prices":0.02116,"cumret_adjusted_prices":1.30716}
{"ticker":"^N225","ref_date":"2020-11-10","price_open":25087.30078,"price_high":25279.93945,"price_low":24833.17969,"price_close":24905.58984,"volume":128200000,"price_adjusted":24905.58984,"ret_adjusted_prices":0.00265,"ret_closing_prices":0.00265,"cumret_adjusted_prices":1.31062}
{"ticker":"^N225","ref_date":"2020-11-11","price_open":25145.66016,"price_high":25401.30078,"price_low":25145.66016,"price_close":25349.59961,"volume":102500000,"price_adjusted":25349.59961,"ret_adjusted_prices":0.01783,"ret_closing_prices":0.01783,"cumret_adjusted_prices":1.33399}
{"ticker":"^N225","ref_date":"2020-11-12","price_open":25439.34961,"price_high":25587.96094,"price_low":25316.59961,"price_close":25520.88086,"volume":80500000,"price_adjusted":25520.88086,"ret_adjusted_prices":0.00676,"ret_closing_prices":0.00676,"cumret_adjusted_prices":1.343}
{"ticker":"^N225","ref_date":"2020-11-13","price_open":25405.64062,"price_high":25456.17969,"price_low":25215.31055,"price_close":25385.86914,"volume":77600000,"price_adjusted":25385.86914,"ret_adjusted_prices":-0.00529,"ret_closing_prices":-0.00529,"cumret_adjusted_prices":1.3359}
{"ticker":"^N225","ref_date":"2020-11-16","price_open":25652.68945,"price_high":25928.17969,"price_low":25640.28906,"price_close":25906.92969,"volume":84900000,"price_adjusted":25906.92969,"ret_adjusted_prices":0.02053,"ret_closing_prices":0.02053,"cumret_adjusted_prices":1.36332}
{"ticker":"^N225","ref_date":"2020-11-17","price_open":26043.44922,"price_high":26057.30078,"price_low":25851.53906,"price_close":26014.61914,"volume":84800000,"price_adjusted":26014.61914,"ret_adjusted_prices":0.00416,"ret_closing_prices":0.00416,"cumret_adjusted_prices":1.36898}
{"ticker":"^N225","ref_date":"2020-11-18","price_open":25860.55078,"price_high":25882.14062,"price_low":25656.69922,"price_close":25728.14062,"volume":69200000,"price_adjusted":25728.14062,"ret_adjusted_prices":-0.01101,"ret_closing_prices":-0.01101,"cumret_adjusted_prices":1.35391}
{"ticker":"^N225","ref_date":"2020-11-19","price_open":25628.73047,"price_high":25650.85938,"price_low":25474.93945,"price_close":25634.33984,"volume":82000000,"price_adjusted":25634.33984,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.34897}
{"ticker":"^N225","ref_date":"2020-11-20","price_open":25486.83008,"price_high":25555.36914,"price_low":25425.58984,"price_close":25527.36914,"volume":63400000,"price_adjusted":25527.36914,"ret_adjusted_prices":-0.00417,"ret_closing_prices":-0.00417,"cumret_adjusted_prices":1.34334}
{"ticker":"^N225","ref_date":"2020-11-24","price_open":25901.44922,"price_high":26261.7793,"price_low":25901.44922,"price_close":26165.58984,"volume":81700000,"price_adjusted":26165.58984,"ret_adjusted_prices":0.025,"ret_closing_prices":0.025,"cumret_adjusted_prices":1.37693}
{"ticker":"^N225","ref_date":"2020-11-25","price_open":26468.51953,"price_high":26706.41992,"price_low":26258.34961,"price_close":26296.85938,"volume":92500000,"price_adjusted":26296.85938,"ret_adjusted_prices":0.00502,"ret_closing_prices":0.00502,"cumret_adjusted_prices":1.38384}
{"ticker":"^N225","ref_date":"2020-11-26","price_open":26255.4707,"price_high":26560.0293,"price_low":26255.4707,"price_close":26537.31055,"volume":63500000,"price_adjusted":26537.31055,"ret_adjusted_prices":0.00914,"ret_closing_prices":0.00914,"cumret_adjusted_prices":1.39649}
{"ticker":"^N225","ref_date":"2020-11-27","price_open":26530.2793,"price_high":26672.40039,"price_low":26419.05078,"price_close":26644.71094,"volume":86200000,"price_adjusted":26644.71094,"ret_adjusted_prices":0.00405,"ret_closing_prices":0.00405,"cumret_adjusted_prices":1.40214}
{"ticker":"^N225","ref_date":"2020-11-30","price_open":26830.09961,"price_high":26834.19922,"price_low":26405.83008,"price_close":26433.61914,"volume":147700000,"price_adjusted":26433.61914,"ret_adjusted_prices":-0.00792,"ret_closing_prices":-0.00792,"cumret_adjusted_prices":1.39103}
{"ticker":"^N225","ref_date":"2020-12-01","price_open":26624.19922,"price_high":26852.16016,"price_low":26618.39062,"price_close":26787.53906,"volume":73200000,"price_adjusted":26787.53906,"ret_adjusted_prices":0.01339,"ret_closing_prices":0.01339,"cumret_adjusted_prices":1.40966}
{"ticker":"^N225","ref_date":"2020-12-02","price_open":26884.99023,"price_high":26889.90039,"price_low":26695.2793,"price_close":26800.98047,"volume":80200000,"price_adjusted":26800.98047,"ret_adjusted_prices":0.0005,"ret_closing_prices":0.0005,"cumret_adjusted_prices":1.41037}
{"ticker":"^N225","ref_date":"2020-12-03","price_open":26740.30078,"price_high":26868.08984,"price_low":26719.23047,"price_close":26809.36914,"volume":69500000,"price_adjusted":26809.36914,"ret_adjusted_prices":0.00031,"ret_closing_prices":0.00031,"cumret_adjusted_prices":1.41081}
{"ticker":"^N225","ref_date":"2020-12-04","price_open":26697.25977,"price_high":26799.83008,"price_low":26646.08008,"price_close":26751.24023,"volume":61600000,"price_adjusted":26751.24023,"ret_adjusted_prices":-0.00217,"ret_closing_prices":-0.00217,"cumret_adjusted_prices":1.40775}
{"ticker":"^N225","ref_date":"2020-12-07","price_open":26894.25,"price_high":26894.25,"price_low":26500.32031,"price_close":26547.43945,"volume":61600000,"price_adjusted":26547.43945,"ret_adjusted_prices":-0.00762,"ret_closing_prices":-0.00762,"cumret_adjusted_prices":1.39702}
{"ticker":"^N225","ref_date":"2020-12-08","price_open":26380.32031,"price_high":26523.30078,"price_low":26327.08008,"price_close":26467.08008,"volume":55100000,"price_adjusted":26467.08008,"ret_adjusted_prices":-0.00303,"ret_closing_prices":-0.00303,"cumret_adjusted_prices":1.39279}
{"ticker":"^N225","ref_date":"2020-12-09","price_open":26526.33984,"price_high":26826.7793,"price_low":26520.59961,"price_close":26817.93945,"volume":61800000,"price_adjusted":26817.93945,"ret_adjusted_prices":0.01326,"ret_closing_prices":0.01326,"cumret_adjusted_prices":1.41126}
{"ticker":"^N225","ref_date":"2020-12-10","price_open":26688.5,"price_high":26852.76953,"price_low":26639.98047,"price_close":26756.24023,"volume":69200000,"price_adjusted":26756.24023,"ret_adjusted_prices":-0.0023,"ret_closing_prices":-0.0023,"cumret_adjusted_prices":1.40801}
{"ticker":"^N225","ref_date":"2020-12-11","price_open":26732.84961,"price_high":26819.41016,"price_low":26553.00977,"price_close":26652.51953,"volume":74900000,"price_adjusted":26652.51953,"ret_adjusted_prices":-0.00388,"ret_closing_prices":-0.00388,"cumret_adjusted_prices":1.40255}
{"ticker":"^N225","ref_date":"2020-12-14","price_open":26659.5293,"price_high":26870.4707,"price_low":26648.68945,"price_close":26732.43945,"volume":60000000,"price_adjusted":26732.43945,"ret_adjusted_prices":0.003,"ret_closing_prices":0.003,"cumret_adjusted_prices":1.40676}
{"ticker":"^N225","ref_date":"2020-12-15","price_open":26683.10938,"price_high":26736.83984,"price_low":26605.53906,"price_close":26687.83984,"volume":59300000,"price_adjusted":26687.83984,"ret_adjusted_prices":-0.00167,"ret_closing_prices":-0.00167,"cumret_adjusted_prices":1.40441}
{"ticker":"^N225","ref_date":"2020-12-16","price_open":26835.58984,"price_high":26874.98047,"price_low":26717.0293,"price_close":26757.40039,"volume":61300000,"price_adjusted":26757.40039,"ret_adjusted_prices":0.00261,"ret_closing_prices":0.00261,"cumret_adjusted_prices":1.40807}
{"ticker":"^N225","ref_date":"2020-12-17","price_open":26744.5,"price_high":26843.05078,"price_low":26676.2793,"price_close":26806.66992,"volume":61500000,"price_adjusted":26806.66992,"ret_adjusted_prices":0.00184,"ret_closing_prices":0.00184,"cumret_adjusted_prices":1.41067}
{"ticker":"^N225","ref_date":"2020-12-18","price_open":26775.5293,"price_high":26824.28906,"price_low":26707.30078,"price_close":26763.39062,"volume":73800000,"price_adjusted":26763.39062,"ret_adjusted_prices":-0.00161,"ret_closing_prices":-0.00161,"cumret_adjusted_prices":1.40839}
{"ticker":"^N225","ref_date":"2020-12-21","price_open":26834.09961,"price_high":26905.66992,"price_low":26533.63086,"price_close":26714.41992,"volume":60700000,"price_adjusted":26714.41992,"ret_adjusted_prices":-0.00183,"ret_closing_prices":-0.00183,"cumret_adjusted_prices":1.40581}
{"ticker":"^N225","ref_date":"2020-12-22","price_open":26559.33008,"price_high":26639.99023,"price_low":26361.66016,"price_close":26436.39062,"volume":58600000,"price_adjusted":26436.39062,"ret_adjusted_prices":-0.01041,"ret_closing_prices":-0.01041,"cumret_adjusted_prices":1.39118}
{"ticker":"^N225","ref_date":"2020-12-23","price_open":26580.42969,"price_high":26585.21094,"price_low":26414.74023,"price_close":26524.78906,"volume":56000000,"price_adjusted":26524.78906,"ret_adjusted_prices":0.00334,"ret_closing_prices":0.00334,"cumret_adjusted_prices":1.39583}
{"ticker":"^N225","ref_date":"2020-12-24","price_open":26635.10938,"price_high":26764.5293,"price_low":26605.25977,"price_close":26668.34961,"volume":47900000,"price_adjusted":26668.34961,"ret_adjusted_prices":0.00541,"ret_closing_prices":0.00541,"cumret_adjusted_prices":1.40339}
{"ticker":"^N225","ref_date":"2020-12-25","price_open":26708.09961,"price_high":26716.60938,"price_low":26638.2793,"price_close":26656.60938,"volume":33400000,"price_adjusted":26656.60938,"ret_adjusted_prices":-0.00044,"ret_closing_prices":-0.00044,"cumret_adjusted_prices":1.40277}
{"ticker":"^N225","ref_date":"2020-12-28","price_open":26691.28906,"price_high":26854.0293,"price_low":26664.59961,"price_close":26854.0293,"volume":50700000,"price_adjusted":26854.0293,"ret_adjusted_prices":0.00741,"ret_closing_prices":0.00741,"cumret_adjusted_prices":1.41316}
{"ticker":"^N225","ref_date":"2020-12-29","price_open":26936.38086,"price_high":27602.51953,"price_low":26921.14062,"price_close":27568.15039,"volume":59400000,"price_adjusted":27568.15039,"ret_adjusted_prices":0.02659,"ret_closing_prices":0.02659,"cumret_adjusted_prices":1.45074}
{"ticker":"^N225","ref_date":"2020-12-30","price_open":27559.09961,"price_high":27572.57031,"price_low":27338.56055,"price_close":27444.16992,"volume":50600000,"price_adjusted":27444.16992,"ret_adjusted_prices":-0.0045,"ret_closing_prices":-0.0045,"cumret_adjusted_prices":1.44421}
{"ticker":"^N225","ref_date":"2021-01-04","price_open":27575.57031,"price_high":27602.10938,"price_low":27042.32031,"price_close":27258.38086,"volume":51500000,"price_adjusted":27258.38086,"ret_adjusted_prices":-0.00677,"ret_closing_prices":-0.00677,"cumret_adjusted_prices":1.43444}
{"ticker":"^N225","ref_date":"2021-01-05","price_open":27151.38086,"price_high":27279.7793,"price_low":27073.46094,"price_close":27158.63086,"volume":55000000,"price_adjusted":27158.63086,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":1.42919}
{"ticker":"^N225","ref_date":"2021-01-06","price_open":27102.84961,"price_high":27196.40039,"price_low":27002.17969,"price_close":27055.93945,"volume":72700000,"price_adjusted":27055.93945,"ret_adjusted_prices":-0.00378,"ret_closing_prices":-0.00378,"cumret_adjusted_prices":1.42378}
{"ticker":"^N225","ref_date":"2021-01-07","price_open":27340.46094,"price_high":27624.73047,"price_low":27340.46094,"price_close":27490.13086,"volume":98900000,"price_adjusted":27490.13086,"ret_adjusted_prices":0.01605,"ret_closing_prices":0.01605,"cumret_adjusted_prices":1.44663}
{"ticker":"^N225","ref_date":"2021-01-08","price_open":27720.14062,"price_high":28139.0293,"price_low":27667.75,"price_close":28139.0293,"volume":84900000,"price_adjusted":28139.0293,"ret_adjusted_prices":0.0236,"ret_closing_prices":0.0236,"cumret_adjusted_prices":1.48078}
{"ticker":"^N225","ref_date":"2021-01-12","price_open":28004.36914,"price_high":28287.36914,"price_low":27899.44922,"price_close":28164.33984,"volume":78800000,"price_adjusted":28164.33984,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.48211}
{"ticker":"^N225","ref_date":"2021-01-13","price_open":28140.09961,"price_high":28503.42969,"price_low":28133.58984,"price_close":28456.58984,"volume":70900000,"price_adjusted":28456.58984,"ret_adjusted_prices":0.01038,"ret_closing_prices":0.01038,"cumret_adjusted_prices":1.49749}
{"ticker":"^N225","ref_date":"2021-01-14","price_open":28442.73047,"price_high":28979.5293,"price_low":28411.58008,"price_close":28698.25977,"volume":81900000,"price_adjusted":28698.25977,"ret_adjusted_prices":0.00849,"ret_closing_prices":0.00849,"cumret_adjusted_prices":1.51021}
{"ticker":"^N225","ref_date":"2021-01-15","price_open":28777.4707,"price_high":28820.5,"price_low":28477.0293,"price_close":28519.17969,"volume":74100000,"price_adjusted":28519.17969,"ret_adjusted_prices":-0.00624,"ret_closing_prices":-0.00624,"cumret_adjusted_prices":1.50078}
{"ticker":"^N225","ref_date":"2021-01-18","price_open":28238.67969,"price_high":28349.9707,"price_low":28111.53906,"price_close":28242.21094,"volume":51900000,"price_adjusted":28242.21094,"ret_adjusted_prices":-0.00971,"ret_closing_prices":-0.00971,"cumret_adjusted_prices":1.48621}
{"ticker":"^N225","ref_date":"2021-01-19","price_open":28405.49023,"price_high":28720.91016,"price_low":28373.33984,"price_close":28633.46094,"volume":58200000,"price_adjusted":28633.46094,"ret_adjusted_prices":0.01385,"ret_closing_prices":0.01385,"cumret_adjusted_prices":1.5068}
{"ticker":"^N225","ref_date":"2021-01-20","price_open":28798.74023,"price_high":28801.18945,"price_low":28402.10938,"price_close":28523.25977,"volume":69800000,"price_adjusted":28523.25977,"ret_adjusted_prices":-0.00385,"ret_closing_prices":-0.00385,"cumret_adjusted_prices":1.501}
{"ticker":"^N225","ref_date":"2021-01-21","price_open":28710.41016,"price_high":28846.15039,"price_low":28677.60938,"price_close":28756.85938,"volume":67700000,"price_adjusted":28756.85938,"ret_adjusted_prices":0.00819,"ret_closing_prices":0.00819,"cumret_adjusted_prices":1.51329}
{"ticker":"^N225","ref_date":"2021-01-22","price_open":28580.19922,"price_high":28698.17969,"price_low":28527.16016,"price_close":28631.44922,"volume":66900000,"price_adjusted":28631.44922,"ret_adjusted_prices":-0.00436,"ret_closing_prices":-0.00436,"cumret_adjusted_prices":1.50669}
{"ticker":"^N225","ref_date":"2021-01-25","price_open":28698.89062,"price_high":28822.28906,"price_low":28566.84961,"price_close":28822.28906,"volume":57300000,"price_adjusted":28822.28906,"ret_adjusted_prices":0.00667,"ret_closing_prices":0.00667,"cumret_adjusted_prices":1.51673}
{"ticker":"^N225","ref_date":"2021-01-26","price_open":28696.30078,"price_high":28740.71094,"price_low":28527.81055,"price_close":28546.17969,"volume":63500000,"price_adjusted":28546.17969,"ret_adjusted_prices":-0.00958,"ret_closing_prices":-0.00958,"cumret_adjusted_prices":1.5022}
{"ticker":"^N225","ref_date":"2021-01-27","price_open":28665.33984,"price_high":28754.99023,"price_low":28542,"price_close":28635.21094,"volume":69000000,"price_adjusted":28635.21094,"ret_adjusted_prices":0.00312,"ret_closing_prices":0.00312,"cumret_adjusted_prices":1.50689}
{"ticker":"^N225","ref_date":"2021-01-28","price_open":28169.26953,"price_high":28360.48047,"price_low":27975.84961,"price_close":28197.41992,"volume":123900000,"price_adjusted":28197.41992,"ret_adjusted_prices":-0.01529,"ret_closing_prices":-0.01529,"cumret_adjusted_prices":1.48385}
{"ticker":"^N225","ref_date":"2021-01-29","price_open":28320.7207,"price_high":28320.7207,"price_low":27629.80078,"price_close":27663.39062,"volume":91700000,"price_adjusted":27663.39062,"ret_adjusted_prices":-0.01894,"ret_closing_prices":-0.01894,"cumret_adjusted_prices":1.45575}
{"ticker":"^N225","ref_date":"2021-02-01","price_open":27649.07031,"price_high":28107.09961,"price_low":27649.07031,"price_close":28091.05078,"volume":65700000,"price_adjusted":28091.05078,"ret_adjusted_prices":0.01546,"ret_closing_prices":0.01546,"cumret_adjusted_prices":1.47825}
{"ticker":"^N225","ref_date":"2021-02-02","price_open":28207.48047,"price_high":28379.31055,"price_low":28089.11914,"price_close":28362.16992,"volume":67500000,"price_adjusted":28362.16992,"ret_adjusted_prices":0.00965,"ret_closing_prices":0.00965,"cumret_adjusted_prices":1.49252}
{"ticker":"^N225","ref_date":"2021-02-03","price_open":28482.71094,"price_high":28669.94922,"price_low":28402.30078,"price_close":28646.5,"volume":84000000,"price_adjusted":28646.5,"ret_adjusted_prices":0.01002,"ret_closing_prices":0.01002,"cumret_adjusted_prices":1.50748}
{"ticker":"^N225","ref_date":"2021-02-04","price_open":28557.46094,"price_high":28600.2207,"price_low":28325.89062,"price_close":28341.94922,"volume":81100000,"price_adjusted":28341.94922,"ret_adjusted_prices":-0.01063,"ret_closing_prices":-0.01063,"cumret_adjusted_prices":1.49146}
{"ticker":"^N225","ref_date":"2021-02-05","price_open":28631.46094,"price_high":28785.71094,"price_low":28548.26953,"price_close":28779.18945,"volume":93200000,"price_adjusted":28779.18945,"ret_adjusted_prices":0.01543,"ret_closing_prices":0.01543,"cumret_adjusted_prices":1.51447}
{"ticker":"^N225","ref_date":"2021-02-08","price_open":28831.58008,"price_high":29400.56055,"price_low":28817.59961,"price_close":29388.5,"volume":93600000,"price_adjusted":29388.5,"ret_adjusted_prices":0.02117,"ret_closing_prices":0.02117,"cumret_adjusted_prices":1.54653}
{"ticker":"^N225","ref_date":"2021-02-09","price_open":29435.60938,"price_high":29585.75,"price_low":29350.48047,"price_close":29505.92969,"volume":86900000,"price_adjusted":29505.92969,"ret_adjusted_prices":0.004,"ret_closing_prices":0.004,"cumret_adjusted_prices":1.55271}
{"ticker":"^N225","ref_date":"2021-02-10","price_open":29412.55078,"price_high":29562.92969,"price_low":29368.17969,"price_close":29562.92969,"volume":81100000,"price_adjusted":29562.92969,"ret_adjusted_prices":0.00193,"ret_closing_prices":0.00193,"cumret_adjusted_prices":1.55571}
{"ticker":"^N225","ref_date":"2021-02-12","price_open":29635.88086,"price_high":29650.50977,"price_low":29417.32031,"price_close":29520.07031,"volume":79800000,"price_adjusted":29520.07031,"ret_adjusted_prices":-0.00145,"ret_closing_prices":-0.00145,"cumret_adjusted_prices":1.55345}
{"ticker":"^N225","ref_date":"2021-02-15","price_open":29662.41016,"price_high":30092.33984,"price_low":29662.41016,"price_close":30084.15039,"volume":70300000,"price_adjusted":30084.15039,"ret_adjusted_prices":0.01911,"ret_closing_prices":0.01911,"cumret_adjusted_prices":1.58314}
{"ticker":"^N225","ref_date":"2021-02-16","price_open":30229.46094,"price_high":30714.51953,"price_low":30191.65039,"price_close":30467.75,"volume":81300000,"price_adjusted":30467.75,"ret_adjusted_prices":0.01275,"ret_closing_prices":0.01275,"cumret_adjusted_prices":1.60332}
{"ticker":"^N225","ref_date":"2021-02-17","price_open":30366.82031,"price_high":30398.19922,"price_low":30191.00977,"price_close":30292.18945,"volume":74800000,"price_adjusted":30292.18945,"ret_adjusted_prices":-0.00576,"ret_closing_prices":-0.00576,"cumret_adjusted_prices":1.59409}
{"ticker":"^N225","ref_date":"2021-02-18","price_open":30311.98047,"price_high":30560.49023,"price_low":30140.00977,"price_close":30236.08984,"volume":77900000,"price_adjusted":30236.08984,"ret_adjusted_prices":-0.00185,"ret_closing_prices":-0.00185,"cumret_adjusted_prices":1.59113}
{"ticker":"^N225","ref_date":"2021-02-19","price_open":29970.58984,"price_high":30169.58984,"price_low":29847.33008,"price_close":30017.91992,"volume":63700000,"price_adjusted":30017.91992,"ret_adjusted_prices":-0.00722,"ret_closing_prices":-0.00722,"cumret_adjusted_prices":1.57965}
{"ticker":"^N225","ref_date":"2021-02-22","price_open":30281.7793,"price_high":30458.13086,"price_low":30089.17969,"price_close":30156.0293,"volume":62800000,"price_adjusted":30156.0293,"ret_adjusted_prices":0.0046,"ret_closing_prices":0.0046,"cumret_adjusted_prices":1.58692}
{"ticker":"^N225","ref_date":"2021-02-24","price_open":30020.10938,"price_high":30089.58984,"price_low":29671.69922,"price_close":29671.69922,"volume":79300000,"price_adjusted":29671.69922,"ret_adjusted_prices":-0.01606,"ret_closing_prices":-0.01606,"cumret_adjusted_prices":1.56143}
{"ticker":"^N225","ref_date":"2021-02-25","price_open":30077.26953,"price_high":30213.2793,"price_low":30044.42969,"price_close":30168.26953,"volume":70100000,"price_adjusted":30168.26953,"ret_adjusted_prices":0.01674,"ret_closing_prices":0.01674,"cumret_adjusted_prices":1.58756}
{"ticker":"^N225","ref_date":"2021-02-26","price_open":29753.73047,"price_high":29760.31055,"price_low":28966.00977,"price_close":28966.00977,"volume":92900000,"price_adjusted":28966.00977,"ret_adjusted_prices":-0.03985,"ret_closing_prices":-0.03985,"cumret_adjusted_prices":1.5243}
{"ticker":"^N225","ref_date":"2021-03-01","price_open":29419.44922,"price_high":29686.39062,"price_low":29396.03906,"price_close":29663.5,"volume":62700000,"price_adjusted":29663.5,"ret_adjusted_prices":0.02408,"ret_closing_prices":0.02408,"cumret_adjusted_prices":1.561}
{"ticker":"^N225","ref_date":"2021-03-02","price_open":29939.75,"price_high":29996.39062,"price_low":29314.82031,"price_close":29408.16992,"volume":70100000,"price_adjusted":29408.16992,"ret_adjusted_prices":-0.00861,"ret_closing_prices":-0.00861,"cumret_adjusted_prices":1.54757}
{"ticker":"^N225","ref_date":"2021-03-03","price_open":29482.11914,"price_high":29604.36914,"price_low":29336.59961,"price_close":29559.09961,"volume":68800000,"price_adjusted":29559.09961,"ret_adjusted_prices":0.00513,"ret_closing_prices":0.00513,"cumret_adjusted_prices":1.55551}
{"ticker":"^N225","ref_date":"2021-03-04","price_open":29198.41992,"price_high":29277.18945,"price_low":28711.03906,"price_close":28930.10938,"volume":75200000,"price_adjusted":28930.10938,"ret_adjusted_prices":-0.02128,"ret_closing_prices":-0.02128,"cumret_adjusted_prices":1.52241}
{"ticker":"^N225","ref_date":"2021-03-05","price_open":28725.48047,"price_high":28867.83008,"price_low":28308.57031,"price_close":28864.32031,"volume":85800000,"price_adjusted":28864.32031,"ret_adjusted_prices":-0.00227,"ret_closing_prices":-0.00227,"cumret_adjusted_prices":1.51895}
{"ticker":"^N225","ref_date":"2021-03-08","price_open":29208.18945,"price_high":29255.90039,"price_low":28644.25977,"price_close":28743.25,"volume":92400000,"price_adjusted":28743.25,"ret_adjusted_prices":-0.00419,"ret_closing_prices":-0.00419,"cumret_adjusted_prices":1.51257}
{"ticker":"^N225","ref_date":"2021-03-09","price_open":28748.86914,"price_high":29053.56055,"price_low":28609.21094,"price_close":29027.93945,"volume":96700000,"price_adjusted":29027.93945,"ret_adjusted_prices":0.0099,"ret_closing_prices":0.0099,"cumret_adjusted_prices":1.52756}
{"ticker":"^N225","ref_date":"2021-03-10","price_open":29118.2793,"price_high":29233.4707,"price_low":28960.08984,"price_close":29036.56055,"volume":83000000,"price_adjusted":29036.56055,"ret_adjusted_prices":0.0003,"ret_closing_prices":0.0003,"cumret_adjusted_prices":1.52801}
{"ticker":"^N225","ref_date":"2021-03-11","price_open":29033.91992,"price_high":29255.41992,"price_low":28995.33008,"price_close":29211.64062,"volume":78500000,"price_adjusted":29211.64062,"ret_adjusted_prices":0.00603,"ret_closing_prices":0.00603,"cumret_adjusted_prices":1.53722}
{"ticker":"^N225","ref_date":"2021-03-12","price_open":29287.74023,"price_high":29744.32031,"price_low":29210.40039,"price_close":29717.83008,"volume":96600000,"price_adjusted":29717.83008,"ret_adjusted_prices":0.01733,"ret_closing_prices":0.01733,"cumret_adjusted_prices":1.56386}
{"ticker":"^N225","ref_date":"2021-03-15","price_open":29804.5,"price_high":29884.73047,"price_low":29670.31055,"price_close":29766.9707,"volume":94100000,"price_adjusted":29766.9707,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.56645}
{"ticker":"^N225","ref_date":"2021-03-16","price_open":29770.39062,"price_high":30026.40039,"price_low":29755.4707,"price_close":29921.08984,"volume":83800000,"price_adjusted":29921.08984,"ret_adjusted_prices":0.00518,"ret_closing_prices":0.00518,"cumret_adjusted_prices":1.57456}
{"ticker":"^N225","ref_date":"2021-03-17","price_open":29836.83008,"price_high":29984.9707,"price_low":29825.16016,"price_close":29914.33008,"volume":74600000,"price_adjusted":29914.33008,"ret_adjusted_prices":-0.00023,"ret_closing_prices":-0.00023,"cumret_adjusted_prices":1.5742}
{"ticker":"^N225","ref_date":"2021-03-18","price_open":30148.48047,"price_high":30485,"price_low":30041.5,"price_close":30216.75,"volume":95400000,"price_adjusted":30216.75,"ret_adjusted_prices":0.01011,"ret_closing_prices":0.01011,"cumret_adjusted_prices":1.59012}
{"ticker":"^N225","ref_date":"2021-03-19","price_open":29904.57031,"price_high":30049.76953,"price_low":29621.2207,"price_close":29792.05078,"volume":128500000,"price_adjusted":29792.05078,"ret_adjusted_prices":-0.01406,"ret_closing_prices":-0.01406,"cumret_adjusted_prices":1.56777}
{"ticker":"^N225","ref_date":"2021-03-22","price_open":29444.09961,"price_high":29472.98047,"price_low":29107.63086,"price_close":29174.15039,"volume":78800000,"price_adjusted":29174.15039,"ret_adjusted_prices":-0.02074,"ret_closing_prices":-0.02074,"cumret_adjusted_prices":1.53525}
{"ticker":"^N225","ref_date":"2021-03-23","price_open":29381.49023,"price_high":29496.83008,"price_low":28995.91992,"price_close":28995.91992,"volume":79200000,"price_adjusted":28995.91992,"ret_adjusted_prices":-0.00611,"ret_closing_prices":-0.00611,"cumret_adjusted_prices":1.52587}
{"ticker":"^N225","ref_date":"2021-03-24","price_open":28765.55078,"price_high":28867.66992,"price_low":28379.06055,"price_close":28405.51953,"volume":96000000,"price_adjusted":28405.51953,"ret_adjusted_prices":-0.02036,"ret_closing_prices":-0.02036,"cumret_adjusted_prices":1.4948}
{"ticker":"^N225","ref_date":"2021-03-25","price_open":28457.33008,"price_high":28821.83008,"price_low":28414.91992,"price_close":28729.88086,"volume":72800000,"price_adjusted":28729.88086,"ret_adjusted_prices":0.01142,"ret_closing_prices":0.01142,"cumret_adjusted_prices":1.51187}
{"ticker":"^N225","ref_date":"2021-03-26","price_open":29068.51953,"price_high":29240.74023,"price_low":28953.2207,"price_close":29176.69922,"volume":73700000,"price_adjusted":29176.69922,"ret_adjusted_prices":0.01555,"ret_closing_prices":0.01555,"cumret_adjusted_prices":1.53538}
{"ticker":"^N225","ref_date":"2021-03-29","price_open":29478.11914,"price_high":29578.36914,"price_low":29200.88086,"price_close":29384.51953,"volume":107900000,"price_adjusted":29384.51953,"ret_adjusted_prices":0.00712,"ret_closing_prices":0.00712,"cumret_adjusted_prices":1.54632}
{"ticker":"^N225","ref_date":"2021-03-30","price_open":29365.03906,"price_high":29478.19922,"price_low":29283.89062,"price_close":29432.69922,"volume":79900000,"price_adjusted":29432.69922,"ret_adjusted_prices":0.00164,"ret_closing_prices":0.00164,"cumret_adjusted_prices":1.54886}
{"ticker":"^N225","ref_date":"2021-03-31","price_open":29278.33008,"price_high":29348.99023,"price_low":29165.51953,"price_close":29178.80078,"volume":82000000,"price_adjusted":29178.80078,"ret_adjusted_prices":-0.00863,"ret_closing_prices":-0.00863,"cumret_adjusted_prices":1.5355}
{"ticker":"^N225","ref_date":"2021-04-01","price_open":29441.91016,"price_high":29585.46094,"price_low":29318.82031,"price_close":29388.86914,"volume":75600000,"price_adjusted":29388.86914,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":1.54655}
{"ticker":"^N225","ref_date":"2021-04-02","price_open":29704.66016,"price_high":29869.66992,"price_low":29694.08984,"price_close":29854,"volume":57200000,"price_adjusted":29854,"ret_adjusted_prices":0.01583,"ret_closing_prices":0.01583,"cumret_adjusted_prices":1.57103}
{"ticker":"^N225","ref_date":"2021-04-05","price_open":30084.60938,"price_high":30195,"price_low":30024.25,"price_close":30089.25,"volume":55400000,"price_adjusted":30089.25,"ret_adjusted_prices":0.00788,"ret_closing_prices":0.00788,"cumret_adjusted_prices":1.58341}
{"ticker":"^N225","ref_date":"2021-04-06","price_open":30208.89062,"price_high":30208.89062,"price_low":29665.85938,"price_close":29696.63086,"volume":65500000,"price_adjusted":29696.63086,"ret_adjusted_prices":-0.01305,"ret_closing_prices":-0.01305,"cumret_adjusted_prices":1.56275}
{"ticker":"^N225","ref_date":"2021-04-07","price_open":29743.48047,"price_high":29867.93945,"price_low":29523.55078,"price_close":29730.78906,"volume":61500000,"price_adjusted":29730.78906,"ret_adjusted_prices":0.00115,"ret_closing_prices":0.00115,"cumret_adjusted_prices":1.56454}
{"ticker":"^N225","ref_date":"2021-04-08","price_open":29675.88086,"price_high":29744.78906,"price_low":29516.41992,"price_close":29708.98047,"volume":62600000,"price_adjusted":29708.98047,"ret_adjusted_prices":-0.00073,"ret_closing_prices":-0.00073,"cumret_adjusted_prices":1.5634}
{"ticker":"^N225","ref_date":"2021-04-09","price_open":29865.5293,"price_high":30064.34961,"price_low":29768.06055,"price_close":29768.06055,"volume":64900000,"price_adjusted":29768.06055,"ret_adjusted_prices":0.00199,"ret_closing_prices":0.00199,"cumret_adjusted_prices":1.5665}
{"ticker":"^N225","ref_date":"2021-04-12","price_open":29874.42969,"price_high":29876.03906,"price_low":29538.73047,"price_close":29538.73047,"volume":50200000,"price_adjusted":29538.73047,"ret_adjusted_prices":-0.0077,"ret_closing_prices":-0.0077,"cumret_adjusted_prices":1.55444}
{"ticker":"^N225","ref_date":"2021-04-13","price_open":29605.68945,"price_high":29897.10938,"price_low":29573.78906,"price_close":29751.60938,"volume":54900000,"price_adjusted":29751.60938,"ret_adjusted_prices":0.00721,"ret_closing_prices":0.00721,"cumret_adjusted_prices":1.56564}
{"ticker":"^N225","ref_date":"2021-04-14","price_open":29718.06055,"price_high":29722.40039,"price_low":29567.17969,"price_close":29620.99023,"volume":57200000,"price_adjusted":29620.99023,"ret_adjusted_prices":-0.00439,"ret_closing_prices":-0.00439,"cumret_adjusted_prices":1.55876}
{"ticker":"^N225","ref_date":"2021-04-15","price_open":29573.90039,"price_high":29787.66016,"price_low":29558.55078,"price_close":29642.68945,"volume":50600000,"price_adjusted":29642.68945,"ret_adjusted_prices":0.00073,"ret_closing_prices":0.00073,"cumret_adjusted_prices":1.55991}
{"ticker":"^N225","ref_date":"2021-04-16","price_open":29789.08008,"price_high":29789.08008,"price_low":29621.83008,"price_close":29683.36914,"volume":49100000,"price_adjusted":29683.36914,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":1.56205}
{"ticker":"^N225","ref_date":"2021-04-19","price_open":29688.32031,"price_high":29808.00977,"price_low":29530.83984,"price_close":29685.36914,"volume":44700000,"price_adjusted":29685.36914,"ret_adjusted_prices":0.00007,"ret_closing_prices":0.00007,"cumret_adjusted_prices":1.56215}
{"ticker":"^N225","ref_date":"2021-04-20","price_open":29355.86914,"price_high":29361.2793,"price_low":29014.35938,"price_close":29100.38086,"volume":59900000,"price_adjusted":29100.38086,"ret_adjusted_prices":-0.01971,"ret_closing_prices":-0.01971,"cumret_adjusted_prices":1.53137}
{"ticker":"^N225","ref_date":"2021-04-21","price_open":28660.35938,"price_high":28778.92969,"price_low":28419.83984,"price_close":28508.55078,"volume":71000000,"price_adjusted":28508.55078,"ret_adjusted_prices":-0.02034,"ret_closing_prices":-0.02034,"cumret_adjusted_prices":1.50022}
{"ticker":"^N225","ref_date":"2021-04-22","price_open":28880.7793,"price_high":29192.39062,"price_low":28800.85938,"price_close":29188.16992,"volume":55100000,"price_adjusted":29188.16992,"ret_adjusted_prices":0.02384,"ret_closing_prices":0.02384,"cumret_adjusted_prices":1.53599}
{"ticker":"^N225","ref_date":"2021-04-23","price_open":28939.11914,"price_high":29035.33984,"price_low":28770.61914,"price_close":29020.63086,"volume":47500000,"price_adjusted":29020.63086,"ret_adjusted_prices":-0.00574,"ret_closing_prices":-0.00574,"cumret_adjusted_prices":1.52717}
{"ticker":"^N225","ref_date":"2021-04-26","price_open":29095.49023,"price_high":29241.2793,"price_low":28896.36914,"price_close":29126.23047,"volume":49200000,"price_adjusted":29126.23047,"ret_adjusted_prices":0.00364,"ret_closing_prices":0.00364,"cumret_adjusted_prices":1.53273}
{"ticker":"^N225","ref_date":"2021-04-27","price_open":29174.5293,"price_high":29187.10938,"price_low":28990.18945,"price_close":28991.89062,"volume":59400000,"price_adjusted":28991.89062,"ret_adjusted_prices":-0.00461,"ret_closing_prices":-0.00461,"cumret_adjusted_prices":1.52566}
{"ticker":"^N225","ref_date":"2021-04-28","price_open":28935.50977,"price_high":29139.69922,"price_low":28875.91016,"price_close":29053.9707,"volume":61400000,"price_adjusted":29053.9707,"ret_adjusted_prices":0.00214,"ret_closing_prices":0.00214,"cumret_adjusted_prices":1.52893}
{"ticker":"^N225","ref_date":"2021-04-30","price_open":28996.66016,"price_high":29046.49023,"price_low":28760.26953,"price_close":28812.63086,"volume":78400000,"price_adjusted":28812.63086,"ret_adjusted_prices":-0.00831,"ret_closing_prices":-0.00831,"cumret_adjusted_prices":1.51623}
{"ticker":"^N225","ref_date":"2021-05-06","price_open":29024.00977,"price_high":29430.2207,"price_low":28966.4707,"price_close":29331.36914,"volume":94300000,"price_adjusted":29331.36914,"ret_adjusted_prices":0.018,"ret_closing_prices":0.018,"cumret_adjusted_prices":1.54352}
{"ticker":"^N225","ref_date":"2021-05-07","price_open":29330.44922,"price_high":29449.85938,"price_low":29237.35938,"price_close":29357.82031,"volume":67500000,"price_adjusted":29357.82031,"ret_adjusted_prices":0.0009,"ret_closing_prices":0.0009,"cumret_adjusted_prices":1.54492}
{"ticker":"^N225","ref_date":"2021-05-10","price_open":29376.89062,"price_high":29685.41016,"price_low":29346.14062,"price_close":29518.33984,"volume":66300000,"price_adjusted":29518.33984,"ret_adjusted_prices":0.00547,"ret_closing_prices":0.00547,"cumret_adjusted_prices":1.55336}
{"ticker":"^N225","ref_date":"2021-05-11","price_open":29238.56055,"price_high":29289.11914,"price_low":28535.35938,"price_close":28608.58984,"volume":73200000,"price_adjusted":28608.58984,"ret_adjusted_prices":-0.03082,"ret_closing_prices":-0.03082,"cumret_adjusted_prices":1.50549}
{"ticker":"^N225","ref_date":"2021-05-12","price_open":28712.09961,"price_high":28831.0293,"price_low":27888.58984,"price_close":28147.50977,"volume":90000000,"price_adjusted":28147.50977,"ret_adjusted_prices":-0.01612,"ret_closing_prices":-0.01612,"cumret_adjusted_prices":1.48122}
{"ticker":"^N225","ref_date":"2021-05-13","price_open":27929.00977,"price_high":27961.96094,"price_low":27385.0293,"price_close":27448.00977,"volume":80500000,"price_adjusted":27448.00977,"ret_adjusted_prices":-0.02485,"ret_closing_prices":-0.02485,"cumret_adjusted_prices":1.44441}
{"ticker":"^N225","ref_date":"2021-05-14","price_open":27723.69922,"price_high":28139.96094,"price_low":27723.69922,"price_close":28084.4707,"volume":73500000,"price_adjusted":28084.4707,"ret_adjusted_prices":0.02319,"ret_closing_prices":0.02319,"cumret_adjusted_prices":1.47791}
{"ticker":"^N225","ref_date":"2021-05-17","price_open":28310.46094,"price_high":28312.7793,"price_low":27632.5293,"price_close":27824.83008,"volume":63900000,"price_adjusted":27824.83008,"ret_adjusted_prices":-0.00924,"ret_closing_prices":-0.00924,"cumret_adjusted_prices":1.46424}
{"ticker":"^N225","ref_date":"2021-05-18","price_open":27931.57031,"price_high":28481.16992,"price_low":27931.57031,"price_close":28406.83984,"volume":74700000,"price_adjusted":28406.83984,"ret_adjusted_prices":0.02092,"ret_closing_prices":0.02092,"cumret_adjusted_prices":1.49487}
{"ticker":"^N225","ref_date":"2021-05-19","price_open":28031.2207,"price_high":28216.65039,"price_low":27842.98047,"price_close":28044.44922,"volume":68700000,"price_adjusted":28044.44922,"ret_adjusted_prices":-0.01276,"ret_closing_prices":-0.01276,"cumret_adjusted_prices":1.4758}
{"ticker":"^N225","ref_date":"2021-05-20","price_open":27875.5,"price_high":28176.86914,"price_low":27821.96094,"price_close":28098.25,"volume":56800000,"price_adjusted":28098.25,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":1.47863}
{"ticker":"^N225","ref_date":"2021-05-21","price_open":28269.60938,"price_high":28411.56055,"price_low":28193.0293,"price_close":28317.83008,"volume":58700000,"price_adjusted":28317.83008,"ret_adjusted_prices":0.00781,"ret_closing_prices":0.00781,"cumret_adjusted_prices":1.49019}
{"ticker":"^N225","ref_date":"2021-05-24","price_open":28212.32031,"price_high":28584.17969,"price_low":28212.32031,"price_close":28364.60938,"volume":54700000,"price_adjusted":28364.60938,"ret_adjusted_prices":0.00165,"ret_closing_prices":0.00165,"cumret_adjusted_prices":1.49265}
{"ticker":"^N225","ref_date":"2021-05-25","price_open":28516.99023,"price_high":28576.9707,"price_low":28443.74023,"price_close":28553.98047,"volume":54000000,"price_adjusted":28553.98047,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.50261}
{"ticker":"^N225","ref_date":"2021-05-26","price_open":28396.61914,"price_high":28710.83008,"price_low":28396.61914,"price_close":28642.18945,"volume":64200000,"price_adjusted":28642.18945,"ret_adjusted_prices":0.00309,"ret_closing_prices":0.00309,"cumret_adjusted_prices":1.50726}
{"ticker":"^N225","ref_date":"2021-05-27","price_open":28543.32031,"price_high":28587.21094,"price_low":28360.56055,"price_close":28549.00977,"volume":138200000,"price_adjusted":28549.00977,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":1.50235}
{"ticker":"^N225","ref_date":"2021-05-28","price_open":28912.53906,"price_high":29194.10938,"price_low":28899.66016,"price_close":29149.41016,"volume":80600000,"price_adjusted":29149.41016,"ret_adjusted_prices":0.02103,"ret_closing_prices":0.02103,"cumret_adjusted_prices":1.53395}
{"ticker":"^N225","ref_date":"2021-05-31","price_open":29019.44922,"price_high":29147.71094,"price_low":28791.59961,"price_close":28860.08008,"volume":53800000,"price_adjusted":28860.08008,"ret_adjusted_prices":-0.00993,"ret_closing_prices":-0.00993,"cumret_adjusted_prices":1.51872}
{"ticker":"^N225","ref_date":"2021-06-01","price_open":28998.65039,"price_high":29075.4707,"price_low":28611.25,"price_close":28814.33984,"volume":47400000,"price_adjusted":28814.33984,"ret_adjusted_prices":-0.00158,"ret_closing_prices":-0.00158,"cumret_adjusted_prices":1.51632}
{"ticker":"^N225","ref_date":"2021-06-02","price_open":28730.81055,"price_high":29003.55078,"price_low":28565.83008,"price_close":28946.14062,"volume":71000000,"price_adjusted":28946.14062,"ret_adjusted_prices":0.00457,"ret_closing_prices":0.00457,"cumret_adjusted_prices":1.52325}
{"ticker":"^N225","ref_date":"2021-06-03","price_open":28890.39062,"price_high":29157.16016,"price_low":28879.15039,"price_close":29058.10938,"volume":58500000,"price_adjusted":29058.10938,"ret_adjusted_prices":0.00387,"ret_closing_prices":0.00387,"cumret_adjusted_prices":1.52914}
{"ticker":"^N225","ref_date":"2021-06-04","price_open":28901.41992,"price_high":28991.24023,"price_low":28764.67969,"price_close":28941.51953,"volume":55800000,"price_adjusted":28941.51953,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":1.52301}
{"ticker":"^N225","ref_date":"2021-06-07","price_open":29214,"price_high":29241.19922,"price_low":28973.05078,"price_close":29019.24023,"volume":51000000,"price_adjusted":29019.24023,"ret_adjusted_prices":0.00269,"ret_closing_prices":0.00269,"cumret_adjusted_prices":1.5271}
{"ticker":"^N225","ref_date":"2021-06-08","price_open":29046.0293,"price_high":29140.67969,"price_low":28897.64062,"price_close":28963.56055,"volume":50400000,"price_adjusted":28963.56055,"ret_adjusted_prices":-0.00192,"ret_closing_prices":-0.00192,"cumret_adjusted_prices":1.52417}
{"ticker":"^N225","ref_date":"2021-06-09","price_open":28901.56055,"price_high":28932.0293,"price_low":28801.83008,"price_close":28860.80078,"volume":50400000,"price_adjusted":28860.80078,"ret_adjusted_prices":-0.00355,"ret_closing_prices":-0.00355,"cumret_adjusted_prices":1.51876}
{"ticker":"^N225","ref_date":"2021-06-10","price_open":28799.74023,"price_high":29007.5293,"price_low":28799.74023,"price_close":28958.56055,"volume":53300000,"price_adjusted":28958.56055,"ret_adjusted_prices":0.00339,"ret_closing_prices":0.00339,"cumret_adjusted_prices":1.52391}
{"ticker":"^N225","ref_date":"2021-06-11","price_open":29030.03906,"price_high":29080.89062,"price_low":28839.53906,"price_close":28948.73047,"volume":71100000,"price_adjusted":28948.73047,"ret_adjusted_prices":-0.00034,"ret_closing_prices":-0.00034,"cumret_adjusted_prices":1.52339}
{"ticker":"^N225","ref_date":"2021-06-14","price_open":29153.10938,"price_high":29208.34961,"price_low":29026.26953,"price_close":29161.80078,"volume":45000000,"price_adjusted":29161.80078,"ret_adjusted_prices":0.00736,"ret_closing_prices":0.00736,"cumret_adjusted_prices":1.5346}
{"ticker":"^N225","ref_date":"2021-06-15","price_open":29256.0293,"price_high":29480.84961,"price_low":29235.71094,"price_close":29441.30078,"volume":53000000,"price_adjusted":29441.30078,"ret_adjusted_prices":0.00958,"ret_closing_prices":0.00958,"cumret_adjusted_prices":1.54931}
{"ticker":"^N225","ref_date":"2021-06-16","price_open":29306.14062,"price_high":29434.09961,"price_low":29263.7207,"price_close":29291.00977,"volume":52400000,"price_adjusted":29291.00977,"ret_adjusted_prices":-0.0051,"ret_closing_prices":-0.0051,"cumret_adjusted_prices":1.5414}
{"ticker":"^N225","ref_date":"2021-06-17","price_open":29149.33984,"price_high":29197.67969,"price_low":28875.39062,"price_close":29018.33008,"volume":56900000,"price_adjusted":29018.33008,"ret_adjusted_prices":-0.00931,"ret_closing_prices":-0.00931,"cumret_adjusted_prices":1.52705}
{"ticker":"^N225","ref_date":"2021-06-18","price_open":29136.74023,"price_high":29136.74023,"price_low":28957.98047,"price_close":28964.08008,"volume":90200000,"price_adjusted":28964.08008,"ret_adjusted_prices":-0.00187,"ret_closing_prices":-0.00187,"cumret_adjusted_prices":1.5242}
{"ticker":"^N225","ref_date":"2021-06-21","price_open":28506.83984,"price_high":28506.83984,"price_low":27795.85938,"price_close":28010.92969,"volume":75800000,"price_adjusted":28010.92969,"ret_adjusted_prices":-0.03291,"ret_closing_prices":-0.03291,"cumret_adjusted_prices":1.47404}
{"ticker":"^N225","ref_date":"2021-06-22","price_open":28513.07031,"price_high":28895.25977,"price_low":28494.46094,"price_close":28884.13086,"volume":67800000,"price_adjusted":28884.13086,"ret_adjusted_prices":0.03117,"ret_closing_prices":0.03117,"cumret_adjusted_prices":1.51999}
{"ticker":"^N225","ref_date":"2021-06-23","price_open":28886.91992,"price_high":29007.83008,"price_low":28860.06055,"price_close":28874.89062,"volume":51100000,"price_adjusted":28874.89062,"ret_adjusted_prices":-0.00032,"ret_closing_prices":-0.00032,"cumret_adjusted_prices":1.5195}
{"ticker":"^N225","ref_date":"2021-06-24","price_open":28811.82031,"price_high":28935.33984,"price_low":28758.36914,"price_close":28875.23047,"volume":44600000,"price_adjusted":28875.23047,"ret_adjusted_prices":0.00001,"ret_closing_prices":0.00001,"cumret_adjusted_prices":1.51952}
{"ticker":"^N225","ref_date":"2021-06-25","price_open":29137.30078,"price_high":29174.16992,"price_low":28992.74023,"price_close":29066.17969,"volume":51600000,"price_adjusted":29066.17969,"ret_adjusted_prices":0.00661,"ret_closing_prices":0.00661,"cumret_adjusted_prices":1.52957}
{"ticker":"^N225","ref_date":"2021-06-28","price_open":29112.66016,"price_high":29121.2793,"price_low":28984.92969,"price_close":29048.01953,"volume":47700000,"price_adjusted":29048.01953,"ret_adjusted_prices":-0.00062,"ret_closing_prices":-0.00062,"cumret_adjusted_prices":1.52861}
{"ticker":"^N225","ref_date":"2021-06-29","price_open":28927.43945,"price_high":28951.67969,"price_low":28735.55078,"price_close":28812.60938,"volume":59700000,"price_adjusted":28812.60938,"ret_adjusted_prices":-0.0081,"ret_closing_prices":-0.0081,"cumret_adjusted_prices":1.51622}
{"ticker":"^N225","ref_date":"2021-06-30","price_open":28896.31055,"price_high":28998.99023,"price_low":28779.75977,"price_close":28791.5293,"volume":54000000,"price_adjusted":28791.5293,"ret_adjusted_prices":-0.00073,"ret_closing_prices":-0.00073,"cumret_adjusted_prices":1.51512}
{"ticker":"^N225","ref_date":"2021-07-01","price_open":28832.41016,"price_high":28833.16992,"price_low":28624.80078,"price_close":28707.03906,"volume":45900000,"price_adjusted":28707.03906,"ret_adjusted_prices":-0.00293,"ret_closing_prices":-0.00293,"cumret_adjusted_prices":1.51067}
{"ticker":"^N225","ref_date":"2021-07-02","price_open":28719.24023,"price_high":28849.32031,"price_low":28688.63086,"price_close":28783.2793,"volume":47500000,"price_adjusted":28783.2793,"ret_adjusted_prices":0.00266,"ret_closing_prices":0.00266,"cumret_adjusted_prices":1.51468}
{"ticker":"^N225","ref_date":"2021-07-05","price_open":28709.57031,"price_high":28731.07031,"price_low":28581.08008,"price_close":28598.18945,"volume":38500000,"price_adjusted":28598.18945,"ret_adjusted_prices":-0.00643,"ret_closing_prices":-0.00643,"cumret_adjusted_prices":1.50494}
{"ticker":"^N225","ref_date":"2021-07-06","price_open":28677.94922,"price_high":28748.23047,"price_low":28587.60938,"price_close":28643.21094,"volume":41700000,"price_adjusted":28643.21094,"ret_adjusted_prices":0.00157,"ret_closing_prices":0.00157,"cumret_adjusted_prices":1.50731}
{"ticker":"^N225","ref_date":"2021-07-07","price_open":28262.40039,"price_high":28434.99023,"price_low":28161.75,"price_close":28366.94922,"volume":60300000,"price_adjusted":28366.94922,"ret_adjusted_prices":-0.00964,"ret_closing_prices":-0.00964,"cumret_adjusted_prices":1.49277}
{"ticker":"^N225","ref_date":"2021-07-08","price_open":28332.63086,"price_high":28366.75977,"price_low":28118.0293,"price_close":28118.0293,"volume":62200000,"price_adjusted":28118.0293,"ret_adjusted_prices":-0.00877,"ret_closing_prices":-0.00877,"cumret_adjusted_prices":1.47967}
{"ticker":"^N225","ref_date":"2021-07-09","price_open":27739.41992,"price_high":28000.01953,"price_low":27419.40039,"price_close":27940.41992,"volume":82300000,"price_adjusted":27940.41992,"ret_adjusted_prices":-0.00632,"ret_closing_prices":-0.00632,"cumret_adjusted_prices":1.47033}
{"ticker":"^N225","ref_date":"2021-07-12","price_open":28412.69922,"price_high":28595.11914,"price_low":28405.59961,"price_close":28569.01953,"volume":55500000,"price_adjusted":28569.01953,"ret_adjusted_prices":0.0225,"ret_closing_prices":0.0225,"cumret_adjusted_prices":1.50341}
{"ticker":"^N225","ref_date":"2021-07-13","price_open":28713.82031,"price_high":28852.31055,"price_low":28699.03906,"price_close":28718.24023,"volume":49800000,"price_adjusted":28718.24023,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.51126}
{"ticker":"^N225","ref_date":"2021-07-14","price_open":28517.31055,"price_high":28696.80078,"price_low":28482.82031,"price_close":28608.49023,"volume":54800000,"price_adjusted":28608.49023,"ret_adjusted_prices":-0.00382,"ret_closing_prices":-0.00382,"cumret_adjusted_prices":1.50548}
{"ticker":"^N225","ref_date":"2021-07-15","price_open":28539.32031,"price_high":28571.7207,"price_low":28240.21094,"price_close":28279.08984,"volume":53200000,"price_adjusted":28279.08984,"ret_adjusted_prices":-0.01151,"ret_closing_prices":-0.01151,"cumret_adjusted_prices":1.48815}
{"ticker":"^N225","ref_date":"2021-07-16","price_open":28039.25977,"price_high":28201.30078,"price_low":27847.34961,"price_close":28003.08008,"volume":50400000,"price_adjusted":28003.08008,"ret_adjusted_prices":-0.00976,"ret_closing_prices":-0.00976,"cumret_adjusted_prices":1.47362}
{"ticker":"^N225","ref_date":"2021-07-19","price_open":27663.40039,"price_high":27792.51953,"price_low":27493.63086,"price_close":27652.74023,"volume":49900000,"price_adjusted":27652.74023,"ret_adjusted_prices":-0.01251,"ret_closing_prices":-0.01251,"cumret_adjusted_prices":1.45519}
{"ticker":"^N225","ref_date":"2021-07-20","price_open":27351.80078,"price_high":27564.51953,"price_low":27330.15039,"price_close":27388.16016,"volume":63000000,"price_adjusted":27388.16016,"ret_adjusted_prices":-0.00957,"ret_closing_prices":-0.00957,"cumret_adjusted_prices":1.44127}
{"ticker":"^N225","ref_date":"2021-07-21","price_open":27747.06055,"price_high":27882.42969,"price_low":27438.07031,"price_close":27548,"volume":51400000,"price_adjusted":27548,"ret_adjusted_prices":0.00584,"ret_closing_prices":0.00584,"cumret_adjusted_prices":1.44968}
{"ticker":"^N225","ref_date":"2021-07-26","price_open":27990.4707,"price_high":28036.4707,"price_low":27786.43945,"price_close":27833.28906,"volume":54500000,"price_adjusted":27833.28906,"ret_adjusted_prices":0.01036,"ret_closing_prices":0.01036,"cumret_adjusted_prices":1.46469}
{"ticker":"^N225","ref_date":"2021-07-27","price_open":27911.92969,"price_high":28036.23047,"price_low":27862.68945,"price_close":27970.2207,"volume":51700000,"price_adjusted":27970.2207,"ret_adjusted_prices":0.00492,"ret_closing_prices":0.00492,"cumret_adjusted_prices":1.4719}
{"ticker":"^N225","ref_date":"2021-07-28","price_open":27674.99023,"price_high":27809.85938,"price_low":27466.99023,"price_close":27581.66016,"volume":57100000,"price_adjusted":27581.66016,"ret_adjusted_prices":-0.01389,"ret_closing_prices":-0.01389,"cumret_adjusted_prices":1.45145}
{"ticker":"^N225","ref_date":"2021-07-29","price_open":27722.60938,"price_high":27798.05078,"price_low":27663.41016,"price_close":27782.41992,"volume":67800000,"price_adjusted":27782.41992,"ret_adjusted_prices":0.00728,"ret_closing_prices":0.00728,"cumret_adjusted_prices":1.46201}
{"ticker":"^N225","ref_date":"2021-07-30","price_open":27677.89062,"price_high":27699.34961,"price_low":27272.49023,"price_close":27283.58984,"volume":70600000,"price_adjusted":27283.58984,"ret_adjusted_prices":-0.01795,"ret_closing_prices":-0.01795,"cumret_adjusted_prices":1.43576}
{"ticker":"^N225","ref_date":"2021-08-02","price_open":27493.32031,"price_high":27834.59961,"price_low":27493.32031,"price_close":27781.01953,"volume":60100000,"price_adjusted":27781.01953,"ret_adjusted_prices":0.01823,"ret_closing_prices":0.01823,"cumret_adjusted_prices":1.46194}
{"ticker":"^N225","ref_date":"2021-08-03","price_open":27580.0293,"price_high":27724.44922,"price_low":27492.40039,"price_close":27641.83008,"volume":57900000,"price_adjusted":27641.83008,"ret_adjusted_prices":-0.00501,"ret_closing_prices":-0.00501,"cumret_adjusted_prices":1.45461}
{"ticker":"^N225","ref_date":"2021-08-04","price_open":27612.90039,"price_high":27636.33984,"price_low":27488.74023,"price_close":27584.08008,"volume":67500000,"price_adjusted":27584.08008,"ret_adjusted_prices":-0.00209,"ret_closing_prices":-0.00209,"cumret_adjusted_prices":1.45158}
{"ticker":"^N225","ref_date":"2021-08-05","price_open":27526.66992,"price_high":27741.55078,"price_low":27526.66992,"price_close":27728.11914,"volume":55900000,"price_adjusted":27728.11914,"ret_adjusted_prices":0.00522,"ret_closing_prices":0.00522,"cumret_adjusted_prices":1.45916}
{"ticker":"^N225","ref_date":"2021-08-06","price_open":27709.2207,"price_high":27888.86914,"price_low":27709.2207,"price_close":27820.03906,"volume":56400000,"price_adjusted":27820.03906,"ret_adjusted_prices":0.00332,"ret_closing_prices":0.00332,"cumret_adjusted_prices":1.46399}
{"ticker":"^N225","ref_date":"2021-08-10","price_open":27887.0293,"price_high":28128.60938,"price_low":27808.53906,"price_close":27888.15039,"volume":61400000,"price_adjusted":27888.15039,"ret_adjusted_prices":0.00245,"ret_closing_prices":0.00245,"cumret_adjusted_prices":1.46758}
{"ticker":"^N225","ref_date":"2021-08-11","price_open":28045.83984,"price_high":28146.67969,"price_low":27974.99023,"price_close":28070.50977,"volume":67100000,"price_adjusted":28070.50977,"ret_adjusted_prices":0.00654,"ret_closing_prices":0.00654,"cumret_adjusted_prices":1.47717}
{"ticker":"^N225","ref_date":"2021-08-12","price_open":28177.19922,"price_high":28279.80078,"price_low":28006.31055,"price_close":28015.01953,"volume":57900000,"price_adjusted":28015.01953,"ret_adjusted_prices":-0.00198,"ret_closing_prices":-0.00198,"cumret_adjusted_prices":1.47425}
{"ticker":"^N225","ref_date":"2021-08-13","price_open":28038.96094,"price_high":28070,"price_low":27949.33008,"price_close":27977.15039,"volume":55800000,"price_adjusted":27977.15039,"ret_adjusted_prices":-0.00135,"ret_closing_prices":-0.00135,"cumret_adjusted_prices":1.47226}
{"ticker":"^N225","ref_date":"2021-08-16","price_open":27806.10938,"price_high":27833.21094,"price_low":27427.38086,"price_close":27523.18945,"volume":57200000,"price_adjusted":27523.18945,"ret_adjusted_prices":-0.01623,"ret_closing_prices":-0.01623,"cumret_adjusted_prices":1.44837}
{"ticker":"^N225","ref_date":"2021-08-17","price_open":27666.93945,"price_high":27750.39062,"price_low":27424.4707,"price_close":27424.4707,"volume":49600000,"price_adjusted":27424.4707,"ret_adjusted_prices":-0.00359,"ret_closing_prices":-0.00359,"cumret_adjusted_prices":1.44318}
{"ticker":"^N225","ref_date":"2021-08-18","price_open":27418.08008,"price_high":27671.57031,"price_low":27347.76953,"price_close":27585.91016,"volume":50100000,"price_adjusted":27585.91016,"ret_adjusted_prices":0.00589,"ret_closing_prices":0.00589,"cumret_adjusted_prices":1.45167}
{"ticker":"^N225","ref_date":"2021-08-19","price_open":27398.58008,"price_high":27504.80078,"price_low":27255.58008,"price_close":27281.16992,"volume":65100000,"price_adjusted":27281.16992,"ret_adjusted_prices":-0.01105,"ret_closing_prices":-0.01105,"cumret_adjusted_prices":1.43563}
{"ticker":"^N225","ref_date":"2021-08-20","price_open":27238.44922,"price_high":27316.78906,"price_low":26954.81055,"price_close":27013.25,"volume":75800000,"price_adjusted":27013.25,"ret_adjusted_prices":-0.00982,"ret_closing_prices":-0.00982,"cumret_adjusted_prices":1.42154}
{"ticker":"^N225","ref_date":"2021-08-23","price_open":27193.09961,"price_high":27541.63086,"price_low":27193.09961,"price_close":27494.24023,"volume":56800000,"price_adjusted":27494.24023,"ret_adjusted_prices":0.01781,"ret_closing_prices":0.01781,"cumret_adjusted_prices":1.44685}
{"ticker":"^N225","ref_date":"2021-08-24","price_open":27653.23047,"price_high":27817.89062,"price_low":27653.23047,"price_close":27732.09961,"volume":57100000,"price_adjusted":27732.09961,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":1.45936}
{"ticker":"^N225","ref_date":"2021-08-25","price_open":27768.13086,"price_high":27897.7207,"price_low":27684.05078,"price_close":27724.80078,"volume":51500000,"price_adjusted":27724.80078,"ret_adjusted_prices":-0.00026,"ret_closing_prices":-0.00026,"cumret_adjusted_prices":1.45898}
{"ticker":"^N225","ref_date":"2021-08-26","price_open":27793.63086,"price_high":27828.2793,"price_low":27684.5,"price_close":27742.28906,"volume":48500000,"price_adjusted":27742.28906,"ret_adjusted_prices":0.00063,"ret_closing_prices":0.00063,"cumret_adjusted_prices":1.4599}
{"ticker":"^N225","ref_date":"2021-08-27","price_open":27581.24023,"price_high":27670.66016,"price_low":27481.23047,"price_close":27641.14062,"volume":49200000,"price_adjusted":27641.14062,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.45458}
{"ticker":"^N225","ref_date":"2021-08-30","price_open":27867.59961,"price_high":27921.55078,"price_low":27656.63086,"price_close":27789.28906,"volume":58600000,"price_adjusted":27789.28906,"ret_adjusted_prices":0.00536,"ret_closing_prices":0.00536,"cumret_adjusted_prices":1.46237}
{"ticker":"^N225","ref_date":"2021-08-31","price_open":27690.76953,"price_high":28158.94922,"price_low":27602.21094,"price_close":28089.53906,"volume":75900000,"price_adjusted":28089.53906,"ret_adjusted_prices":0.0108,"ret_closing_prices":0.0108,"cumret_adjusted_prices":1.47817}
{"ticker":"^N225","ref_date":"2021-09-01","price_open":28179.03906,"price_high":28457.66992,"price_low":28179.03906,"price_close":28451.01953,"volume":64800000,"price_adjusted":28451.01953,"ret_adjusted_prices":0.01287,"ret_closing_prices":0.01287,"cumret_adjusted_prices":1.4972}
{"ticker":"^N225","ref_date":"2021-09-02","price_open":28522.46094,"price_high":28626.19922,"price_low":28412.91016,"price_close":28543.50977,"volume":60100000,"price_adjusted":28543.50977,"ret_adjusted_prices":0.00325,"ret_closing_prices":0.00325,"cumret_adjusted_prices":1.50206}
{"ticker":"^N225","ref_date":"2021-09-03","price_open":28626.48047,"price_high":29149.65039,"price_low":28607.86914,"price_close":29128.10938,"volume":74900000,"price_adjusted":29128.10938,"ret_adjusted_prices":0.02048,"ret_closing_prices":0.02048,"cumret_adjusted_prices":1.53283}
{"ticker":"^N225","ref_date":"2021-09-06","price_open":29501.2207,"price_high":29705.03906,"price_low":29469.34961,"price_close":29659.89062,"volume":68300000,"price_adjusted":29659.89062,"ret_adjusted_prices":0.01826,"ret_closing_prices":0.01826,"cumret_adjusted_prices":1.56081}
{"ticker":"^N225","ref_date":"2021-09-07","price_open":29883.91992,"price_high":30048.23047,"price_low":29838.42969,"price_close":29916.14062,"volume":75200000,"price_adjusted":29916.14062,"ret_adjusted_prices":0.00864,"ret_closing_prices":0.00864,"cumret_adjusted_prices":1.5743}
{"ticker":"^N225","ref_date":"2021-09-08","price_open":29819.55078,"price_high":30241.86914,"price_low":29787.13086,"price_close":30181.21094,"volume":82500000,"price_adjusted":30181.21094,"ret_adjusted_prices":0.00886,"ret_closing_prices":0.00886,"cumret_adjusted_prices":1.58825}
{"ticker":"^N225","ref_date":"2021-09-09","price_open":29959.21094,"price_high":30097.56055,"price_low":29909.91992,"price_close":30008.18945,"volume":78800000,"price_adjusted":30008.18945,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":1.57914}
{"ticker":"^N225","ref_date":"2021-09-10","price_open":30089.44922,"price_high":30381.83984,"price_low":30064.01953,"price_close":30381.83984,"volume":88800000,"price_adjusted":30381.83984,"ret_adjusted_prices":0.01245,"ret_closing_prices":0.01245,"cumret_adjusted_prices":1.5988}
{"ticker":"^N225","ref_date":"2021-09-13","price_open":30372.01953,"price_high":30447.36914,"price_low":30229.00977,"price_close":30447.36914,"volume":64600000,"price_adjusted":30447.36914,"ret_adjusted_prices":0.00216,"ret_closing_prices":0.00216,"cumret_adjusted_prices":1.60225}
{"ticker":"^N225","ref_date":"2021-09-14","price_open":30584.76953,"price_high":30795.7793,"price_low":30504.81055,"price_close":30670.09961,"volume":79100000,"price_adjusted":30670.09961,"ret_adjusted_prices":0.00732,"ret_closing_prices":0.00732,"cumret_adjusted_prices":1.61397}
{"ticker":"^N225","ref_date":"2021-09-15","price_open":30464.16992,"price_high":30573.41016,"price_low":30347.30078,"price_close":30511.71094,"volume":68600000,"price_adjusted":30511.71094,"ret_adjusted_prices":-0.00516,"ret_closing_prices":-0.00516,"cumret_adjusted_prices":1.60564}
{"ticker":"^N225","ref_date":"2021-09-16","price_open":30606.15039,"price_high":30622.39062,"price_low":30202.50977,"price_close":30323.33984,"volume":69900000,"price_adjusted":30323.33984,"ret_adjusted_prices":-0.00617,"ret_closing_prices":-0.00617,"cumret_adjusted_prices":1.59573}
{"ticker":"^N225","ref_date":"2021-09-17","price_open":30387.53906,"price_high":30541.99023,"price_low":30358.92969,"price_close":30500.05078,"volume":97900000,"price_adjusted":30500.05078,"ret_adjusted_prices":0.00583,"ret_closing_prices":0.00583,"cumret_adjusted_prices":1.60502}
{"ticker":"^N225","ref_date":"2021-09-21","price_open":30021.25,"price_high":30051,"price_low":29832.51953,"price_close":29839.71094,"volume":76300000,"price_adjusted":29839.71094,"ret_adjusted_prices":-0.02165,"ret_closing_prices":-0.02165,"cumret_adjusted_prices":1.57027}
{"ticker":"^N225","ref_date":"2021-09-22","price_open":29744.73047,"price_high":29868.09961,"price_low":29573.88086,"price_close":29639.40039,"volume":69000000,"price_adjusted":29639.40039,"ret_adjusted_prices":-0.00671,"ret_closing_prices":-0.00671,"cumret_adjusted_prices":1.55973}
{"ticker":"^N225","ref_date":"2021-09-24","price_open":30141.60938,"price_high":30276.38086,"price_low":30110.30078,"price_close":30248.81055,"volume":84600000,"price_adjusted":30248.81055,"ret_adjusted_prices":0.02056,"ret_closing_prices":0.02056,"cumret_adjusted_prices":1.5918}
{"ticker":"^N225","ref_date":"2021-09-27","price_open":30277.82031,"price_high":30414.60938,"price_low":30197.40039,"price_close":30240.06055,"volume":74600000,"price_adjusted":30240.06055,"ret_adjusted_prices":-0.00029,"ret_closing_prices":-0.00029,"cumret_adjusted_prices":1.59134}
{"ticker":"^N225","ref_date":"2021-09-28","price_open":30142.38086,"price_high":30207.63086,"price_low":30001.99023,"price_close":30183.96094,"volume":89800000,"price_adjusted":30183.96094,"ret_adjusted_prices":-0.00186,"ret_closing_prices":-0.00186,"cumret_adjusted_prices":1.58839}
{"ticker":"^N225","ref_date":"2021-09-29","price_open":29611.91992,"price_high":29679.25977,"price_low":29329.16016,"price_close":29544.28906,"volume":94700000,"price_adjusted":29544.28906,"ret_adjusted_prices":-0.02119,"ret_closing_prices":-0.02119,"cumret_adjusted_prices":1.55473}
{"ticker":"^N225","ref_date":"2021-09-30","price_open":29569.18945,"price_high":29622.26953,"price_low":29311.33984,"price_close":29452.66016,"volume":99000000,"price_adjusted":29452.66016,"ret_adjusted_prices":-0.0031,"ret_closing_prices":-0.0031,"cumret_adjusted_prices":1.54991}
{"ticker":"^N225","ref_date":"2021-10-01","price_open":29235.10938,"price_high":29393.66992,"price_low":28680.73047,"price_close":28771.07031,"volume":82200000,"price_adjusted":28771.07031,"ret_adjusted_prices":-0.02314,"ret_closing_prices":-0.02314,"cumret_adjusted_prices":1.51404}
{"ticker":"^N225","ref_date":"2021-10-04","price_open":29044.4707,"price_high":29046.06055,"price_low":28343.58008,"price_close":28444.89062,"volume":76400000,"price_adjusted":28444.89062,"ret_adjusted_prices":-0.01134,"ret_closing_prices":-0.01134,"cumret_adjusted_prices":1.49687}
{"ticker":"^N225","ref_date":"2021-10-05","price_open":28050.39062,"price_high":28058.66992,"price_low":27460.28906,"price_close":27822.11914,"volume":88200000,"price_adjusted":27822.11914,"ret_adjusted_prices":-0.02189,"ret_closing_prices":-0.02189,"cumret_adjusted_prices":1.4641}
{"ticker":"^N225","ref_date":"2021-10-06","price_open":28033.91016,"price_high":28209.82031,"price_low":27293.61914,"price_close":27528.86914,"volume":100200000,"price_adjusted":27528.86914,"ret_adjusted_prices":-0.01054,"ret_closing_prices":-0.01054,"cumret_adjusted_prices":1.44867}
{"ticker":"^N225","ref_date":"2021-10-07","price_open":27665.9707,"price_high":28015.10938,"price_low":27607.9707,"price_close":27678.21094,"volume":79600000,"price_adjusted":27678.21094,"ret_adjusted_prices":0.00542,"ret_closing_prices":0.00542,"cumret_adjusted_prices":1.45653}
{"ticker":"^N225","ref_date":"2021-10-08","price_open":28031.36914,"price_high":28321.34961,"price_low":28018.89062,"price_close":28048.93945,"volume":82700000,"price_adjusted":28048.93945,"ret_adjusted_prices":0.01339,"ret_closing_prices":0.01339,"cumret_adjusted_prices":1.47604}
{"ticker":"^N225","ref_date":"2021-10-11","price_open":27977.57031,"price_high":28581.35938,"price_low":27893.32031,"price_close":28498.19922,"volume":72300000,"price_adjusted":28498.19922,"ret_adjusted_prices":0.01602,"ret_closing_prices":0.01602,"cumret_adjusted_prices":1.49968}
{"ticker":"^N225","ref_date":"2021-10-12","price_open":28458.88086,"price_high":28468.88086,"price_low":28166.38086,"price_close":28230.60938,"volume":66300000,"price_adjusted":28230.60938,"ret_adjusted_prices":-0.00939,"ret_closing_prices":-0.00939,"cumret_adjusted_prices":1.4856}
{"ticker":"^N225","ref_date":"2021-10-13","price_open":28085.43945,"price_high":28364.99023,"price_low":27993.46094,"price_close":28140.2793,"volume":63900000,"price_adjusted":28140.2793,"ret_adjusted_prices":-0.0032,"ret_closing_prices":-0.0032,"cumret_adjusted_prices":1.48084}
{"ticker":"^N225","ref_date":"2021-10-14","price_open":28264.41016,"price_high":28576.67969,"price_low":28234.00977,"price_close":28550.92969,"volume":64800000,"price_adjusted":28550.92969,"ret_adjusted_prices":0.01459,"ret_closing_prices":0.01459,"cumret_adjusted_prices":1.50245}
{"ticker":"^N225","ref_date":"2021-10-15","price_open":28787.25977,"price_high":29082.34961,"price_low":28726.2207,"price_close":29068.63086,"volume":66300000,"price_adjusted":29068.63086,"ret_adjusted_prices":0.01813,"ret_closing_prices":0.01813,"cumret_adjusted_prices":1.5297}
{"ticker":"^N225","ref_date":"2021-10-18","price_open":29093.82031,"price_high":29144.33008,"price_low":28924.40039,"price_close":29025.46094,"volume":62600000,"price_adjusted":29025.46094,"ret_adjusted_prices":-0.00149,"ret_closing_prices":-0.00149,"cumret_adjusted_prices":1.52743}
{"ticker":"^N225","ref_date":"2021-10-19","price_open":29117.2793,"price_high":29272.49023,"price_low":29075.36914,"price_close":29215.51953,"volume":57600000,"price_adjusted":29215.51953,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":1.53743}
{"ticker":"^N225","ref_date":"2021-10-20","price_open":29385.94922,"price_high":29489.10938,"price_low":29222.32031,"price_close":29255.55078,"volume":66100000,"price_adjusted":29255.55078,"ret_adjusted_prices":0.00137,"ret_closing_prices":0.00137,"cumret_adjusted_prices":1.53953}
{"ticker":"^N225","ref_date":"2021-10-21","price_open":29152.74023,"price_high":29220.82031,"price_low":28688.7793,"price_close":28708.58008,"volume":59100000,"price_adjusted":28708.58008,"ret_adjusted_prices":-0.0187,"ret_closing_prices":-0.0187,"cumret_adjusted_prices":1.51075}
{"ticker":"^N225","ref_date":"2021-10-22","price_open":28578.5293,"price_high":28989.5,"price_low":28546.57031,"price_close":28804.84961,"volume":60200000,"price_adjusted":28804.84961,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.51582}
{"ticker":"^N225","ref_date":"2021-10-25","price_open":28527.13086,"price_high":28668.69922,"price_low":28472.55078,"price_close":28600.41016,"volume":62700000,"price_adjusted":28600.41016,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":1.50506}
{"ticker":"^N225","ref_date":"2021-10-26","price_open":28927.60938,"price_high":29160.75977,"price_low":28893.94922,"price_close":29106.00977,"volume":72800000,"price_adjusted":29106.00977,"ret_adjusted_prices":0.01768,"ret_closing_prices":0.01768,"cumret_adjusted_prices":1.53166}
{"ticker":"^N225","ref_date":"2021-10-27","price_open":29056.00977,"price_high":29139.2207,"price_low":28870.25,"price_close":29098.24023,"volume":70600000,"price_adjusted":29098.24023,"ret_adjusted_prices":-0.00027,"ret_closing_prices":-0.00027,"cumret_adjusted_prices":1.53126}
{"ticker":"^N225","ref_date":"2021-10-28","price_open":28871.60938,"price_high":28895.10938,"price_low":28693.06055,"price_close":28820.08984,"volume":142800000,"price_adjusted":28820.08984,"ret_adjusted_prices":-0.00956,"ret_closing_prices":-0.00956,"cumret_adjusted_prices":1.51662}
{"ticker":"^N225","ref_date":"2021-10-29","price_open":28819.16016,"price_high":29000.65039,"price_low":28475.06055,"price_close":28892.68945,"volume":104500000,"price_adjusted":28892.68945,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.52044}
{"ticker":"^N225","ref_date":"2021-11-01","price_open":29330.67969,"price_high":29666.83008,"price_low":29267.63086,"price_close":29647.08008,"volume":76700000,"price_adjusted":29647.08008,"ret_adjusted_prices":0.02611,"ret_closing_prices":0.02611,"cumret_adjusted_prices":1.56014}
{"ticker":"^N225","ref_date":"2021-11-02","price_open":29462.40039,"price_high":29599.57031,"price_low":29457.17969,"price_close":29520.90039,"volume":71100000,"price_adjusted":29520.90039,"ret_adjusted_prices":-0.00426,"ret_closing_prices":-0.00426,"cumret_adjusted_prices":1.5535}
{"ticker":"^N225","ref_date":"2021-11-04","price_open":29859.74023,"price_high":29880.81055,"price_low":29718.7793,"price_close":29794.36914,"volume":90400000,"price_adjusted":29794.36914,"ret_adjusted_prices":0.00926,"ret_closing_prices":0.00926,"cumret_adjusted_prices":1.56789}
{"ticker":"^N225","ref_date":"2021-11-05","price_open":29840.73047,"price_high":29840.73047,"price_low":29504.07031,"price_close":29611.57031,"volume":73500000,"price_adjusted":29611.57031,"ret_adjusted_prices":-0.00614,"ret_closing_prices":-0.00614,"cumret_adjusted_prices":1.55827}
{"ticker":"^N225","ref_date":"2021-11-08","price_open":29735.44922,"price_high":29735.44922,"price_low":29507.05078,"price_close":29507.05078,"volume":68300000,"price_adjusted":29507.05078,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":1.55277}
{"ticker":"^N225","ref_date":"2021-11-09","price_open":29557.55078,"price_high":29750.46094,"price_low":29240.31055,"price_close":29285.46094,"volume":65000000,"price_adjusted":29285.46094,"ret_adjusted_prices":-0.00751,"ret_closing_prices":-0.00751,"cumret_adjusted_prices":1.54111}
{"ticker":"^N225","ref_date":"2021-11-10","price_open":29209.06055,"price_high":29296.88086,"price_low":29079.76953,"price_close":29106.7793,"volume":63900000,"price_adjusted":29106.7793,"ret_adjusted_prices":-0.0061,"ret_closing_prices":-0.0061,"cumret_adjusted_prices":1.53171}
{"ticker":"^N225","ref_date":"2021-11-11","price_open":29046.18945,"price_high":29336.0293,"price_low":29040.08008,"price_close":29277.85938,"volume":60600000,"price_adjusted":29277.85938,"ret_adjusted_prices":0.00588,"ret_closing_prices":0.00588,"cumret_adjusted_prices":1.54071}
{"ticker":"^N225","ref_date":"2021-11-12","price_open":29381.44922,"price_high":29661.2207,"price_low":29381.44922,"price_close":29609.9707,"volume":68400000,"price_adjusted":29609.9707,"ret_adjusted_prices":0.01134,"ret_closing_prices":0.01134,"cumret_adjusted_prices":1.55819}
{"ticker":"^N225","ref_date":"2021-11-15","price_open":29807.36914,"price_high":29861.88086,"price_low":29718.21094,"price_close":29776.80078,"volume":60400000,"price_adjusted":29776.80078,"ret_adjusted_prices":0.00563,"ret_closing_prices":0.00563,"cumret_adjusted_prices":1.56696}
{"ticker":"^N225","ref_date":"2021-11-16","price_open":29749.71094,"price_high":29960.92969,"price_low":29681.25,"price_close":29808.11914,"volume":62000000,"price_adjusted":29808.11914,"ret_adjusted_prices":0.00105,"ret_closing_prices":0.00105,"cumret_adjusted_prices":1.56861}
{"ticker":"^N225","ref_date":"2021-11-17","price_open":29906.67969,"price_high":29909.9707,"price_low":29623.78906,"price_close":29688.33008,"volume":63900000,"price_adjusted":29688.33008,"ret_adjusted_prices":-0.00402,"ret_closing_prices":-0.00402,"cumret_adjusted_prices":1.56231}
{"ticker":"^N225","ref_date":"2021-11-18","price_open":29597.92969,"price_high":29715.94922,"price_low":29402.57031,"price_close":29598.66016,"volume":65400000,"price_adjusted":29598.66016,"ret_adjusted_prices":-0.00302,"ret_closing_prices":-0.00302,"cumret_adjusted_prices":1.55759}
{"ticker":"^N225","ref_date":"2021-11-19","price_open":29641.05078,"price_high":29768.53906,"price_low":29589.18945,"price_close":29745.86914,"volume":65600000,"price_adjusted":29745.86914,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.56534}
{"ticker":"^N225","ref_date":"2021-11-22","price_open":29618.55078,"price_high":29806.49023,"price_low":29542.28906,"price_close":29774.10938,"volume":58800000,"price_adjusted":29774.10938,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":1.56682}
{"ticker":"^N225","ref_date":"2021-11-24","price_open":29663.44922,"price_high":29758.05078,"price_low":29212.92969,"price_close":29302.66016,"volume":69500000,"price_adjusted":29302.66016,"ret_adjusted_prices":-0.01583,"ret_closing_prices":-0.01583,"cumret_adjusted_prices":1.54201}
{"ticker":"^N225","ref_date":"2021-11-25","price_open":29469.65039,"price_high":29570.41992,"price_low":29444.44922,"price_close":29499.2793,"volume":50700000,"price_adjusted":29499.2793,"ret_adjusted_prices":0.00671,"ret_closing_prices":0.00671,"cumret_adjusted_prices":1.55236}
{"ticker":"^N225","ref_date":"2021-11-26","price_open":29324.4707,"price_high":29332.99023,"price_low":28605.60938,"price_close":28751.61914,"volume":72900000,"price_adjusted":28751.61914,"ret_adjusted_prices":-0.02535,"ret_closing_prices":-0.02535,"cumret_adjusted_prices":1.51302}
{"ticker":"^N225","ref_date":"2021-11-29","price_open":28337.96094,"price_high":28776.33984,"price_low":28187.11914,"price_close":28283.91992,"volume":85900000,"price_adjusted":28283.91992,"ret_adjusted_prices":-0.01627,"ret_closing_prices":-0.01627,"cumret_adjusted_prices":1.4884}
{"ticker":"^N225","ref_date":"2021-11-30","price_open":28611.73047,"price_high":28718.69922,"price_low":27819.14062,"price_close":27821.75977,"volume":140700000,"price_adjusted":27821.75977,"ret_adjusted_prices":-0.01634,"ret_closing_prices":-0.01634,"cumret_adjusted_prices":1.46408}
{"ticker":"^N225","ref_date":"2021-12-01","price_open":27866.73047,"price_high":28106.30078,"price_low":27594.00977,"price_close":27935.61914,"volume":80900000,"price_adjusted":27935.61914,"ret_adjusted_prices":0.00409,"ret_closing_prices":0.00409,"cumret_adjusted_prices":1.47007}
{"ticker":"^N225","ref_date":"2021-12-02","price_open":27716.19922,"price_high":27938.55078,"price_low":27644.96094,"price_close":27753.36914,"volume":77400000,"price_adjusted":27753.36914,"ret_adjusted_prices":-0.00652,"ret_closing_prices":-0.00652,"cumret_adjusted_prices":1.46048}
{"ticker":"^N225","ref_date":"2021-12-03","price_open":27841.05078,"price_high":28029.57031,"price_low":27588.60938,"price_close":28029.57031,"volume":71900000,"price_adjusted":28029.57031,"ret_adjusted_prices":0.00995,"ret_closing_prices":0.00995,"cumret_adjusted_prices":1.47502}
{"ticker":"^N225","ref_date":"2021-12-06","price_open":28069.96094,"price_high":28081.03906,"price_low":27693.91016,"price_close":27927.36914,"volume":61700000,"price_adjusted":27927.36914,"ret_adjusted_prices":-0.00365,"ret_closing_prices":-0.00365,"cumret_adjusted_prices":1.46964}
{"ticker":"^N225","ref_date":"2021-12-07","price_open":28138.82031,"price_high":28618.46094,"price_low":27961.66016,"price_close":28455.59961,"volume":78300000,"price_adjusted":28455.59961,"ret_adjusted_prices":0.01891,"ret_closing_prices":0.01891,"cumret_adjusted_prices":1.49744}
{"ticker":"^N225","ref_date":"2021-12-08","price_open":28792.89062,"price_high":28897.43945,"price_low":28621.4707,"price_close":28860.61914,"volume":72000000,"price_adjusted":28860.61914,"ret_adjusted_prices":0.01423,"ret_closing_prices":0.01423,"cumret_adjusted_prices":1.51875}
{"ticker":"^N225","ref_date":"2021-12-09","price_open":28827.32031,"price_high":28908.28906,"price_low":28725.4707,"price_close":28725.4707,"volume":54400000,"price_adjusted":28725.4707,"ret_adjusted_prices":-0.00468,"ret_closing_prices":-0.00468,"cumret_adjusted_prices":1.51164}
{"ticker":"^N225","ref_date":"2021-12-10","price_open":28542.5,"price_high":28699.00977,"price_low":28392.86914,"price_close":28437.76953,"volume":63400000,"price_adjusted":28437.76953,"ret_adjusted_prices":-0.01002,"ret_closing_prices":-0.01002,"cumret_adjusted_prices":1.4965}
{"ticker":"^N225","ref_date":"2021-12-13","price_open":28705.25977,"price_high":28793.32031,"price_low":28593.44922,"price_close":28640.49023,"volume":53500000,"price_adjusted":28640.49023,"ret_adjusted_prices":0.00713,"ret_closing_prices":0.00713,"cumret_adjusted_prices":1.50717}
{"ticker":"^N225","ref_date":"2021-12-14","price_open":28554.85938,"price_high":28672.96094,"price_low":28309.66992,"price_close":28432.64062,"volume":55200000,"price_adjusted":28432.64062,"ret_adjusted_prices":-0.00726,"ret_closing_prices":-0.00726,"cumret_adjusted_prices":1.49623}
{"ticker":"^N225","ref_date":"2021-12-15","price_open":28358.4707,"price_high":28525.83008,"price_low":28358.4707,"price_close":28459.7207,"volume":55900000,"price_adjusted":28459.7207,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":1.49765}
{"ticker":"^N225","ref_date":"2021-12-16","price_open":28868.36914,"price_high":29070.08008,"price_low":28782.18945,"price_close":29066.32031,"volume":60300000,"price_adjusted":29066.32031,"ret_adjusted_prices":0.02131,"ret_closing_prices":0.02131,"cumret_adjusted_prices":1.52958}
{"ticker":"^N225","ref_date":"2021-12-17","price_open":28854.59961,"price_high":28904.93945,"price_low":28503.08008,"price_close":28545.67969,"volume":84400000,"price_adjusted":28545.67969,"ret_adjusted_prices":-0.01791,"ret_closing_prices":-0.01791,"cumret_adjusted_prices":1.50218}
{"ticker":"^N225","ref_date":"2021-12-20","price_open":28325.46094,"price_high":28441.50977,"price_low":27893.17969,"price_close":27937.81055,"volume":65200000,"price_adjusted":27937.81055,"ret_adjusted_prices":-0.02129,"ret_closing_prices":-0.02129,"cumret_adjusted_prices":1.47019}
{"ticker":"^N225","ref_date":"2021-12-21","price_open":28309.59961,"price_high":28533.74023,"price_low":28226.42969,"price_close":28517.58984,"volume":55800000,"price_adjusted":28517.58984,"ret_adjusted_prices":0.02075,"ret_closing_prices":0.02075,"cumret_adjusted_prices":1.5007}
{"ticker":"^N225","ref_date":"2021-12-22","price_open":28614.06055,"price_high":28673.76953,"price_low":28473.84961,"price_close":28562.21094,"volume":44700000,"price_adjusted":28562.21094,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.50305}
{"ticker":"^N225","ref_date":"2021-12-23","price_open":28703.00977,"price_high":28798.36914,"price_low":28640.15039,"price_close":28798.36914,"volume":43600000,"price_adjusted":28798.36914,"ret_adjusted_prices":0.00827,"ret_closing_prices":0.00827,"cumret_adjusted_prices":1.51548}
{"ticker":"^N225","ref_date":"2021-12-24","price_open":28836.05078,"price_high":28870.13086,"price_low":28773.5,"price_close":28782.58984,"volume":35900000,"price_adjusted":28782.58984,"ret_adjusted_prices":-0.00055,"ret_closing_prices":-0.00055,"cumret_adjusted_prices":1.51465}
{"ticker":"^N225","ref_date":"2021-12-27","price_open":28786.33008,"price_high":28805.2793,"price_low":28658.82031,"price_close":28676.46094,"volume":37500000,"price_adjusted":28676.46094,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":1.50906}
{"ticker":"^N225","ref_date":"2021-12-28","price_open":28953.32031,"price_high":29121.00977,"price_low":28879.67969,"price_close":29069.16016,"volume":47000000,"price_adjusted":29069.16016,"ret_adjusted_prices":0.01369,"ret_closing_prices":0.01369,"cumret_adjusted_prices":1.52973}
{"ticker":"^N225","ref_date":"2021-12-29","price_open":28995.73047,"price_high":29106.2793,"price_low":28729.60938,"price_close":28906.88086,"volume":44700000,"price_adjusted":28906.88086,"ret_adjusted_prices":-0.00558,"ret_closing_prices":-0.00558,"cumret_adjusted_prices":1.52119}
{"ticker":"^N225","ref_date":"2021-12-30","price_open":28794.24023,"price_high":28904.41992,"price_low":28579.49023,"price_close":28791.71094,"volume":40400000,"price_adjusted":28791.71094,"ret_adjusted_prices":-0.00398,"ret_closing_prices":-0.00398,"cumret_adjusted_prices":1.51513}
{"ticker":"^N225","ref_date":"2022-01-04","price_open":29098.41016,"price_high":29323.78906,"price_low":28954.56055,"price_close":29301.78906,"volume":66000000,"price_adjusted":29301.78906,"ret_adjusted_prices":0.01772,"ret_closing_prices":0.01772,"cumret_adjusted_prices":1.54197}
{"ticker":"^N225","ref_date":"2022-01-05","price_open":29288.80078,"price_high":29388.16016,"price_low":29204.44922,"price_close":29332.16016,"volume":78600000,"price_adjusted":29332.16016,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.54357}
{"ticker":"^N225","ref_date":"2022-01-06","price_open":29136.75,"price_high":29158.94922,"price_low":28487.86914,"price_close":28487.86914,"volume":71600000,"price_adjusted":28487.86914,"ret_adjusted_prices":-0.02878,"ret_closing_prices":-0.02878,"cumret_adjusted_prices":1.49914}
{"ticker":"^N225","ref_date":"2022-01-07","price_open":28711.5293,"price_high":28813.08984,"price_low":28293.69922,"price_close":28478.56055,"volume":75200000,"price_adjusted":28478.56055,"ret_adjusted_prices":-0.00033,"ret_closing_prices":-0.00033,"cumret_adjusted_prices":1.49865}
{"ticker":"^N225","ref_date":"2022-01-11","price_open":28380.90039,"price_high":28473.4707,"price_low":28089.49023,"price_close":28222.48047,"volume":73700000,"price_adjusted":28222.48047,"ret_adjusted_prices":-0.00899,"ret_closing_prices":-0.00899,"cumret_adjusted_prices":1.48517}
{"ticker":"^N225","ref_date":"2022-01-12","price_open":28449.5293,"price_high":28814.31055,"price_low":28427.59961,"price_close":28765.66016,"volume":72500000,"price_adjusted":28765.66016,"ret_adjusted_prices":0.01925,"ret_closing_prices":0.01925,"cumret_adjusted_prices":1.51375}
{"ticker":"^N225","ref_date":"2022-01-13","price_open":28658.2207,"price_high":28660.44922,"price_low":28444.96094,"price_close":28489.13086,"volume":69900000,"price_adjusted":28489.13086,"ret_adjusted_prices":-0.00961,"ret_closing_prices":-0.00961,"cumret_adjusted_prices":1.4992}
{"ticker":"^N225","ref_date":"2022-01-14","price_open":28246.99023,"price_high":28252.96094,"price_low":27889.21094,"price_close":28124.2793,"volume":82100000,"price_adjusted":28124.2793,"ret_adjusted_prices":-0.01281,"ret_closing_prices":-0.01281,"cumret_adjusted_prices":1.48}
{"ticker":"^N225","ref_date":"2022-01-17","price_open":28332.7207,"price_high":28449.99023,"price_low":28274.17969,"price_close":28333.51953,"volume":54500000,"price_adjusted":28333.51953,"ret_adjusted_prices":0.00744,"ret_closing_prices":0.00744,"cumret_adjusted_prices":1.49101}
{"ticker":"^N225","ref_date":"2022-01-18","price_open":28451.33984,"price_high":28690.33984,"price_low":28129.66016,"price_close":28257.25,"volume":71300000,"price_adjusted":28257.25,"ret_adjusted_prices":-0.00269,"ret_closing_prices":-0.00269,"cumret_adjusted_prices":1.487}
{"ticker":"^N225","ref_date":"2022-01-19","price_open":27928.89062,"price_high":27958.16992,"price_low":27314.41016,"price_close":27467.23047,"volume":84300000,"price_adjusted":27467.23047,"ret_adjusted_prices":-0.02796,"ret_closing_prices":-0.02796,"cumret_adjusted_prices":1.44543}
{"ticker":"^N225","ref_date":"2022-01-20","price_open":27401.42969,"price_high":27882.5293,"price_low":27217.58984,"price_close":27772.92969,"volume":74000000,"price_adjusted":27772.92969,"ret_adjusted_prices":0.01113,"ret_closing_prices":0.01113,"cumret_adjusted_prices":1.46151}
{"ticker":"^N225","ref_date":"2022-01-21","price_open":27404.35938,"price_high":27586.41992,"price_low":27129.60938,"price_close":27522.25977,"volume":72700000,"price_adjusted":27522.25977,"ret_adjusted_prices":-0.00903,"ret_closing_prices":-0.00903,"cumret_adjusted_prices":1.44832}
{"ticker":"^N225","ref_date":"2022-01-24","price_open":27258.44922,"price_high":27627.59961,"price_low":27203.33008,"price_close":27588.36914,"volume":61000000,"price_adjusted":27588.36914,"ret_adjusted_prices":0.0024,"ret_closing_prices":0.0024,"cumret_adjusted_prices":1.4518}
{"ticker":"^N225","ref_date":"2022-01-25","price_open":27466.82031,"price_high":27493.75,"price_low":26890.93945,"price_close":27131.33984,"volume":77000000,"price_adjusted":27131.33984,"ret_adjusted_prices":-0.01657,"ret_closing_prices":-0.01657,"cumret_adjusted_prices":1.42775}
{"ticker":"^N225","ref_date":"2022-01-26","price_open":27105.98047,"price_high":27184.53906,"price_low":26858.67969,"price_close":27011.33008,"volume":60500000,"price_adjusted":27011.33008,"ret_adjusted_prices":-0.00442,"ret_closing_prices":-0.00442,"cumret_adjusted_prices":1.42144}
{"ticker":"^N225","ref_date":"2022-01-27","price_open":27139.88086,"price_high":27193.58984,"price_low":26044.51953,"price_close":26170.30078,"volume":88700000,"price_adjusted":26170.30078,"ret_adjusted_prices":-0.03114,"ret_closing_prices":-0.03114,"cumret_adjusted_prices":1.37718}
{"ticker":"^N225","ref_date":"2022-01-28","price_open":26429.84961,"price_high":26764.84961,"price_low":26289.68945,"price_close":26717.33984,"volume":76000000,"price_adjusted":26717.33984,"ret_adjusted_prices":0.0209,"ret_closing_prices":0.0209,"cumret_adjusted_prices":1.40596}
{"ticker":"^N225","ref_date":"2022-01-31","price_open":26690.59961,"price_high":27134.57031,"price_low":26541.65039,"price_close":27001.98047,"volume":78300000,"price_adjusted":27001.98047,"ret_adjusted_prices":0.01065,"ret_closing_prices":0.01065,"cumret_adjusted_prices":1.42094}
{"ticker":"^N225","ref_date":"2022-02-01","price_open":27167.14062,"price_high":27410.78906,"price_low":27016.71094,"price_close":27078.48047,"volume":81100000,"price_adjusted":27078.48047,"ret_adjusted_prices":0.00283,"ret_closing_prices":0.00283,"cumret_adjusted_prices":1.42497}
{"ticker":"^N225","ref_date":"2022-02-02","price_open":27302.99023,"price_high":27564.61914,"price_low":27289.16016,"price_close":27533.59961,"volume":85200000,"price_adjusted":27533.59961,"ret_adjusted_prices":0.01681,"ret_closing_prices":0.01681,"cumret_adjusted_prices":1.44892}
{"ticker":"^N225","ref_date":"2022-02-03","price_open":27330.96094,"price_high":27357.33008,"price_low":27165.92969,"price_close":27241.31055,"volume":81100000,"price_adjusted":27241.31055,"ret_adjusted_prices":-0.01062,"ret_closing_prices":-0.01062,"cumret_adjusted_prices":1.43354}
{"ticker":"^N225","ref_date":"2022-02-04","price_open":27095.90039,"price_high":27455.98047,"price_low":27075.99023,"price_close":27439.99023,"volume":79600000,"price_adjusted":27439.99023,"ret_adjusted_prices":0.00729,"ret_closing_prices":0.00729,"cumret_adjusted_prices":1.44399}
{"ticker":"^N225","ref_date":"2022-02-07","price_open":27327.63086,"price_high":27369.67969,"price_low":27085.32031,"price_close":27248.86914,"volume":77100000,"price_adjusted":27248.86914,"ret_adjusted_prices":-0.00697,"ret_closing_prices":-0.00697,"cumret_adjusted_prices":1.43394}
{"ticker":"^N225","ref_date":"2022-02-08","price_open":27318.30078,"price_high":27461.33008,"price_low":27280.25,"price_close":27284.51953,"volume":76600000,"price_adjusted":27284.51953,"ret_adjusted_prices":0.00131,"ret_closing_prices":0.00131,"cumret_adjusted_prices":1.43581}
{"ticker":"^N225","ref_date":"2022-02-09","price_open":27488.65039,"price_high":27633.09961,"price_low":27405.88086,"price_close":27579.86914,"volume":93500000,"price_adjusted":27579.86914,"ret_adjusted_prices":0.01082,"ret_closing_prices":0.01082,"cumret_adjusted_prices":1.45135}
{"ticker":"^N225","ref_date":"2022-02-10","price_open":27818.09961,"price_high":27880.69922,"price_low":27575.07031,"price_close":27696.08008,"volume":82900000,"price_adjusted":27696.08008,"ret_adjusted_prices":0.00421,"ret_closing_prices":0.00421,"cumret_adjusted_prices":1.45747}
{"ticker":"^N225","ref_date":"2022-02-14","price_open":27305.91992,"price_high":27325.5,"price_low":26947.65039,"price_close":27079.58984,"volume":79800000,"price_adjusted":27079.58984,"ret_adjusted_prices":-0.02226,"ret_closing_prices":-0.02226,"cumret_adjusted_prices":1.42503}
{"ticker":"^N225","ref_date":"2022-02-15","price_open":27183.56055,"price_high":27205.19922,"price_low":26724.91016,"price_close":26865.18945,"volume":76200000,"price_adjusted":26865.18945,"ret_adjusted_prices":-0.00792,"ret_closing_prices":-0.00792,"cumret_adjusted_prices":1.41374}
{"ticker":"^N225","ref_date":"2022-02-16","price_open":27269.05078,"price_high":27486.08984,"price_low":27227.24023,"price_close":27460.40039,"volume":64100000,"price_adjusted":27460.40039,"ret_adjusted_prices":0.02216,"ret_closing_prices":0.02216,"cumret_adjusted_prices":1.44507}
{"ticker":"^N225","ref_date":"2022-02-17","price_open":27431.41992,"price_high":27438.74023,"price_low":27080.91992,"price_close":27232.86914,"volume":67800000,"price_adjusted":27232.86914,"ret_adjusted_prices":-0.00829,"ret_closing_prices":-0.00829,"cumret_adjusted_prices":1.43309}
{"ticker":"^N225","ref_date":"2022-02-18","price_open":26895.16016,"price_high":27216.16016,"price_low":26792.53906,"price_close":27122.07031,"volume":63500000,"price_adjusted":27122.07031,"ret_adjusted_prices":-0.00407,"ret_closing_prices":-0.00407,"cumret_adjusted_prices":1.42726}
{"ticker":"^N225","ref_date":"2022-02-21","price_open":26771.58008,"price_high":26998.4707,"price_low":26549,"price_close":26910.86914,"volume":52900000,"price_adjusted":26910.86914,"ret_adjusted_prices":-0.00779,"ret_closing_prices":-0.00779,"cumret_adjusted_prices":1.41615}
{"ticker":"^N225","ref_date":"2022-02-22","price_open":26515.44922,"price_high":26550.14062,"price_low":26243.73047,"price_close":26449.60938,"volume":67300000,"price_adjusted":26449.60938,"ret_adjusted_prices":-0.01714,"ret_closing_prices":-0.01714,"cumret_adjusted_prices":1.39188}
{"ticker":"^N225","ref_date":"2022-02-24","price_open":26281.34961,"price_high":26357.58008,"price_low":25775.64062,"price_close":25970.82031,"volume":93500000,"price_adjusted":25970.82031,"ret_adjusted_prices":-0.0181,"ret_closing_prices":-0.0181,"cumret_adjusted_prices":1.36668}
{"ticker":"^N225","ref_date":"2022-02-25","price_open":26213.19922,"price_high":26481.59961,"price_low":26160.18945,"price_close":26476.5,"volume":77600000,"price_adjusted":26476.5,"ret_adjusted_prices":0.01947,"ret_closing_prices":0.01947,"cumret_adjusted_prices":1.39329}
{"ticker":"^N225","ref_date":"2022-02-28","price_open":26457.51953,"price_high":26644.56055,"price_low":26262.63086,"price_close":26526.82031,"volume":91100000,"price_adjusted":26526.82031,"ret_adjusted_prices":0.0019,"ret_closing_prices":0.0019,"cumret_adjusted_prices":1.39594}
{"ticker":"^N225","ref_date":"2022-03-01","price_open":26836.74023,"price_high":27013.25977,"price_low":26821.75,"price_close":26844.7207,"volume":74000000,"price_adjusted":26844.7207,"ret_adjusted_prices":0.01198,"ret_closing_prices":0.01198,"cumret_adjusted_prices":1.41267}
{"ticker":"^N225","ref_date":"2022-03-02","price_open":26532.19922,"price_high":26585.30078,"price_low":26313.7207,"price_close":26393.0293,"volume":87700000,"price_adjusted":26393.0293,"ret_adjusted_prices":-0.01683,"ret_closing_prices":-0.01683,"cumret_adjusted_prices":1.3889}
{"ticker":"^N225","ref_date":"2022-03-03","price_open":26628.86914,"price_high":26704.84961,"price_low":26496.7207,"price_close":26577.26953,"volume":74800000,"price_adjusted":26577.26953,"ret_adjusted_prices":0.00698,"ret_closing_prices":0.00698,"cumret_adjusted_prices":1.39859}
{"ticker":"^N225","ref_date":"2022-03-04","price_open":26421.84961,"price_high":26421.84961,"price_low":25774.2793,"price_close":25985.4707,"volume":93500000,"price_adjusted":25985.4707,"ret_adjusted_prices":-0.02227,"ret_closing_prices":-0.02227,"cumret_adjusted_prices":1.36745}
{"ticker":"^N225","ref_date":"2022-03-07","price_open":25634.08984,"price_high":25640.41016,"price_low":25006.25977,"price_close":25221.41016,"volume":105400000,"price_adjusted":25221.41016,"ret_adjusted_prices":-0.0294,"ret_closing_prices":-0.0294,"cumret_adjusted_prices":1.32724}
{"ticker":"^N225","ref_date":"2022-03-08","price_open":24974.34961,"price_high":25291.33008,"price_low":24767.33008,"price_close":24790.94922,"volume":114700000,"price_adjusted":24790.94922,"ret_adjusted_prices":-0.01707,"ret_closing_prices":-0.01707,"cumret_adjusted_prices":1.30459}
{"ticker":"^N225","ref_date":"2022-03-09","price_open":24876.49023,"price_high":25084.08008,"price_low":24681.74023,"price_close":24717.5293,"volume":91500000,"price_adjusted":24717.5293,"ret_adjusted_prices":-0.00296,"ret_closing_prices":-0.00296,"cumret_adjusted_prices":1.30073}
{"ticker":"^N225","ref_date":"2022-03-10","price_open":25108.4707,"price_high":25720.31055,"price_low":25099.84961,"price_close":25690.40039,"volume":95200000,"price_adjusted":25690.40039,"ret_adjusted_prices":0.03936,"ret_closing_prices":0.03936,"cumret_adjusted_prices":1.35192}
{"ticker":"^N225","ref_date":"2022-03-11","price_open":25495.0293,"price_high":25503.65039,"price_low":24966.5,"price_close":25162.7793,"volume":89600000,"price_adjusted":25162.7793,"ret_adjusted_prices":-0.02054,"ret_closing_prices":-0.02054,"cumret_adjusted_prices":1.32416}
{"ticker":"^N225","ref_date":"2022-03-14","price_open":25338.64062,"price_high":25631.00977,"price_low":25299.64062,"price_close":25307.84961,"volume":72600000,"price_adjusted":25307.84961,"ret_adjusted_prices":0.00577,"ret_closing_prices":0.00577,"cumret_adjusted_prices":1.33179}
{"ticker":"^N225","ref_date":"2022-03-15","price_open":25228.5293,"price_high":25441.66992,"price_low":25219.13086,"price_close":25346.48047,"volume":73200000,"price_adjusted":25346.48047,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.33382}
{"ticker":"^N225","ref_date":"2022-03-16","price_open":25574.90039,"price_high":25824.93945,"price_low":25470.46094,"price_close":25762.00977,"volume":82300000,"price_adjusted":25762.00977,"ret_adjusted_prices":0.01639,"ret_closing_prices":0.01639,"cumret_adjusted_prices":1.35569}
{"ticker":"^N225","ref_date":"2022-03-17","price_open":26170.38086,"price_high":26702.93945,"price_low":26152.89062,"price_close":26652.89062,"volume":89600000,"price_adjusted":26652.89062,"ret_adjusted_prices":0.03458,"ret_closing_prices":0.03458,"cumret_adjusted_prices":1.40257}
{"ticker":"^N225","ref_date":"2022-03-18","price_open":26649.5,"price_high":26862.42969,"price_low":26592.98047,"price_close":26827.42969,"volume":108200000,"price_adjusted":26827.42969,"ret_adjusted_prices":0.00655,"ret_closing_prices":0.00655,"cumret_adjusted_prices":1.41176}
{"ticker":"^N225","ref_date":"2022-03-22","price_open":27091.32031,"price_high":27284.4707,"price_low":27076.33008,"price_close":27224.10938,"volume":98000000,"price_adjusted":27224.10938,"ret_adjusted_prices":0.01479,"ret_closing_prices":0.01479,"cumret_adjusted_prices":1.43263}
{"ticker":"^N225","ref_date":"2022-03-23","price_open":27606.78906,"price_high":28056.19922,"price_low":27604.36914,"price_close":28040.16016,"volume":88200000,"price_adjusted":28040.16016,"ret_adjusted_prices":0.02998,"ret_closing_prices":0.02998,"cumret_adjusted_prices":1.47558}
{"ticker":"^N225","ref_date":"2022-03-24","price_open":27693.76953,"price_high":28110.39062,"price_low":27624.61914,"price_close":28110.39062,"volume":71600000,"price_adjusted":28110.39062,"ret_adjusted_prices":0.0025,"ret_closing_prices":0.0025,"cumret_adjusted_prices":1.47927}
{"ticker":"^N225","ref_date":"2022-03-25","price_open":28338.81055,"price_high":28338.81055,"price_low":27946.78906,"price_close":28149.83984,"volume":67400000,"price_adjusted":28149.83984,"ret_adjusted_prices":0.0014,"ret_closing_prices":0.0014,"cumret_adjusted_prices":1.48135}
{"ticker":"^N225","ref_date":"2022-03-28","price_open":28084.08008,"price_high":28084.08008,"price_low":27812.66992,"price_close":27943.89062,"volume":65300000,"price_adjusted":27943.89062,"ret_adjusted_prices":-0.00732,"ret_closing_prices":-0.00732,"cumret_adjusted_prices":1.47051}
{"ticker":"^N225","ref_date":"2022-03-29","price_open":28173.42969,"price_high":28252.41992,"price_low":28063.91992,"price_close":28252.41992,"volume":77700000,"price_adjusted":28252.41992,"ret_adjusted_prices":0.01104,"ret_closing_prices":0.01104,"cumret_adjusted_prices":1.48675}
{"ticker":"^N225","ref_date":"2022-03-30","price_open":28250.80078,"price_high":28281.44922,"price_low":27736.26953,"price_close":28027.25,"volume":83400000,"price_adjusted":28027.25,"ret_adjusted_prices":-0.00797,"ret_closing_prices":-0.00797,"cumret_adjusted_prices":1.4749}
{"ticker":"^N225","ref_date":"2022-03-31","price_open":27809.9707,"price_high":28101.67969,"price_low":27763.96094,"price_close":27821.42969,"volume":78600000,"price_adjusted":27821.42969,"ret_adjusted_prices":-0.00734,"ret_closing_prices":-0.00734,"cumret_adjusted_prices":1.46407}
{"ticker":"^N225","ref_date":"2022-04-01","price_open":27624.10938,"price_high":27738.31055,"price_low":27399.48047,"price_close":27665.98047,"volume":66800000,"price_adjusted":27665.98047,"ret_adjusted_prices":-0.00559,"ret_closing_prices":-0.00559,"cumret_adjusted_prices":1.45589}
{"ticker":"^N225","ref_date":"2022-04-04","price_open":27685.65039,"price_high":27754.24023,"price_low":27578.81055,"price_close":27736.4707,"volume":50300000,"price_adjusted":27736.4707,"ret_adjusted_prices":0.00255,"ret_closing_prices":0.00255,"cumret_adjusted_prices":1.45959}
{"ticker":"^N225","ref_date":"2022-04-05","price_open":27965.93945,"price_high":27965.93945,"price_low":27662.2793,"price_close":27787.98047,"volume":64300000,"price_adjusted":27787.98047,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":1.46231}
{"ticker":"^N225","ref_date":"2022-04-06","price_open":27533.88086,"price_high":27549.66992,"price_low":27214.60938,"price_close":27350.30078,"volume":68700000,"price_adjusted":27350.30078,"ret_adjusted_prices":-0.01575,"ret_closing_prices":-0.01575,"cumret_adjusted_prices":1.43927}
{"ticker":"^N225","ref_date":"2022-04-07","price_open":27032.41992,"price_high":27042.49023,"price_low":26801.78906,"price_close":26888.57031,"volume":71100000,"price_adjusted":26888.57031,"ret_adjusted_prices":-0.01688,"ret_closing_prices":-0.01688,"cumret_adjusted_prices":1.41497}
{"ticker":"^N225","ref_date":"2022-04-08","price_open":27097.05078,"price_high":27185.23047,"price_low":26764.35938,"price_close":26985.80078,"volume":78100000,"price_adjusted":26985.80078,"ret_adjusted_prices":0.00362,"ret_closing_prices":0.00362,"cumret_adjusted_prices":1.42009}
{"ticker":"^N225","ref_date":"2022-04-11","price_open":26877.59961,"price_high":27004.5,"price_low":26720.46094,"price_close":26821.51953,"volume":73500000,"price_adjusted":26821.51953,"ret_adjusted_prices":-0.00609,"ret_closing_prices":-0.00609,"cumret_adjusted_prices":1.41145}
{"ticker":"^N225","ref_date":"2022-04-12","price_open":26606.86914,"price_high":26674.85938,"price_low":26304.08008,"price_close":26334.98047,"volume":75300000,"price_adjusted":26334.98047,"ret_adjusted_prices":-0.01814,"ret_closing_prices":-0.01814,"cumret_adjusted_prices":1.38584}
{"ticker":"^N225","ref_date":"2022-04-13","price_open":26436.06055,"price_high":26885.86914,"price_low":26429.4707,"price_close":26843.49023,"volume":71600000,"price_adjusted":26843.49023,"ret_adjusted_prices":0.01931,"ret_closing_prices":0.01931,"cumret_adjusted_prices":1.4126}
{"ticker":"^N225","ref_date":"2022-04-14","price_open":26925.64062,"price_high":27200.89062,"price_low":26890.67969,"price_close":27172,"volume":61800000,"price_adjusted":27172,"ret_adjusted_prices":0.01224,"ret_closing_prices":0.01224,"cumret_adjusted_prices":1.42989}
{"ticker":"^N225","ref_date":"2022-04-15","price_open":26932.48047,"price_high":27203.76953,"price_low":26784.91992,"price_close":27093.18945,"volume":51500000,"price_adjusted":27093.18945,"ret_adjusted_prices":-0.0029,"ret_closing_prices":-0.0029,"cumret_adjusted_prices":1.42574}
{"ticker":"^N225","ref_date":"2022-04-18","price_open":26831.44922,"price_high":26851.80078,"price_low":26571.38086,"price_close":26799.71094,"volume":48300000,"price_adjusted":26799.71094,"ret_adjusted_prices":-0.01083,"ret_closing_prices":-0.01083,"cumret_adjusted_prices":1.4103}
{"ticker":"^N225","ref_date":"2022-04-19","price_open":27096.49023,"price_high":27100.58984,"price_low":26777.71094,"price_close":26985.08984,"volume":60500000,"price_adjusted":26985.08984,"ret_adjusted_prices":0.00692,"ret_closing_prices":0.00692,"cumret_adjusted_prices":1.42005}
{"ticker":"^N225","ref_date":"2022-04-20","price_open":27210.78906,"price_high":27389.83984,"price_low":27066.17969,"price_close":27217.84961,"volume":72300000,"price_adjusted":27217.84961,"ret_adjusted_prices":0.00863,"ret_closing_prices":0.00863,"cumret_adjusted_prices":1.4323}
{"ticker":"^N225","ref_date":"2022-04-21","price_open":27259.14062,"price_high":27580.64062,"price_low":27252.83008,"price_close":27553.06055,"volume":62300000,"price_adjusted":27553.06055,"ret_adjusted_prices":0.01232,"ret_closing_prices":0.01232,"cumret_adjusted_prices":1.44994}
{"ticker":"^N225","ref_date":"2022-04-22","price_open":27197.80078,"price_high":27205.83008,"price_low":26904.38086,"price_close":27105.25977,"volume":58500000,"price_adjusted":27105.25977,"ret_adjusted_prices":-0.01625,"ret_closing_prices":-0.01625,"cumret_adjusted_prices":1.42638}
{"ticker":"^N225","ref_date":"2022-04-25","price_open":26692.48047,"price_high":26764.48047,"price_low":26487.83984,"price_close":26590.7793,"volume":62700000,"price_adjusted":26590.7793,"ret_adjusted_prices":-0.01898,"ret_closing_prices":-0.01898,"cumret_adjusted_prices":1.3993}
{"ticker":"^N225","ref_date":"2022-04-26","price_open":26743.21094,"price_high":26808.99023,"price_low":26592.99023,"price_close":26700.10938,"volume":64300000,"price_adjusted":26700.10938,"ret_adjusted_prices":0.00411,"ret_closing_prices":0.00411,"cumret_adjusted_prices":1.40506}
{"ticker":"^N225","ref_date":"2022-04-27","price_open":26313.14062,"price_high":26406.61914,"price_low":26051.03906,"price_close":26386.63086,"volume":97300000,"price_adjusted":26386.63086,"ret_adjusted_prices":-0.01174,"ret_closing_prices":-0.01174,"cumret_adjusted_prices":1.38856}
{"ticker":"^N225","ref_date":"2022-04-28","price_open":26430.2793,"price_high":26876.94922,"price_low":26348.35938,"price_close":26847.90039,"volume":86700000,"price_adjusted":26847.90039,"ret_adjusted_prices":0.01748,"ret_closing_prices":0.01748,"cumret_adjusted_prices":1.41283}
{"ticker":"^N225","ref_date":"2022-05-02","price_open":26851.09961,"price_high":26964.58984,"price_low":26610.85938,"price_close":26818.5293,"volume":74500000,"price_adjusted":26818.5293,"ret_adjusted_prices":-0.00109,"ret_closing_prices":-0.00109,"cumret_adjusted_prices":1.41129}
{"ticker":"^N225","ref_date":"2022-05-06","price_open":26784.28906,"price_high":27072.58984,"price_low":26543.28906,"price_close":27003.56055,"volume":98500000,"price_adjusted":27003.56055,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":1.42103}
{"ticker":"^N225","ref_date":"2022-05-09","price_open":26705.32031,"price_high":26732.60938,"price_low":26309.2207,"price_close":26319.33984,"volume":79500000,"price_adjusted":26319.33984,"ret_adjusted_prices":-0.02534,"ret_closing_prices":-0.02534,"cumret_adjusted_prices":1.38502}
{"ticker":"^N225","ref_date":"2022-05-10","price_open":26149.06055,"price_high":26246.63086,"price_low":25773.83008,"price_close":26167.09961,"volume":80800000,"price_adjusted":26167.09961,"ret_adjusted_prices":-0.00578,"ret_closing_prices":-0.00578,"cumret_adjusted_prices":1.37701}
{"ticker":"^N225","ref_date":"2022-05-11","price_open":26045.38086,"price_high":26290.61914,"price_low":26003.25977,"price_close":26213.64062,"volume":85900000,"price_adjusted":26213.64062,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":1.37946}
{"ticker":"^N225","ref_date":"2022-05-12","price_open":25945.03906,"price_high":26028.35938,"price_low":25688.10938,"price_close":25748.7207,"volume":91200000,"price_adjusted":25748.7207,"ret_adjusted_prices":-0.01774,"ret_closing_prices":-0.01774,"cumret_adjusted_prices":1.35499}
{"ticker":"^N225","ref_date":"2022-05-13","price_open":25918.80078,"price_high":26479.92969,"price_low":25904.40039,"price_close":26427.65039,"volume":103800000,"price_adjusted":26427.65039,"ret_adjusted_prices":0.02637,"ret_closing_prices":0.02637,"cumret_adjusted_prices":1.39072}
{"ticker":"^N225","ref_date":"2022-05-16","price_open":26753.36914,"price_high":26836.96094,"price_low":26438.60938,"price_close":26547.05078,"volume":87000000,"price_adjusted":26547.05078,"ret_adjusted_prices":0.00452,"ret_closing_prices":0.00452,"cumret_adjusted_prices":1.397}
{"ticker":"^N225","ref_date":"2022-05-17","price_open":26555.23047,"price_high":26709.25977,"price_low":26440.61914,"price_close":26659.75,"volume":78900000,"price_adjusted":26659.75,"ret_adjusted_prices":0.00425,"ret_closing_prices":0.00425,"cumret_adjusted_prices":1.40293}
{"ticker":"^N225","ref_date":"2022-05-18","price_open":26826.82031,"price_high":27053.17969,"price_low":26741.33984,"price_close":26911.19922,"volume":74700000,"price_adjusted":26911.19922,"ret_adjusted_prices":0.00943,"ret_closing_prices":0.00943,"cumret_adjusted_prices":1.41617}
{"ticker":"^N225","ref_date":"2022-05-19","price_open":26435.32031,"price_high":26458.84961,"price_low":26150.08984,"price_close":26402.83984,"volume":74500000,"price_adjusted":26402.83984,"ret_adjusted_prices":-0.01889,"ret_closing_prices":-0.01889,"cumret_adjusted_prices":1.38941}
{"ticker":"^N225","ref_date":"2022-05-20","price_open":26448.23047,"price_high":26769.19922,"price_low":26426.99023,"price_close":26739.0293,"volume":76300000,"price_adjusted":26739.0293,"ret_adjusted_prices":0.01273,"ret_closing_prices":0.01273,"cumret_adjusted_prices":1.40711}
{"ticker":"^N225","ref_date":"2022-05-23","price_open":26991.41992,"price_high":27047.4707,"price_low":26832.65039,"price_close":27001.51953,"volume":65000000,"price_adjusted":27001.51953,"ret_adjusted_prices":0.00982,"ret_closing_prices":0.00982,"cumret_adjusted_prices":1.42092}
{"ticker":"^N225","ref_date":"2022-05-24","price_open":27005.42969,"price_high":27005.42969,"price_low":26736.00977,"price_close":26748.14062,"volume":67400000,"price_adjusted":26748.14062,"ret_adjusted_prices":-0.00938,"ret_closing_prices":-0.00938,"cumret_adjusted_prices":1.40759}
{"ticker":"^N225","ref_date":"2022-05-25","price_open":26711.5293,"price_high":26795.89062,"price_low":26578.0293,"price_close":26677.80078,"volume":72300000,"price_adjusted":26677.80078,"ret_adjusted_prices":-0.00263,"ret_closing_prices":-0.00263,"cumret_adjusted_prices":1.40388}
{"ticker":"^N225","ref_date":"2022-05-26","price_open":26685.01953,"price_high":26898.75,"price_low":26597.9707,"price_close":26604.83984,"volume":64500000,"price_adjusted":26604.83984,"ret_adjusted_prices":-0.00273,"ret_closing_prices":-0.00273,"cumret_adjusted_prices":1.40004}
{"ticker":"^N225","ref_date":"2022-05-27","price_open":26947.80078,"price_high":26996.69922,"price_low":26731.59961,"price_close":26781.67969,"volume":69300000,"price_adjusted":26781.67969,"ret_adjusted_prices":0.00665,"ret_closing_prices":0.00665,"cumret_adjusted_prices":1.40935}
{"ticker":"^N225","ref_date":"2022-05-30","price_open":27092.82031,"price_high":27401.24023,"price_low":27057.19922,"price_close":27369.42969,"volume":97000000,"price_adjusted":27369.42969,"ret_adjusted_prices":0.02195,"ret_closing_prices":0.02195,"cumret_adjusted_prices":1.44028}
{"ticker":"^N225","ref_date":"2022-05-31","price_open":27318.08984,"price_high":27463.33008,"price_low":27250.69922,"price_close":27279.80078,"volume":141800000,"price_adjusted":27279.80078,"ret_adjusted_prices":-0.00327,"ret_closing_prices":-0.00327,"cumret_adjusted_prices":1.43556}
{"ticker":"^N225","ref_date":"2022-06-01","price_open":27295.63086,"price_high":27482.31055,"price_low":27295.41992,"price_close":27457.89062,"volume":75800000,"price_adjusted":27457.89062,"ret_adjusted_prices":0.00653,"ret_closing_prices":0.00653,"cumret_adjusted_prices":1.44493}
{"ticker":"^N225","ref_date":"2022-06-02","price_open":27340.51953,"price_high":27450.4707,"price_low":27251.24023,"price_close":27413.88086,"volume":63600000,"price_adjusted":27413.88086,"ret_adjusted_prices":-0.0016,"ret_closing_prices":-0.0016,"cumret_adjusted_prices":1.44262}
{"ticker":"^N225","ref_date":"2022-06-03","price_open":27660.61914,"price_high":27776.33008,"price_low":27614.85938,"price_close":27761.57031,"volume":63700000,"price_adjusted":27761.57031,"ret_adjusted_prices":0.01268,"ret_closing_prices":0.01268,"cumret_adjusted_prices":1.46092}
{"ticker":"^N225","ref_date":"2022-06-06","price_open":27549.64062,"price_high":27979.53906,"price_low":27523.94922,"price_close":27915.89062,"volume":56800000,"price_adjusted":27915.89062,"ret_adjusted_prices":0.00556,"ret_closing_prices":0.00556,"cumret_adjusted_prices":1.46904}
{"ticker":"^N225","ref_date":"2022-06-07","price_open":27984.78906,"price_high":28094.73047,"price_low":27863.38086,"price_close":27943.94922,"volume":68300000,"price_adjusted":27943.94922,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.47051}
{"ticker":"^N225","ref_date":"2022-06-08","price_open":28100.25977,"price_high":28234.28906,"price_low":28089.7793,"price_close":28234.28906,"volume":78700000,"price_adjusted":28234.28906,"ret_adjusted_prices":0.01039,"ret_closing_prices":0.01039,"cumret_adjusted_prices":1.48579}
{"ticker":"^N225","ref_date":"2022-06-09","price_open":28189.34961,"price_high":28389.75,"price_low":28189.34961,"price_close":28246.5293,"volume":80300000,"price_adjusted":28246.5293,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":1.48644}
{"ticker":"^N225","ref_date":"2022-06-10","price_open":27996.34961,"price_high":28044.44922,"price_low":27795.16992,"price_close":27824.28906,"volume":79700000,"price_adjusted":27824.28906,"ret_adjusted_prices":-0.01495,"ret_closing_prices":-0.01495,"cumret_adjusted_prices":1.46422}
{"ticker":"^N225","ref_date":"2022-06-13","price_open":27369.66016,"price_high":27389.30078,"price_low":26948.2207,"price_close":26987.43945,"volume":71400000,"price_adjusted":26987.43945,"ret_adjusted_prices":-0.03008,"ret_closing_prices":-0.03008,"cumret_adjusted_prices":1.42018}
{"ticker":"^N225","ref_date":"2022-06-14","price_open":26555.75,"price_high":26657.91992,"price_low":26357.90039,"price_close":26629.85938,"volume":75000000,"price_adjusted":26629.85938,"ret_adjusted_prices":-0.01325,"ret_closing_prices":-0.01325,"cumret_adjusted_prices":1.40136}
{"ticker":"^N225","ref_date":"2022-06-15","price_open":26625.67969,"price_high":26638.75977,"price_low":26321.67969,"price_close":26326.16016,"volume":72700000,"price_adjusted":26326.16016,"ret_adjusted_prices":-0.0114,"ret_closing_prices":-0.0114,"cumret_adjusted_prices":1.38538}
{"ticker":"^N225","ref_date":"2022-06-16","price_open":26715.51953,"price_high":26947.69922,"price_low":26431.19922,"price_close":26431.19922,"volume":67800000,"price_adjusted":26431.19922,"ret_adjusted_prices":0.00399,"ret_closing_prices":0.00399,"cumret_adjusted_prices":1.39091}
{"ticker":"^N225","ref_date":"2022-06-17","price_open":25988.19922,"price_high":26072.34961,"price_low":25720.80078,"price_close":25963,"volume":115200000,"price_adjusted":25963,"ret_adjusted_prices":-0.01771,"ret_closing_prices":-0.01771,"cumret_adjusted_prices":1.36627}
{"ticker":"^N225","ref_date":"2022-06-20","price_open":26156.61914,"price_high":26156.61914,"price_low":25520.23047,"price_close":25771.2207,"volume":72200000,"price_adjusted":25771.2207,"ret_adjusted_prices":-0.00739,"ret_closing_prices":-0.00739,"cumret_adjusted_prices":1.35618}
{"ticker":"^N225","ref_date":"2022-06-21","price_open":26070.91992,"price_high":26418.83984,"price_low":25972.2793,"price_close":26246.31055,"volume":65400000,"price_adjusted":26246.31055,"ret_adjusted_prices":0.01843,"ret_closing_prices":0.01843,"cumret_adjusted_prices":1.38118}
{"ticker":"^N225","ref_date":"2022-06-22","price_open":26441.7207,"price_high":26462.83008,"price_low":26149.16992,"price_close":26149.55078,"volume":66400000,"price_adjusted":26149.55078,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":1.37609}
{"ticker":"^N225","ref_date":"2022-06-23","price_open":26134.89062,"price_high":26401.9707,"price_low":26039.57031,"price_close":26171.25,"volume":65700000,"price_adjusted":26171.25,"ret_adjusted_prices":0.00083,"ret_closing_prices":0.00083,"cumret_adjusted_prices":1.37723}
{"ticker":"^N225","ref_date":"2022-06-24","price_open":26228.41992,"price_high":26519.16016,"price_low":26148.56055,"price_close":26491.9707,"volume":72600000,"price_adjusted":26491.9707,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":1.3941}
{"ticker":"^N225","ref_date":"2022-06-27","price_open":26741.80078,"price_high":26938.42969,"price_low":26665.43945,"price_close":26871.26953,"volume":65800000,"price_adjusted":26871.26953,"ret_adjusted_prices":0.01432,"ret_closing_prices":0.01432,"cumret_adjusted_prices":1.41406}
{"ticker":"^N225","ref_date":"2022-06-28","price_open":26795.67969,"price_high":27062.31055,"price_low":26789.5,"price_close":27049.4707,"volume":73400000,"price_adjusted":27049.4707,"ret_adjusted_prices":0.00663,"ret_closing_prices":0.00663,"cumret_adjusted_prices":1.42344}
{"ticker":"^N225","ref_date":"2022-06-29","price_open":26814.23047,"price_high":26858.67969,"price_low":26687.4707,"price_close":26804.59961,"volume":101100000,"price_adjusted":26804.59961,"ret_adjusted_prices":-0.00905,"ret_closing_prices":-0.00905,"cumret_adjusted_prices":1.41056}
{"ticker":"^N225","ref_date":"2022-06-30","price_open":26753.2793,"price_high":26753.2793,"price_low":26324.31055,"price_close":26393.03906,"volume":86100000,"price_adjusted":26393.03906,"ret_adjusted_prices":-0.01535,"ret_closing_prices":-0.01535,"cumret_adjusted_prices":1.3889}
{"ticker":"^N225","ref_date":"2022-07-01","price_open":26460.71094,"price_high":26531.24023,"price_low":25841.75,"price_close":25935.61914,"volume":81700000,"price_adjusted":25935.61914,"ret_adjusted_prices":-0.01733,"ret_closing_prices":-0.01733,"cumret_adjusted_prices":1.36483}
{"ticker":"^N225","ref_date":"2022-07-04","price_open":26086.7793,"price_high":26258.85938,"price_low":25945.83008,"price_close":26153.81055,"volume":68700000,"price_adjusted":26153.81055,"ret_adjusted_prices":0.00841,"ret_closing_prices":0.00841,"cumret_adjusted_prices":1.37631}
{"ticker":"^N225","ref_date":"2022-07-05","price_open":26386.23047,"price_high":26532.50977,"price_low":26294.83984,"price_close":26423.4707,"volume":62800000,"price_adjusted":26423.4707,"ret_adjusted_prices":0.01031,"ret_closing_prices":0.01031,"cumret_adjusted_prices":1.3905}
{"ticker":"^N225","ref_date":"2022-07-06","price_open":26190.40039,"price_high":26298.96094,"price_low":26051.18945,"price_close":26107.65039,"volume":89700000,"price_adjusted":26107.65039,"ret_adjusted_prices":-0.01195,"ret_closing_prices":-0.01195,"cumret_adjusted_prices":1.37388}
{"ticker":"^N225","ref_date":"2022-07-07","price_open":26280.93945,"price_high":26533.65039,"price_low":26136.99023,"price_close":26490.5293,"volume":80700000,"price_adjusted":26490.5293,"ret_adjusted_prices":0.01467,"ret_closing_prices":0.01467,"cumret_adjusted_prices":1.39403}
{"ticker":"^N225","ref_date":"2022-07-08","price_open":26623.84961,"price_high":26881.75,"price_low":26510.5293,"price_close":26517.18945,"volume":89300000,"price_adjusted":26517.18945,"ret_adjusted_prices":0.00101,"ret_closing_prices":0.00101,"cumret_adjusted_prices":1.39543}
{"ticker":"^N225","ref_date":"2022-07-11","price_open":26892.73047,"price_high":27062.16992,"price_low":26710.58984,"price_close":26812.30078,"volume":68500000,"price_adjusted":26812.30078,"ret_adjusted_prices":0.01113,"ret_closing_prices":0.01113,"cumret_adjusted_prices":1.41096}
{"ticker":"^N225","ref_date":"2022-07-12","price_open":26701,"price_high":26718.66992,"price_low":26278.2793,"price_close":26336.66016,"volume":64400000,"price_adjusted":26336.66016,"ret_adjusted_prices":-0.01774,"ret_closing_prices":-0.01774,"cumret_adjusted_prices":1.38593}
{"ticker":"^N225","ref_date":"2022-07-13","price_open":26403.78906,"price_high":26543.07031,"price_low":26389.09961,"price_close":26478.76953,"volume":54100000,"price_adjusted":26478.76953,"ret_adjusted_prices":0.0054,"ret_closing_prices":0.0054,"cumret_adjusted_prices":1.39341}
{"ticker":"^N225","ref_date":"2022-07-14","price_open":26357.32031,"price_high":26713.07031,"price_low":26312.78906,"price_close":26643.39062,"volume":60600000,"price_adjusted":26643.39062,"ret_adjusted_prices":0.00622,"ret_closing_prices":0.00622,"cumret_adjusted_prices":1.40207}
{"ticker":"^N225","ref_date":"2022-07-15","price_open":26736.08008,"price_high":26857.76953,"price_low":26571.38086,"price_close":26788.4707,"volume":65500000,"price_adjusted":26788.4707,"ret_adjusted_prices":0.00545,"ret_closing_prices":0.00545,"cumret_adjusted_prices":1.40971}
{"ticker":"^N225","ref_date":"2022-07-19","price_open":27003.83008,"price_high":27043.58008,"price_low":26791.71094,"price_close":26961.67969,"volume":59400000,"price_adjusted":26961.67969,"ret_adjusted_prices":0.00647,"ret_closing_prices":0.00647,"cumret_adjusted_prices":1.41882}
{"ticker":"^N225","ref_date":"2022-07-20","price_open":27295.94922,"price_high":27692.84961,"price_low":27295.94922,"price_close":27680.25977,"volume":66700000,"price_adjusted":27680.25977,"ret_adjusted_prices":0.02665,"ret_closing_prices":0.02665,"cumret_adjusted_prices":1.45664}
{"ticker":"^N225","ref_date":"2022-07-21","price_open":27627.88086,"price_high":27803,"price_low":27549.56055,"price_close":27803,"volume":56700000,"price_adjusted":27803,"ret_adjusted_prices":0.00443,"ret_closing_prices":0.00443,"cumret_adjusted_prices":1.4631}
{"ticker":"^N225","ref_date":"2022-07-22","price_open":27773.14062,"price_high":27952.25,"price_low":27701.25,"price_close":27914.66016,"volume":60100000,"price_adjusted":27914.66016,"ret_adjusted_prices":0.00402,"ret_closing_prices":0.00402,"cumret_adjusted_prices":1.46897}
{"ticker":"^N225","ref_date":"2022-07-25","price_open":27697.76953,"price_high":27848.58984,"price_low":27663.16016,"price_close":27699.25,"volume":46500000,"price_adjusted":27699.25,"ret_adjusted_prices":-0.00772,"ret_closing_prices":-0.00772,"cumret_adjusted_prices":1.45764}
{"ticker":"^N225","ref_date":"2022-07-26","price_open":27682.19922,"price_high":27715.7793,"price_low":27538.39062,"price_close":27655.21094,"volume":50000000,"price_adjusted":27655.21094,"ret_adjusted_prices":-0.00159,"ret_closing_prices":-0.00159,"cumret_adjusted_prices":1.45532}
{"ticker":"^N225","ref_date":"2022-07-27","price_open":27575.16016,"price_high":27772.9707,"price_low":27525.08984,"price_close":27715.75,"volume":51100000,"price_adjusted":27715.75,"ret_adjusted_prices":0.00219,"ret_closing_prices":0.00219,"cumret_adjusted_prices":1.4585}
{"ticker":"^N225","ref_date":"2022-07-28","price_open":27909.15039,"price_high":28015.67969,"price_low":27651.99023,"price_close":27815.48047,"volume":83500000,"price_adjusted":27815.48047,"ret_adjusted_prices":0.0036,"ret_closing_prices":0.0036,"cumret_adjusted_prices":1.46375}
{"ticker":"^N225","ref_date":"2022-07-29","price_open":27915.2207,"price_high":28001.80078,"price_low":27725.24023,"price_close":27801.64062,"volume":79300000,"price_adjusted":27801.64062,"ret_adjusted_prices":-0.0005,"ret_closing_prices":-0.0005,"cumret_adjusted_prices":1.46302}
{"ticker":"^N225","ref_date":"2022-08-01","price_open":27813.82031,"price_high":27993.34961,"price_low":27751.58984,"price_close":27993.34961,"volume":71900000,"price_adjusted":27993.34961,"ret_adjusted_prices":0.0069,"ret_closing_prices":0.0069,"cumret_adjusted_prices":1.47311}
{"ticker":"^N225","ref_date":"2022-08-02","price_open":27812.48047,"price_high":27830.58008,"price_low":27530.59961,"price_close":27594.73047,"volume":71800000,"price_adjusted":27594.73047,"ret_adjusted_prices":-0.01424,"ret_closing_prices":-0.01424,"cumret_adjusted_prices":1.45214}
{"ticker":"^N225","ref_date":"2022-08-03","price_open":27673,"price_high":27837.63086,"price_low":27634.65039,"price_close":27741.90039,"volume":72300000,"price_adjusted":27741.90039,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.45988}
{"ticker":"^N225","ref_date":"2022-08-04","price_open":27930.93945,"price_high":28005.58984,"price_low":27870.05078,"price_close":27932.19922,"volume":83100000,"price_adjusted":27932.19922,"ret_adjusted_prices":0.00686,"ret_closing_prices":0.00686,"cumret_adjusted_prices":1.46989}
{"ticker":"^N225","ref_date":"2022-08-05","price_open":27915.06055,"price_high":28190.03906,"price_low":27910.2207,"price_close":28175.86914,"volume":71300000,"price_adjusted":28175.86914,"ret_adjusted_prices":0.00872,"ret_closing_prices":0.00872,"cumret_adjusted_prices":1.48272}
{"ticker":"^N225","ref_date":"2022-08-08","price_open":28050.08984,"price_high":28279.11914,"price_low":28047.08008,"price_close":28249.24023,"volume":66100000,"price_adjusted":28249.24023,"ret_adjusted_prices":0.0026,"ret_closing_prices":0.0026,"cumret_adjusted_prices":1.48658}
{"ticker":"^N225","ref_date":"2022-08-09","price_open":28236.83984,"price_high":28257.33984,"price_low":27966.91016,"price_close":27999.96094,"volume":64900000,"price_adjusted":27999.96094,"ret_adjusted_prices":-0.00882,"ret_closing_prices":-0.00882,"cumret_adjusted_prices":1.47346}
{"ticker":"^N225","ref_date":"2022-08-10","price_open":27955.10938,"price_high":27964.96094,"price_low":27729.46094,"price_close":27819.33008,"volume":59900000,"price_adjusted":27819.33008,"ret_adjusted_prices":-0.00645,"ret_closing_prices":-0.00645,"cumret_adjusted_prices":1.46395}
{"ticker":"^N225","ref_date":"2022-08-12","price_open":28251.74023,"price_high":28546.98047,"price_low":28207.85938,"price_close":28546.98047,"volume":89600000,"price_adjusted":28546.98047,"ret_adjusted_prices":0.02616,"ret_closing_prices":0.02616,"cumret_adjusted_prices":1.50225}
{"ticker":"^N225","ref_date":"2022-08-15","price_open":28623.7793,"price_high":28897.07031,"price_low":28623.7793,"price_close":28871.7793,"volume":53700000,"price_adjusted":28871.7793,"ret_adjusted_prices":0.01138,"ret_closing_prices":0.01138,"cumret_adjusted_prices":1.51934}
{"ticker":"^N225","ref_date":"2022-08-16","price_open":28829.5293,"price_high":28928.16016,"price_low":28752.88086,"price_close":28868.91016,"volume":50100000,"price_adjusted":28868.91016,"ret_adjusted_prices":-0.0001,"ret_closing_prices":-0.0001,"cumret_adjusted_prices":1.51919}
{"ticker":"^N225","ref_date":"2022-08-17","price_open":28952.65039,"price_high":29222.76953,"price_low":28944.71094,"price_close":29222.76953,"volume":66600000,"price_adjusted":29222.76953,"ret_adjusted_prices":0.01226,"ret_closing_prices":0.01226,"cumret_adjusted_prices":1.53781}
{"ticker":"^N225","ref_date":"2022-08-18","price_open":28957.40039,"price_high":28999.64062,"price_low":28846.51953,"price_close":28942.14062,"volume":47400000,"price_adjusted":28942.14062,"ret_adjusted_prices":-0.0096,"ret_closing_prices":-0.0096,"cumret_adjusted_prices":1.52304}
{"ticker":"^N225","ref_date":"2022-08-19","price_open":29095.71094,"price_high":29150.80078,"price_low":28913.05078,"price_close":28930.33008,"volume":48400000,"price_adjusted":28930.33008,"ret_adjusted_prices":-0.00041,"ret_closing_prices":-0.00041,"cumret_adjusted_prices":1.52242}
{"ticker":"^N225","ref_date":"2022-08-22","price_open":28654.07031,"price_high":28828.21094,"price_low":28586.35938,"price_close":28794.5,"volume":49200000,"price_adjusted":28794.5,"ret_adjusted_prices":-0.0047,"ret_closing_prices":-0.0047,"cumret_adjusted_prices":1.51527}
{"ticker":"^N225","ref_date":"2022-08-23","price_open":28580.19922,"price_high":28580.19922,"price_low":28395.30078,"price_close":28452.75,"volume":55700000,"price_adjusted":28452.75,"ret_adjusted_prices":-0.01187,"ret_closing_prices":-0.01187,"cumret_adjusted_prices":1.49729}
{"ticker":"^N225","ref_date":"2022-08-24","price_open":28481.33984,"price_high":28515.60938,"price_low":28282.21094,"price_close":28313.4707,"volume":62000000,"price_adjusted":28313.4707,"ret_adjusted_prices":-0.0049,"ret_closing_prices":-0.0049,"cumret_adjusted_prices":1.48996}
{"ticker":"^N225","ref_date":"2022-08-25","price_open":28415.10938,"price_high":28534.71094,"price_low":28357.0293,"price_close":28479.00977,"volume":53700000,"price_adjusted":28479.00977,"ret_adjusted_prices":0.00585,"ret_closing_prices":0.00585,"cumret_adjusted_prices":1.49867}
{"ticker":"^N225","ref_date":"2022-08-26","price_open":28639.4707,"price_high":28792.92969,"price_low":28608.69922,"price_close":28641.38086,"volume":49100000,"price_adjusted":28641.38086,"ret_adjusted_prices":0.0057,"ret_closing_prices":0.0057,"cumret_adjusted_prices":1.50721}
{"ticker":"^N225","ref_date":"2022-08-29","price_open":28161.06055,"price_high":28179.08984,"price_low":27788.11914,"price_close":27878.96094,"volume":64100000,"price_adjusted":27878.96094,"ret_adjusted_prices":-0.02662,"ret_closing_prices":-0.02662,"cumret_adjusted_prices":1.46709}
{"ticker":"^N225","ref_date":"2022-08-30","price_open":28086.7207,"price_high":28233.80078,"price_low":27944.25,"price_close":28195.58008,"volume":60700000,"price_adjusted":28195.58008,"ret_adjusted_prices":0.01136,"ret_closing_prices":0.01136,"cumret_adjusted_prices":1.48375}
{"ticker":"^N225","ref_date":"2022-08-31","price_open":27928.08984,"price_high":28104.80078,"price_low":27906.16992,"price_close":28091.5293,"volume":86200000,"price_adjusted":28091.5293,"ret_adjusted_prices":-0.00369,"ret_closing_prices":-0.00369,"cumret_adjusted_prices":1.47828}
{"ticker":"^N225","ref_date":"2022-09-01","price_open":27797,"price_high":27832.7793,"price_low":27589.69922,"price_close":27661.4707,"volume":68900000,"price_adjusted":27661.4707,"ret_adjusted_prices":-0.01531,"ret_closing_prices":-0.01531,"cumret_adjusted_prices":1.45565}
{"ticker":"^N225","ref_date":"2022-09-02","price_open":27755.59961,"price_high":27772.36914,"price_low":27570.74023,"price_close":27650.83984,"volume":58800000,"price_adjusted":27650.83984,"ret_adjusted_prices":-0.00038,"ret_closing_prices":-0.00038,"cumret_adjusted_prices":1.45509}
{"ticker":"^N225","ref_date":"2022-09-05","price_open":27567.28906,"price_high":27673.43945,"price_low":27511.67969,"price_close":27619.60938,"volume":47100000,"price_adjusted":27619.60938,"ret_adjusted_prices":-0.00113,"ret_closing_prices":-0.00113,"cumret_adjusted_prices":1.45344}
{"ticker":"^N225","ref_date":"2022-09-06","price_open":27650.15039,"price_high":27813.7793,"price_low":27557.99023,"price_close":27626.50977,"volume":46300000,"price_adjusted":27626.50977,"ret_adjusted_prices":0.00025,"ret_closing_prices":0.00025,"cumret_adjusted_prices":1.45381}
{"ticker":"^N225","ref_date":"2022-09-07","price_open":27546.00977,"price_high":27546.00977,"price_low":27268.69922,"price_close":27430.30078,"volume":69400000,"price_adjusted":27430.30078,"ret_adjusted_prices":-0.0071,"ret_closing_prices":-0.0071,"cumret_adjusted_prices":1.44348}
{"ticker":"^N225","ref_date":"2022-09-08","price_open":27732.67969,"price_high":28083.78906,"price_low":27718.30078,"price_close":28065.2793,"volume":75200000,"price_adjusted":28065.2793,"ret_adjusted_prices":0.02315,"ret_closing_prices":0.02315,"cumret_adjusted_prices":1.4769}
{"ticker":"^N225","ref_date":"2022-09-09","price_open":28204.71094,"price_high":28286.01953,"price_low":28091.38086,"price_close":28214.75,"volume":74000000,"price_adjusted":28214.75,"ret_adjusted_prices":0.00533,"ret_closing_prices":0.00533,"cumret_adjusted_prices":1.48476}
{"ticker":"^N225","ref_date":"2022-09-12","price_open":28483.58984,"price_high":28612.89062,"price_low":28438.36914,"price_close":28542.10938,"volume":50500000,"price_adjusted":28542.10938,"ret_adjusted_prices":0.0116,"ret_closing_prices":0.0116,"cumret_adjusted_prices":1.50199}
{"ticker":"^N225","ref_date":"2022-09-13","price_open":28556.21094,"price_high":28659.75977,"price_low":28530.35938,"price_close":28614.63086,"volume":51700000,"price_adjusted":28614.63086,"ret_adjusted_prices":0.00254,"ret_closing_prices":0.00254,"cumret_adjusted_prices":1.50581}
{"ticker":"^N225","ref_date":"2022-09-14","price_open":28132.69922,"price_high":28141.91992,"price_low":27795.64062,"price_close":27818.61914,"volume":70900000,"price_adjusted":27818.61914,"ret_adjusted_prices":-0.02782,"ret_closing_prices":-0.02782,"cumret_adjusted_prices":1.46392}
{"ticker":"^N225","ref_date":"2022-09-15","price_open":27873.96094,"price_high":27946.19922,"price_low":27801.43945,"price_close":27875.91016,"volume":48700000,"price_adjusted":27875.91016,"ret_adjusted_prices":0.00206,"ret_closing_prices":0.00206,"cumret_adjusted_prices":1.46693}
{"ticker":"^N225","ref_date":"2022-09-16","price_open":27631.39062,"price_high":27654.99023,"price_low":27525.67969,"price_close":27567.65039,"volume":81600000,"price_adjusted":27567.65039,"ret_adjusted_prices":-0.01106,"ret_closing_prices":-0.01106,"cumret_adjusted_prices":1.45071}
{"ticker":"^N225","ref_date":"2022-09-20","price_open":27788.67969,"price_high":27907.44922,"price_low":27627.85938,"price_close":27688.41992,"volume":60000000,"price_adjusted":27688.41992,"ret_adjusted_prices":0.00438,"ret_closing_prices":0.00438,"cumret_adjusted_prices":1.45707}
{"ticker":"^N225","ref_date":"2022-09-21","price_open":27440.83984,"price_high":27467.33984,"price_low":27297.5,"price_close":27313.13086,"volume":65500000,"price_adjusted":27313.13086,"ret_adjusted_prices":-0.01355,"ret_closing_prices":-0.01355,"cumret_adjusted_prices":1.43732}
{"ticker":"^N225","ref_date":"2022-09-22","price_open":27053.58008,"price_high":27197.07031,"price_low":26955.17969,"price_close":27153.83008,"volume":62200000,"price_adjusted":27153.83008,"ret_adjusted_prices":-0.00583,"ret_closing_prices":-0.00583,"cumret_adjusted_prices":1.42893}
{"ticker":"^N225","ref_date":"2022-09-26","price_open":26779.43945,"price_high":26779.43945,"price_low":26424.59961,"price_close":26431.55078,"volume":96500000,"price_adjusted":26431.55078,"ret_adjusted_prices":-0.0266,"ret_closing_prices":-0.0266,"cumret_adjusted_prices":1.39092}
{"ticker":"^N225","ref_date":"2022-09-27","price_open":26585.38086,"price_high":26680.19922,"price_low":26523.76953,"price_close":26571.86914,"volume":66800000,"price_adjusted":26571.86914,"ret_adjusted_prices":0.00531,"ret_closing_prices":0.00531,"cumret_adjusted_prices":1.39831}
{"ticker":"^N225","ref_date":"2022-09-28","price_open":26422.85938,"price_high":26516.32031,"price_low":25938.35938,"price_close":26173.98047,"volume":92900000,"price_adjusted":26173.98047,"ret_adjusted_prices":-0.01497,"ret_closing_prices":-0.01497,"cumret_adjusted_prices":1.37737}
{"ticker":"^N225","ref_date":"2022-09-29","price_open":26280.5,"price_high":26458.66992,"price_low":26221.7793,"price_close":26422.05078,"volume":88900000,"price_adjusted":26422.05078,"ret_adjusted_prices":0.00948,"ret_closing_prices":0.00948,"cumret_adjusted_prices":1.39043}
{"ticker":"^N225","ref_date":"2022-09-30","price_open":26240,"price_high":26273.65039,"price_low":25805.58984,"price_close":25937.21094,"volume":101300000,"price_adjusted":25937.21094,"ret_adjusted_prices":-0.01835,"ret_closing_prices":-0.01835,"cumret_adjusted_prices":1.36491}
{"ticker":"^N225","ref_date":"2022-10-03","price_open":25778.94922,"price_high":26223.83984,"price_low":25621.96094,"price_close":26215.78906,"volume":80700000,"price_adjusted":26215.78906,"ret_adjusted_prices":0.01074,"ret_closing_prices":0.01074,"cumret_adjusted_prices":1.37957}
{"ticker":"^N225","ref_date":"2022-10-04","price_open":26653.49023,"price_high":26994.43945,"price_low":26633.51953,"price_close":26992.21094,"volume":87100000,"price_adjusted":26992.21094,"ret_adjusted_prices":0.02962,"ret_closing_prices":0.02962,"cumret_adjusted_prices":1.42043}
{"ticker":"^N225","ref_date":"2022-10-05","price_open":27211.32031,"price_high":27216.80078,"price_low":27030.55078,"price_close":27120.5293,"volume":73300000,"price_adjusted":27120.5293,"ret_adjusted_prices":0.00475,"ret_closing_prices":0.00475,"cumret_adjusted_prices":1.42718}
{"ticker":"^N225","ref_date":"2022-10-06","price_open":27137.98047,"price_high":27399.18945,"price_low":27137.98047,"price_close":27311.30078,"volume":69400000,"price_adjusted":27311.30078,"ret_adjusted_prices":0.00703,"ret_closing_prices":0.00703,"cumret_adjusted_prices":1.43722}
{"ticker":"^N225","ref_date":"2022-10-07","price_open":26975.91992,"price_high":27198.91016,"price_low":26921.90039,"price_close":27116.10938,"volume":66700000,"price_adjusted":27116.10938,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":1.42695}
{"ticker":"^N225","ref_date":"2022-10-11","price_open":26757.11914,"price_high":26759.61914,"price_low":26369.56055,"price_close":26401.25,"volume":78900000,"price_adjusted":26401.25,"ret_adjusted_prices":-0.02636,"ret_closing_prices":-0.02636,"cumret_adjusted_prices":1.38933}
{"ticker":"^N225","ref_date":"2022-10-12","price_open":26353.2207,"price_high":26495.75,"price_low":26313.41016,"price_close":26396.83008,"volume":68800000,"price_adjusted":26396.83008,"ret_adjusted_prices":-0.00017,"ret_closing_prices":-0.00017,"cumret_adjusted_prices":1.3891}
{"ticker":"^N225","ref_date":"2022-10-13","price_open":26398.28906,"price_high":26408.31055,"price_low":26237.41992,"price_close":26237.41992,"volume":59200000,"price_adjusted":26237.41992,"ret_adjusted_prices":-0.00604,"ret_closing_prices":-0.00604,"cumret_adjusted_prices":1.38071}
{"ticker":"^N225","ref_date":"2022-10-14","price_open":26599.32031,"price_high":27180.16016,"price_low":26595.34961,"price_close":27090.75977,"volume":82400000,"price_adjusted":27090.75977,"ret_adjusted_prices":0.03252,"ret_closing_prices":0.03252,"cumret_adjusted_prices":1.42561}
{"ticker":"^N225","ref_date":"2022-10-17","price_open":26785.01953,"price_high":26814.91992,"price_low":26649.13086,"price_close":26775.78906,"volume":65300000,"price_adjusted":26775.78906,"ret_adjusted_prices":-0.01163,"ret_closing_prices":-0.01163,"cumret_adjusted_prices":1.40904}
{"ticker":"^N225","ref_date":"2022-10-18","price_open":27167.73047,"price_high":27229.88086,"price_low":26910.09961,"price_close":27156.14062,"volume":66100000,"price_adjusted":27156.14062,"ret_adjusted_prices":0.01421,"ret_closing_prices":0.01421,"cumret_adjusted_prices":1.42906}
{"ticker":"^N225","ref_date":"2022-10-19","price_open":27225.16992,"price_high":27371.38086,"price_low":27192.78906,"price_close":27257.38086,"volume":57600000,"price_adjusted":27257.38086,"ret_adjusted_prices":0.00373,"ret_closing_prices":0.00373,"cumret_adjusted_prices":1.43438}
{"ticker":"^N225","ref_date":"2022-10-20","price_open":26981.75,"price_high":27092.55078,"price_low":26872.44922,"price_close":27006.96094,"volume":60300000,"price_adjusted":27006.96094,"ret_adjusted_prices":-0.00919,"ret_closing_prices":-0.00919,"cumret_adjusted_prices":1.42121}
{"ticker":"^N225","ref_date":"2022-10-21","price_open":26903.5,"price_high":26985.38086,"price_low":26869.38086,"price_close":26890.58008,"volume":56300000,"price_adjusted":26890.58008,"ret_adjusted_prices":-0.00431,"ret_closing_prices":-0.00431,"cumret_adjusted_prices":1.41508}
{"ticker":"^N225","ref_date":"2022-10-24","price_open":27233,"price_high":27308.9707,"price_low":26974.90039,"price_close":26974.90039,"volume":59100000,"price_adjusted":26974.90039,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":1.41952}
{"ticker":"^N225","ref_date":"2022-10-25","price_open":27113.19922,"price_high":27337.80078,"price_low":27073.17969,"price_close":27250.2793,"volume":62200000,"price_adjusted":27250.2793,"ret_adjusted_prices":0.01021,"ret_closing_prices":0.01021,"cumret_adjusted_prices":1.43401}
{"ticker":"^N225","ref_date":"2022-10-26","price_open":27410.64062,"price_high":27578.05078,"price_low":27404.90039,"price_close":27431.83984,"volume":61000000,"price_adjusted":27431.83984,"ret_adjusted_prices":0.00666,"ret_closing_prices":0.00666,"cumret_adjusted_prices":1.44356}
{"ticker":"^N225","ref_date":"2022-10-27","price_open":27407.23047,"price_high":27450.25977,"price_low":27330.78906,"price_close":27345.24023,"volume":65400000,"price_adjusted":27345.24023,"ret_adjusted_prices":-0.00316,"ret_closing_prices":-0.00316,"cumret_adjusted_prices":1.43901}
{"ticker":"^N225","ref_date":"2022-10-28","price_open":27097.38086,"price_high":27265.46094,"price_low":26981.08008,"price_close":27105.19922,"volume":144600000,"price_adjusted":27105.19922,"ret_adjusted_prices":-0.00878,"ret_closing_prices":-0.00878,"cumret_adjusted_prices":1.42637}
{"ticker":"^N225","ref_date":"2022-10-31","price_open":27404.30078,"price_high":27602.99023,"price_low":27392.99023,"price_close":27587.46094,"volume":71100000,"price_adjusted":27587.46094,"ret_adjusted_prices":0.01779,"ret_closing_prices":0.01779,"cumret_adjusted_prices":1.45175}
{"ticker":"^N225","ref_date":"2022-11-01","price_open":27614.64062,"price_high":27682.9707,"price_low":27526.17969,"price_close":27678.91992,"volume":72600000,"price_adjusted":27678.91992,"ret_adjusted_prices":0.00332,"ret_closing_prices":0.00332,"cumret_adjusted_prices":1.45657}
{"ticker":"^N225","ref_date":"2022-11-02","price_open":27562.30078,"price_high":27692.55078,"price_low":27546.88086,"price_close":27663.39062,"volume":86600000,"price_adjusted":27663.39062,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.45575}
{"ticker":"^N225","ref_date":"2022-11-04","price_open":27371.89062,"price_high":27389.30078,"price_low":27032.01953,"price_close":27199.74023,"volume":111100000,"price_adjusted":27199.74023,"ret_adjusted_prices":-0.01676,"ret_closing_prices":-0.01676,"cumret_adjusted_prices":1.43135}
{"ticker":"^N225","ref_date":"2022-11-07","price_open":27406.7793,"price_high":27578.00977,"price_low":27357.5293,"price_close":27527.64062,"volume":78900000,"price_adjusted":27527.64062,"ret_adjusted_prices":0.01206,"ret_closing_prices":0.01206,"cumret_adjusted_prices":1.44861}
{"ticker":"^N225","ref_date":"2022-11-08","price_open":27718.83984,"price_high":27943.26953,"price_low":27704.64062,"price_close":27872.10938,"volume":84400000,"price_adjusted":27872.10938,"ret_adjusted_prices":0.01251,"ret_closing_prices":0.01251,"cumret_adjusted_prices":1.46673}
{"ticker":"^N225","ref_date":"2022-11-09","price_open":27884.55078,"price_high":27926.51953,"price_low":27688.85938,"price_close":27716.42969,"volume":79100000,"price_adjusted":27716.42969,"ret_adjusted_prices":-0.00559,"ret_closing_prices":-0.00559,"cumret_adjusted_prices":1.45854}
{"ticker":"^N225","ref_date":"2022-11-10","price_open":27459.08008,"price_high":27485.38086,"price_low":27370.61914,"price_close":27446.09961,"volume":77100000,"price_adjusted":27446.09961,"ret_adjusted_prices":-0.00975,"ret_closing_prices":-0.00975,"cumret_adjusted_prices":1.44431}
{"ticker":"^N225","ref_date":"2022-11-11","price_open":27868.68945,"price_high":28329.53906,"price_low":27837.08984,"price_close":28263.57031,"volume":103700000,"price_adjusted":28263.57031,"ret_adjusted_prices":0.02978,"ret_closing_prices":0.02978,"cumret_adjusted_prices":1.48733}
{"ticker":"^N225","ref_date":"2022-11-14","price_open":28277.64062,"price_high":28305.03906,"price_low":27963.4707,"price_close":27963.4707,"volume":85100000,"price_adjusted":27963.4707,"ret_adjusted_prices":-0.01062,"ret_closing_prices":-0.01062,"cumret_adjusted_prices":1.47154}
{"ticker":"^N225","ref_date":"2022-11-15","price_open":27940.25977,"price_high":28038.63086,"price_low":27903.26953,"price_close":27990.16992,"volume":71200000,"price_adjusted":27990.16992,"ret_adjusted_prices":0.00095,"ret_closing_prices":0.00095,"cumret_adjusted_prices":1.47295}
{"ticker":"^N225","ref_date":"2022-11-16","price_open":28020.49023,"price_high":28069.25,"price_low":27743.15039,"price_close":28028.30078,"volume":73200000,"price_adjusted":28028.30078,"ret_adjusted_prices":0.00136,"ret_closing_prices":0.00136,"cumret_adjusted_prices":1.47495}
{"ticker":"^N225","ref_date":"2022-11-17","price_open":27952.21094,"price_high":28029.61914,"price_low":27910.00977,"price_close":27930.57031,"volume":58900000,"price_adjusted":27930.57031,"ret_adjusted_prices":-0.00349,"ret_closing_prices":-0.00349,"cumret_adjusted_prices":1.46981}
{"ticker":"^N225","ref_date":"2022-11-18","price_open":28009.82031,"price_high":28045.43945,"price_low":27877.7793,"price_close":27899.76953,"volume":64800000,"price_adjusted":27899.76953,"ret_adjusted_prices":-0.0011,"ret_closing_prices":-0.0011,"cumret_adjusted_prices":1.46819}
{"ticker":"^N225","ref_date":"2022-11-21","price_open":27982,"price_high":28007.06055,"price_low":27846.30078,"price_close":27944.78906,"volume":56500000,"price_adjusted":27944.78906,"ret_adjusted_prices":0.00161,"ret_closing_prices":0.00161,"cumret_adjusted_prices":1.47056}
{"ticker":"^N225","ref_date":"2022-11-22","price_open":28059.50977,"price_high":28203.34961,"price_low":28038.16016,"price_close":28115.74023,"volume":75900000,"price_adjusted":28115.74023,"ret_adjusted_prices":0.00612,"ret_closing_prices":0.00612,"cumret_adjusted_prices":1.47955}
{"ticker":"^N225","ref_date":"2022-11-24","price_open":28373.7207,"price_high":28502.28906,"price_low":28363.66016,"price_close":28383.08984,"volume":83900000,"price_adjusted":28383.08984,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":1.49362}
{"ticker":"^N225","ref_date":"2022-11-25","price_open":28398.76953,"price_high":28399.88086,"price_low":28263.59961,"price_close":28283.0293,"volume":56800000,"price_adjusted":28283.0293,"ret_adjusted_prices":-0.00353,"ret_closing_prices":-0.00353,"cumret_adjusted_prices":1.48836}
{"ticker":"^N225","ref_date":"2022-11-28","price_open":28220.56055,"price_high":28238.5,"price_low":28046.32031,"price_close":28162.83008,"volume":64600000,"price_adjusted":28162.83008,"ret_adjusted_prices":-0.00425,"ret_closing_prices":-0.00425,"cumret_adjusted_prices":1.48203}
{"ticker":"^N225","ref_date":"2022-11-29","price_open":27991.5,"price_high":28055.91016,"price_low":27899.98047,"price_close":28027.83984,"volume":64800000,"price_adjusted":28027.83984,"ret_adjusted_prices":-0.00479,"ret_closing_prices":-0.00479,"cumret_adjusted_prices":1.47493}
{"ticker":"^N225","ref_date":"2022-11-30","price_open":27886.66992,"price_high":27972.89062,"price_low":27802.71094,"price_close":27968.99023,"volume":106600000,"price_adjusted":27968.99023,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":1.47183}
{"ticker":"^N225","ref_date":"2022-12-01","price_open":28273.13086,"price_high":28423.46094,"price_low":28226.08008,"price_close":28226.08008,"volume":71400000,"price_adjusted":28226.08008,"ret_adjusted_prices":0.00919,"ret_closing_prices":0.00919,"cumret_adjusted_prices":1.48536}
{"ticker":"^N225","ref_date":"2022-12-02","price_open":27983.17969,"price_high":27983.17969,"price_low":27662.11914,"price_close":27777.90039,"volume":79400000,"price_adjusted":27777.90039,"ret_adjusted_prices":-0.01588,"ret_closing_prices":-0.01588,"cumret_adjusted_prices":1.46177}
{"ticker":"^N225","ref_date":"2022-12-05","price_open":27752.99023,"price_high":27854.10938,"price_low":27700.85938,"price_close":27820.40039,"volume":63900000,"price_adjusted":27820.40039,"ret_adjusted_prices":0.00153,"ret_closing_prices":0.00153,"cumret_adjusted_prices":1.46401}
{"ticker":"^N225","ref_date":"2022-12-06","price_open":27704.06055,"price_high":27934.07031,"price_low":27698.31055,"price_close":27885.86914,"volume":60400000,"price_adjusted":27885.86914,"ret_adjusted_prices":0.00235,"ret_closing_prices":0.00235,"cumret_adjusted_prices":1.46746}
{"ticker":"^N225","ref_date":"2022-12-07","price_open":27670.28906,"price_high":27786.25,"price_low":27646.7793,"price_close":27686.40039,"volume":63000000,"price_adjusted":27686.40039,"ret_adjusted_prices":-0.00715,"ret_closing_prices":-0.00715,"cumret_adjusted_prices":1.45696}
{"ticker":"^N225","ref_date":"2022-12-08","price_open":27622.30078,"price_high":27643.64062,"price_low":27415.66016,"price_close":27574.42969,"volume":64900000,"price_adjusted":27574.42969,"ret_adjusted_prices":-0.00404,"ret_closing_prices":-0.00404,"cumret_adjusted_prices":1.45107}
{"ticker":"^N225","ref_date":"2022-12-09","price_open":27633.96094,"price_high":27952.80078,"price_low":27633.96094,"price_close":27901.00977,"volume":70200000,"price_adjusted":27901.00977,"ret_adjusted_prices":0.01184,"ret_closing_prices":0.01184,"cumret_adjusted_prices":1.46825}
{"ticker":"^N225","ref_date":"2022-12-12","price_open":27741.09961,"price_high":27865.7207,"price_low":27734.66016,"price_close":27842.33008,"volume":49600000,"price_adjusted":27842.33008,"ret_adjusted_prices":-0.0021,"ret_closing_prices":-0.0021,"cumret_adjusted_prices":1.46517}
{"ticker":"^N225","ref_date":"2022-12-13","price_open":28067.36914,"price_high":28116.56055,"price_low":27907.49023,"price_close":27954.84961,"volume":51900000,"price_adjusted":27954.84961,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":1.47109}
{"ticker":"^N225","ref_date":"2022-12-14","price_open":28005.0293,"price_high":28195.68945,"price_low":27993.7793,"price_close":28156.21094,"volume":54800000,"price_adjusted":28156.21094,"ret_adjusted_prices":0.0072,"ret_closing_prices":0.0072,"cumret_adjusted_prices":1.48168}
{"ticker":"^N225","ref_date":"2022-12-15","price_open":27991.14062,"price_high":28163.16992,"price_low":27987.53906,"price_close":28051.69922,"volume":51100000,"price_adjusted":28051.69922,"ret_adjusted_prices":-0.00371,"ret_closing_prices":-0.00371,"cumret_adjusted_prices":1.47618}
{"ticker":"^N225","ref_date":"2022-12-16","price_open":27706.69922,"price_high":27713.03906,"price_low":27488.83008,"price_close":27527.11914,"volume":83800000,"price_adjusted":27527.11914,"ret_adjusted_prices":-0.0187,"ret_closing_prices":-0.0187,"cumret_adjusted_prices":1.44858}
{"ticker":"^N225","ref_date":"2022-12-19","price_open":27279.91992,"price_high":27349.58008,"price_low":27165.7793,"price_close":27237.64062,"volume":58200000,"price_adjusted":27237.64062,"ret_adjusted_prices":-0.01052,"ret_closing_prices":-0.01052,"cumret_adjusted_prices":1.43334}
{"ticker":"^N225","ref_date":"2022-12-20","price_open":27257.34961,"price_high":27339.49023,"price_low":26416.91016,"price_close":26568.0293,"volume":118500000,"price_adjusted":26568.0293,"ret_adjusted_prices":-0.02458,"ret_closing_prices":-0.02458,"cumret_adjusted_prices":1.39811}
{"ticker":"^N225","ref_date":"2022-12-21","price_open":26547.16992,"price_high":26616.2793,"price_low":26269.80078,"price_close":26387.7207,"volume":119200000,"price_adjusted":26387.7207,"ret_adjusted_prices":-0.00679,"ret_closing_prices":-0.00679,"cumret_adjusted_prices":1.38862}
{"ticker":"^N225","ref_date":"2022-12-22","price_open":26552.42969,"price_high":26585.2793,"price_low":26399.31055,"price_close":26507.86914,"volume":73400000,"price_adjusted":26507.86914,"ret_adjusted_prices":0.00455,"ret_closing_prices":0.00455,"cumret_adjusted_prices":1.39494}
{"ticker":"^N225","ref_date":"2022-12-23","price_open":26207.76953,"price_high":26291.98047,"price_low":26106.38086,"price_close":26235.25,"volume":75700000,"price_adjusted":26235.25,"ret_adjusted_prices":-0.01028,"ret_closing_prices":-0.01028,"cumret_adjusted_prices":1.38059}
{"ticker":"^N225","ref_date":"2022-12-26","price_open":26299.53906,"price_high":26438.65039,"price_low":26294.84961,"price_close":26405.86914,"volume":47300000,"price_adjusted":26405.86914,"ret_adjusted_prices":0.0065,"ret_closing_prices":0.0065,"cumret_adjusted_prices":1.38957}
{"ticker":"^N225","ref_date":"2022-12-27","price_open":26570.7793,"price_high":26620.49023,"price_low":26447.86914,"price_close":26447.86914,"volume":50200000,"price_adjusted":26447.86914,"ret_adjusted_prices":0.00159,"ret_closing_prices":0.00159,"cumret_adjusted_prices":1.39178}
{"ticker":"^N225","ref_date":"2022-12-28","price_open":26309.33984,"price_high":26354.26953,"price_low":26199.66992,"price_close":26340.5,"volume":61500000,"price_adjusted":26340.5,"ret_adjusted_prices":-0.00406,"ret_closing_prices":-0.00406,"cumret_adjusted_prices":1.38613}
{"ticker":"^N225","ref_date":"2022-12-29","price_open":26074.90039,"price_high":26126.69922,"price_low":25953.91992,"price_close":26093.66992,"volume":63100000,"price_adjusted":26093.66992,"ret_adjusted_prices":-0.00937,"ret_closing_prices":-0.00937,"cumret_adjusted_prices":1.37314}
{"ticker":"^N225","ref_date":"2022-12-30","price_open":26288,"price_high":26321.36914,"price_low":26067.91992,"price_close":26094.5,"volume":52700000,"price_adjusted":26094.5,"ret_adjusted_prices":0.00003,"ret_closing_prices":0.00003,"cumret_adjusted_prices":1.37319}
{"ticker":"^N225","ref_date":"2023-01-04","price_open":25834.92969,"price_high":25840.67969,"price_low":25661.89062,"price_close":25716.85938,"volume":83300000,"price_adjusted":25716.85938,"ret_adjusted_prices":-0.01447,"ret_closing_prices":-0.01447,"cumret_adjusted_prices":1.35332}
{"ticker":"^N225","ref_date":"2023-01-05","price_open":25825.5,"price_high":25947.09961,"price_low":25750.46094,"price_close":25820.80078,"volume":72300000,"price_adjusted":25820.80078,"ret_adjusted_prices":0.00404,"ret_closing_prices":0.00404,"cumret_adjusted_prices":1.35879}
{"ticker":"^N225","ref_date":"2023-01-06","price_open":25740.08008,"price_high":26034.06055,"price_low":25719.60938,"price_close":25973.84961,"volume":68200000,"price_adjusted":25973.84961,"ret_adjusted_prices":0.00593,"ret_closing_prices":0.00593,"cumret_adjusted_prices":1.36684}
{"ticker":"^N225","ref_date":"2023-01-10","price_open":26176.60938,"price_high":26316.66016,"price_low":26132.80078,"price_close":26175.56055,"volume":71200000,"price_adjusted":26175.56055,"ret_adjusted_prices":0.00777,"ret_closing_prices":0.00777,"cumret_adjusted_prices":1.37745}
{"ticker":"^N225","ref_date":"2023-01-11","price_open":26362.21094,"price_high":26479.99023,"price_low":26332.05078,"price_close":26446,"volume":62400000,"price_adjusted":26446,"ret_adjusted_prices":0.01033,"ret_closing_prices":0.01033,"cumret_adjusted_prices":1.39169}
{"ticker":"^N225","ref_date":"2023-01-12","price_open":26524.93945,"price_high":26547.60938,"price_low":26381.92969,"price_close":26449.82031,"volume":77000000,"price_adjusted":26449.82031,"ret_adjusted_prices":0.00014,"ret_closing_prices":0.00014,"cumret_adjusted_prices":1.39189}
{"ticker":"^N225","ref_date":"2023-01-13","price_open":26391.7793,"price_high":26409.21094,"price_low":26090.83984,"price_close":26119.51953,"volume":98300000,"price_adjusted":26119.51953,"ret_adjusted_prices":-0.01249,"ret_closing_prices":-0.01249,"cumret_adjusted_prices":1.3745}
{"ticker":"^N225","ref_date":"2023-01-16","price_open":25836.66992,"price_high":25938.03906,"price_low":25748.09961,"price_close":25822.32031,"volume":71700000,"price_adjusted":25822.32031,"ret_adjusted_prices":-0.01138,"ret_closing_prices":-0.01138,"cumret_adjusted_prices":1.35886}
{"ticker":"^N225","ref_date":"2023-01-17","price_open":25915.50977,"price_high":26198.68945,"price_low":25895.30078,"price_close":26138.67969,"volume":68100000,"price_adjusted":26138.67969,"ret_adjusted_prices":0.01225,"ret_closing_prices":0.01225,"cumret_adjusted_prices":1.37551}
{"ticker":"^N225","ref_date":"2023-01-18","price_open":26251.33984,"price_high":26816.67969,"price_low":26211.83984,"price_close":26791.11914,"volume":93400000,"price_adjusted":26791.11914,"ret_adjusted_prices":0.02496,"ret_closing_prices":0.02496,"cumret_adjusted_prices":1.40985}
{"ticker":"^N225","ref_date":"2023-01-19","price_open":26541.08008,"price_high":26592.86914,"price_low":26368.9707,"price_close":26405.23047,"volume":68700000,"price_adjusted":26405.23047,"ret_adjusted_prices":-0.0144,"ret_closing_prices":-0.0144,"cumret_adjusted_prices":1.38954}
{"ticker":"^N225","ref_date":"2023-01-20","price_open":26346.68945,"price_high":26553.5293,"price_low":26320.96094,"price_close":26553.5293,"volume":60400000,"price_adjusted":26553.5293,"ret_adjusted_prices":0.00562,"ret_closing_prices":0.00562,"cumret_adjusted_prices":1.39734}
{"ticker":"^N225","ref_date":"2023-01-23","price_open":26880.21094,"price_high":26938.2793,"price_low":26788.75977,"price_close":26906.03906,"volume":60200000,"price_adjusted":26906.03906,"ret_adjusted_prices":0.01328,"ret_closing_prices":0.01328,"cumret_adjusted_prices":1.41589}
{"ticker":"^N225","ref_date":"2023-01-24","price_open":27150.42969,"price_high":27381,"price_low":27150.42969,"price_close":27299.18945,"volume":70800000,"price_adjusted":27299.18945,"ret_adjusted_prices":0.01461,"ret_closing_prices":0.01461,"cumret_adjusted_prices":1.43658}
{"ticker":"^N225","ref_date":"2023-01-25","price_open":27175.88086,"price_high":27473.90039,"price_low":27175.88086,"price_close":27395.00977,"volume":63400000,"price_adjusted":27395.00977,"ret_adjusted_prices":0.00351,"ret_closing_prices":0.00351,"cumret_adjusted_prices":1.44163}
{"ticker":"^N225","ref_date":"2023-01-26","price_open":27444.64062,"price_high":27502.15039,"price_low":27284.08008,"price_close":27362.75,"volume":63300000,"price_adjusted":27362.75,"ret_adjusted_prices":-0.00118,"ret_closing_prices":-0.00118,"cumret_adjusted_prices":1.43993}
{"ticker":"^N225","ref_date":"2023-01-27","price_open":27428.41016,"price_high":27452.66992,"price_low":27326.91016,"price_close":27382.56055,"volume":71500000,"price_adjusted":27382.56055,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.44097}
{"ticker":"^N225","ref_date":"2023-01-30","price_open":27384.76953,"price_high":27486.41992,"price_low":27337.25,"price_close":27433.40039,"volume":65800000,"price_adjusted":27433.40039,"ret_adjusted_prices":0.00186,"ret_closing_prices":0.00186,"cumret_adjusted_prices":1.44365}
{"ticker":"^N225","ref_date":"2023-01-31","price_open":27458.56055,"price_high":27494.16992,"price_low":27302.2207,"price_close":27327.10938,"volume":74600000,"price_adjusted":27327.10938,"ret_adjusted_prices":-0.00387,"ret_closing_prices":-0.00387,"cumret_adjusted_prices":1.43805}
{"ticker":"^N225","ref_date":"2023-02-01","price_open":27483.41016,"price_high":27547.66992,"price_low":27322.78906,"price_close":27346.88086,"volume":65800000,"price_adjusted":27346.88086,"ret_adjusted_prices":0.00072,"ret_closing_prices":0.00072,"cumret_adjusted_prices":1.43909}
{"ticker":"^N225","ref_date":"2023-02-02","price_open":27453.66992,"price_high":27472.43945,"price_low":27338.42969,"price_close":27402.05078,"volume":73200000,"price_adjusted":27402.05078,"ret_adjusted_prices":0.00202,"ret_closing_prices":0.00202,"cumret_adjusted_prices":1.442}
{"ticker":"^N225","ref_date":"2023-02-03","price_open":27455.0293,"price_high":27612.57031,"price_low":27445.68945,"price_close":27509.46094,"volume":92800000,"price_adjusted":27509.46094,"ret_adjusted_prices":0.00392,"ret_closing_prices":0.00392,"cumret_adjusted_prices":1.44765}
{"ticker":"^N225","ref_date":"2023-02-06","price_open":27764.66016,"price_high":27821.2207,"price_low":27656.4707,"price_close":27693.65039,"volume":88400000,"price_adjusted":27693.65039,"ret_adjusted_prices":0.0067,"ret_closing_prices":0.0067,"cumret_adjusted_prices":1.45734}
{"ticker":"^N225","ref_date":"2023-02-07","price_open":27744.90039,"price_high":27814.96094,"price_low":27662.10938,"price_close":27685.4707,"volume":74300000,"price_adjusted":27685.4707,"ret_adjusted_prices":-0.0003,"ret_closing_prices":-0.0003,"cumret_adjusted_prices":1.45691}
{"ticker":"^N225","ref_date":"2023-02-08","price_open":27690.74023,"price_high":27719.44922,"price_low":27458.5293,"price_close":27606.46094,"volume":69000000,"price_adjusted":27606.46094,"ret_adjusted_prices":-0.00285,"ret_closing_prices":-0.00285,"cumret_adjusted_prices":1.45275}
{"ticker":"^N225","ref_date":"2023-02-09","price_open":27453.40039,"price_high":27635.38086,"price_low":27424.68945,"price_close":27584.34961,"volume":61700000,"price_adjusted":27584.34961,"ret_adjusted_prices":-0.0008,"ret_closing_prices":-0.0008,"cumret_adjusted_prices":1.45159}
{"ticker":"^N225","ref_date":"2023-02-10","price_open":27711.25,"price_high":27814.01953,"price_low":27609.33008,"price_close":27670.98047,"volume":88800000,"price_adjusted":27670.98047,"ret_adjusted_prices":0.00314,"ret_closing_prices":0.00314,"cumret_adjusted_prices":1.45615}
{"ticker":"^N225","ref_date":"2023-02-13","price_open":27550.34961,"price_high":27570.32031,"price_low":27266.93945,"price_close":27427.32031,"volume":70400000,"price_adjusted":27427.32031,"ret_adjusted_prices":-0.00881,"ret_closing_prices":-0.00881,"cumret_adjusted_prices":1.44333}
{"ticker":"^N225","ref_date":"2023-02-14","price_open":27705.36914,"price_high":27721.82031,"price_low":27553.17969,"price_close":27602.76953,"volume":55800000,"price_adjusted":27602.76953,"ret_adjusted_prices":0.0064,"ret_closing_prices":0.0064,"cumret_adjusted_prices":1.45256}
{"ticker":"^N225","ref_date":"2023-02-15","price_open":27686.00977,"price_high":27720.26953,"price_low":27444.13086,"price_close":27501.85938,"volume":72100000,"price_adjusted":27501.85938,"ret_adjusted_prices":-0.00366,"ret_closing_prices":-0.00366,"cumret_adjusted_prices":1.44725}
{"ticker":"^N225","ref_date":"2023-02-16","price_open":27654.7207,"price_high":27727.66016,"price_low":27597.11914,"price_close":27696.43945,"volume":68100000,"price_adjusted":27696.43945,"ret_adjusted_prices":0.00708,"ret_closing_prices":0.00708,"cumret_adjusted_prices":1.45749}
{"ticker":"^N225","ref_date":"2023-02-17","price_open":27484.59961,"price_high":27608.58984,"price_low":27466.60938,"price_close":27513.13086,"volume":68800000,"price_adjusted":27513.13086,"ret_adjusted_prices":-0.00662,"ret_closing_prices":-0.00662,"cumret_adjusted_prices":1.44784}
{"ticker":"^N225","ref_date":"2023-02-20","price_open":27497.13086,"price_high":27531.93945,"price_low":27426.48047,"price_close":27531.93945,"volume":62500000,"price_adjusted":27531.93945,"ret_adjusted_prices":0.00068,"ret_closing_prices":0.00068,"cumret_adjusted_prices":1.44883}
{"ticker":"^N225","ref_date":"2023-02-21","price_open":27486.08984,"price_high":27538.28906,"price_low":27359.11914,"price_close":27473.09961,"volume":61600000,"price_adjusted":27473.09961,"ret_adjusted_prices":-0.00214,"ret_closing_prices":-0.00214,"cumret_adjusted_prices":1.44574}
{"ticker":"^N225","ref_date":"2023-02-22","price_open":27265.99023,"price_high":27300.5293,"price_low":27046.08008,"price_close":27104.32031,"volume":74700000,"price_adjusted":27104.32031,"ret_adjusted_prices":-0.01342,"ret_closing_prices":-0.01342,"cumret_adjusted_prices":1.42633}
{"ticker":"^N225","ref_date":"2023-02-24","price_open":27144.7207,"price_high":27465.90039,"price_low":27128.32031,"price_close":27453.48047,"volume":76000000,"price_adjusted":27453.48047,"ret_adjusted_prices":0.01288,"ret_closing_prices":0.01288,"cumret_adjusted_prices":1.4447}
{"ticker":"^N225","ref_date":"2023-02-27","price_open":27322.73047,"price_high":27456.2207,"price_low":27292.74023,"price_close":27423.96094,"volume":59400000,"price_adjusted":27423.96094,"ret_adjusted_prices":-0.00108,"ret_closing_prices":-0.00108,"cumret_adjusted_prices":1.44315}
{"ticker":"^N225","ref_date":"2023-02-28","price_open":27515.33984,"price_high":27585.16992,"price_low":27400.35938,"price_close":27445.56055,"volume":86300000,"price_adjusted":27445.56055,"ret_adjusted_prices":0.00079,"ret_closing_prices":0.00079,"cumret_adjusted_prices":1.44429}
{"ticker":"^N225","ref_date":"2023-03-01","price_open":27363.57031,"price_high":27530.75977,"price_low":27305.36914,"price_close":27516.5293,"volume":69800000,"price_adjusted":27516.5293,"ret_adjusted_prices":0.00259,"ret_closing_prices":0.00259,"cumret_adjusted_prices":1.44802}
{"ticker":"^N225","ref_date":"2023-03-02","price_open":27564.82031,"price_high":27617.80078,"price_low":27408.53906,"price_close":27498.86914,"volume":69300000,"price_adjusted":27498.86914,"ret_adjusted_prices":-0.00064,"ret_closing_prices":-0.00064,"cumret_adjusted_prices":1.44709}
{"ticker":"^N225","ref_date":"2023-03-03","price_open":27683.25977,"price_high":27961.21094,"price_low":27655.33984,"price_close":27927.4707,"volume":78200000,"price_adjusted":27927.4707,"ret_adjusted_prices":0.01559,"ret_closing_prices":0.01559,"cumret_adjusted_prices":1.46965}
{"ticker":"^N225","ref_date":"2023-03-06","price_open":28182.31055,"price_high":28288.61914,"price_low":28153.82031,"price_close":28237.7793,"volume":65700000,"price_adjusted":28237.7793,"ret_adjusted_prices":0.01111,"ret_closing_prices":0.01111,"cumret_adjusted_prices":1.48598}
{"ticker":"^N225","ref_date":"2023-03-07","price_open":28202.58984,"price_high":28398.26953,"price_low":28202.58984,"price_close":28309.16016,"volume":69800000,"price_adjusted":28309.16016,"ret_adjusted_prices":0.00253,"ret_closing_prices":0.00253,"cumret_adjusted_prices":1.48973}
{"ticker":"^N225","ref_date":"2023-03-08","price_open":28237.21094,"price_high":28469.41016,"price_low":28232.67969,"price_close":28444.18945,"volume":67200000,"price_adjusted":28444.18945,"ret_adjusted_prices":0.00477,"ret_closing_prices":0.00477,"cumret_adjusted_prices":1.49684}
{"ticker":"^N225","ref_date":"2023-03-09","price_open":28648.10938,"price_high":28734.78906,"price_low":28558.88086,"price_close":28623.15039,"volume":72300000,"price_adjusted":28623.15039,"ret_adjusted_prices":0.00629,"ret_closing_prices":0.00629,"cumret_adjusted_prices":1.50625}
{"ticker":"^N225","ref_date":"2023-03-10","price_open":28385.28906,"price_high":28424.24023,"price_low":28118.74023,"price_close":28143.9707,"volume":111300000,"price_adjusted":28143.9707,"ret_adjusted_prices":-0.01674,"ret_closing_prices":-0.01674,"cumret_adjusted_prices":1.48104}
{"ticker":"^N225","ref_date":"2023-03-13","price_open":27886.21094,"price_high":27906.9707,"price_low":27631.5293,"price_close":27832.96094,"volume":96100000,"price_adjusted":27832.96094,"ret_adjusted_prices":-0.01105,"ret_closing_prices":-0.01105,"cumret_adjusted_prices":1.46467}
{"ticker":"^N225","ref_date":"2023-03-14","price_open":27455.94922,"price_high":27455.94922,"price_low":27104.75,"price_close":27222.03906,"volume":125700000,"price_adjusted":27222.03906,"ret_adjusted_prices":-0.02195,"ret_closing_prices":-0.02195,"cumret_adjusted_prices":1.43252}
{"ticker":"^N225","ref_date":"2023-03-15","price_open":27421.66016,"price_high":27424.93945,"price_low":27105.99023,"price_close":27229.48047,"volume":86600000,"price_adjusted":27229.48047,"ret_adjusted_prices":0.00027,"ret_closing_prices":0.00027,"cumret_adjusted_prices":1.43291}
{"ticker":"^N225","ref_date":"2023-03-16","price_open":26796.66992,"price_high":27057.53906,"price_low":26632.91992,"price_close":27010.60938,"volume":107100000,"price_adjusted":27010.60938,"ret_adjusted_prices":-0.00804,"ret_closing_prices":-0.00804,"cumret_adjusted_prices":1.4214}
{"ticker":"^N225","ref_date":"2023-03-17","price_open":27232.23047,"price_high":27356.15039,"price_low":27071.71094,"price_close":27333.78906,"volume":101500000,"price_adjusted":27333.78906,"ret_adjusted_prices":0.01196,"ret_closing_prices":0.01196,"cumret_adjusted_prices":1.4384}
{"ticker":"^N225","ref_date":"2023-03-20","price_open":27253.73047,"price_high":27367.17969,"price_low":26945.66992,"price_close":26945.66992,"volume":79200000,"price_adjusted":26945.66992,"ret_adjusted_prices":-0.0142,"ret_closing_prices":-0.0142,"cumret_adjusted_prices":1.41798}
{"ticker":"^N225","ref_date":"2023-03-22","price_open":27298.15039,"price_high":27520.9707,"price_low":27267.25977,"price_close":27466.60938,"volume":78100000,"price_adjusted":27466.60938,"ret_adjusted_prices":0.01933,"ret_closing_prices":0.01933,"cumret_adjusted_prices":1.44539}
{"ticker":"^N225","ref_date":"2023-03-23","price_open":27232.9707,"price_high":27461.9707,"price_low":27175.63086,"price_close":27419.60938,"volume":64100000,"price_adjusted":27419.60938,"ret_adjusted_prices":-0.00171,"ret_closing_prices":-0.00171,"cumret_adjusted_prices":1.44292}
{"ticker":"^N225","ref_date":"2023-03-24","price_open":27368.61914,"price_high":27397.28906,"price_low":27257.43945,"price_close":27385.25,"volume":59500000,"price_adjusted":27385.25,"ret_adjusted_prices":-0.00125,"ret_closing_prices":-0.00125,"cumret_adjusted_prices":1.44111}
{"ticker":"^N225","ref_date":"2023-03-27","price_open":27482.39062,"price_high":27543.48047,"price_low":27359.7207,"price_close":27476.86914,"volume":57400000,"price_adjusted":27476.86914,"ret_adjusted_prices":0.00335,"ret_closing_prices":0.00335,"cumret_adjusted_prices":1.44593}
{"ticker":"^N225","ref_date":"2023-03-28","price_open":27573.82031,"price_high":27603.44922,"price_low":27432.75977,"price_close":27518.25,"volume":66400000,"price_adjusted":27518.25,"ret_adjusted_prices":0.00151,"ret_closing_prices":0.00151,"cumret_adjusted_prices":1.44811}
{"ticker":"^N225","ref_date":"2023-03-29","price_open":27549.36914,"price_high":27897.7207,"price_low":27505.48047,"price_close":27883.7793,"volume":83800000,"price_adjusted":27883.7793,"ret_adjusted_prices":0.01328,"ret_closing_prices":0.01328,"cumret_adjusted_prices":1.46735}
{"ticker":"^N225","ref_date":"2023-03-30","price_open":27827.89062,"price_high":27876.38086,"price_low":27630.55078,"price_close":27782.92969,"volume":82000000,"price_adjusted":27782.92969,"ret_adjusted_prices":-0.00362,"ret_closing_prices":-0.00362,"cumret_adjusted_prices":1.46204}
{"ticker":"^N225","ref_date":"2023-03-31","price_open":28009.2207,"price_high":28124.61914,"price_low":27986.61914,"price_close":28041.48047,"volume":91100000,"price_adjusted":28041.48047,"ret_adjusted_prices":0.00931,"ret_closing_prices":0.00931,"cumret_adjusted_prices":1.47565}
{"ticker":"^N225","ref_date":"2023-04-03","price_open":28203.34961,"price_high":28258.91016,"price_low":28120.71094,"price_close":28188.15039,"volume":75000000,"price_adjusted":28188.15039,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":1.48336}
{"ticker":"^N225","ref_date":"2023-04-04","price_open":28213.92969,"price_high":28287.41992,"price_low":28139.11914,"price_close":28287.41992,"volume":73300000,"price_adjusted":28287.41992,"ret_adjusted_prices":0.00352,"ret_closing_prices":0.00352,"cumret_adjusted_prices":1.48859}
{"ticker":"^N225","ref_date":"2023-04-05","price_open":28111.03906,"price_high":28133.57031,"price_low":27788.76953,"price_close":27813.25977,"volume":74300000,"price_adjusted":27813.25977,"ret_adjusted_prices":-0.01676,"ret_closing_prices":-0.01676,"cumret_adjusted_prices":1.46364}
{"ticker":"^N225","ref_date":"2023-04-06","price_open":27589.14062,"price_high":27609.85938,"price_low":27427.66016,"price_close":27472.63086,"volume":73200000,"price_adjusted":27472.63086,"ret_adjusted_prices":-0.01225,"ret_closing_prices":-0.01225,"cumret_adjusted_prices":1.44571}
{"ticker":"^N225","ref_date":"2023-04-07","price_open":27554.36914,"price_high":27591.15039,"price_low":27456.25,"price_close":27518.31055,"volume":49100000,"price_adjusted":27518.31055,"ret_adjusted_prices":0.00166,"ret_closing_prices":0.00166,"cumret_adjusted_prices":1.44811}
{"ticker":"^N225","ref_date":"2023-04-10","price_open":27658.51953,"price_high":27737.49023,"price_low":27597.17969,"price_close":27633.66016,"volume":48000000,"price_adjusted":27633.66016,"ret_adjusted_prices":0.00419,"ret_closing_prices":0.00419,"cumret_adjusted_prices":1.45418}
{"ticker":"^N225","ref_date":"2023-04-11","price_open":27895.90039,"price_high":28068.39062,"price_low":27854.82031,"price_close":27923.36914,"volume":64800000,"price_adjusted":27923.36914,"ret_adjusted_prices":0.01048,"ret_closing_prices":0.01048,"cumret_adjusted_prices":1.46943}
{"ticker":"^N225","ref_date":"2023-04-12","price_open":27985.92969,"price_high":28121.46094,"price_low":27983.9707,"price_close":28082.69922,"volume":62700000,"price_adjusted":28082.69922,"ret_adjusted_prices":0.00571,"ret_closing_prices":0.00571,"cumret_adjusted_prices":1.47781}
{"ticker":"^N225","ref_date":"2023-04-13","price_open":27952.58008,"price_high":28163.86914,"price_low":27952.00977,"price_close":28156.9707,"volume":59900000,"price_adjusted":28156.9707,"ret_adjusted_prices":0.00264,"ret_closing_prices":0.00264,"cumret_adjusted_prices":1.48172}
{"ticker":"^N225","ref_date":"2023-04-14","price_open":28321.53906,"price_high":28515.50977,"price_low":28282.82031,"price_close":28493.4707,"volume":72900000,"price_adjusted":28493.4707,"ret_adjusted_prices":0.01195,"ret_closing_prices":0.01195,"cumret_adjusted_prices":1.49943}
{"ticker":"^N225","ref_date":"2023-04-17","price_open":28537.99023,"price_high":28599.75,"price_low":28414.98047,"price_close":28514.7793,"volume":58000000,"price_adjusted":28514.7793,"ret_adjusted_prices":0.00075,"ret_closing_prices":0.00075,"cumret_adjusted_prices":1.50055}
{"ticker":"^N225","ref_date":"2023-04-18","price_open":28567.53906,"price_high":28698.2207,"price_low":28520.75977,"price_close":28658.83008,"volume":62300000,"price_adjusted":28658.83008,"ret_adjusted_prices":0.00505,"ret_closing_prices":0.00505,"cumret_adjusted_prices":1.50813}
{"ticker":"^N225","ref_date":"2023-04-19","price_open":28619.83984,"price_high":28677.2207,"price_low":28531.53906,"price_close":28606.75977,"volume":58000000,"price_adjusted":28606.75977,"ret_adjusted_prices":-0.00182,"ret_closing_prices":-0.00182,"cumret_adjusted_prices":1.50539}
{"ticker":"^N225","ref_date":"2023-04-20","price_open":28472,"price_high":28694.25,"price_low":28442.44922,"price_close":28657.57031,"volume":56700000,"price_adjusted":28657.57031,"ret_adjusted_prices":0.00178,"ret_closing_prices":0.00178,"cumret_adjusted_prices":1.50807}
{"ticker":"^N225","ref_date":"2023-04-21","price_open":28590.55078,"price_high":28778.36914,"price_low":28527.80078,"price_close":28564.36914,"volume":61400000,"price_adjusted":28564.36914,"ret_adjusted_prices":-0.00325,"ret_closing_prices":-0.00325,"cumret_adjusted_prices":1.50316}
{"ticker":"^N225","ref_date":"2023-04-24","price_open":28631.7793,"price_high":28680.65039,"price_low":28567.24023,"price_close":28593.51953,"volume":50000000,"price_adjusted":28593.51953,"ret_adjusted_prices":0.00102,"ret_closing_prices":0.00102,"cumret_adjusted_prices":1.5047}
{"ticker":"^N225","ref_date":"2023-04-25","price_open":28697.73047,"price_high":28806.68945,"price_low":28609.76953,"price_close":28620.07031,"volume":59300000,"price_adjusted":28620.07031,"ret_adjusted_prices":0.00093,"ret_closing_prices":0.00093,"cumret_adjusted_prices":1.50609}
{"ticker":"^N225","ref_date":"2023-04-26","price_open":28478.51953,"price_high":28551.60938,"price_low":28319.76953,"price_close":28416.4707,"volume":68700000,"price_adjusted":28416.4707,"ret_adjusted_prices":-0.00711,"ret_closing_prices":-0.00711,"cumret_adjusted_prices":1.49538}
{"ticker":"^N225","ref_date":"2023-04-27","price_open":28340.58984,"price_high":28459.73047,"price_low":28241.66992,"price_close":28457.67969,"volume":73600000,"price_adjusted":28457.67969,"ret_adjusted_prices":0.00145,"ret_closing_prices":0.00145,"cumret_adjusted_prices":1.49755}
{"ticker":"^N225","ref_date":"2023-04-28","price_open":28705.91016,"price_high":28879.24023,"price_low":28499.50977,"price_close":28856.43945,"volume":104000000,"price_adjusted":28856.43945,"ret_adjusted_prices":0.01401,"ret_closing_prices":0.01401,"cumret_adjusted_prices":1.51853}
{"ticker":"^N225","ref_date":"2023-05-01","price_open":29058.05078,"price_high":29145.89062,"price_low":29016.83008,"price_close":29123.17969,"volume":73400000,"price_adjusted":29123.17969,"ret_adjusted_prices":0.00924,"ret_closing_prices":0.00924,"cumret_adjusted_prices":1.53257}
{"ticker":"^N225","ref_date":"2023-05-02","price_open":29278.80078,"price_high":29278.80078,"price_low":29083.13086,"price_close":29157.94922,"volume":63900000,"price_adjusted":29157.94922,"ret_adjusted_prices":0.00119,"ret_closing_prices":0.00119,"cumret_adjusted_prices":1.5344}
{"ticker":"^N225","ref_date":"2023-05-08","price_open":29095.46094,"price_high":29144.11914,"price_low":28931.81055,"price_close":28949.88086,"volume":74100000,"price_adjusted":28949.88086,"ret_adjusted_prices":-0.00714,"ret_closing_prices":-0.00714,"cumret_adjusted_prices":1.52345}
{"ticker":"^N225","ref_date":"2023-05-09","price_open":29020.63086,"price_high":29262.35938,"price_low":29020.63086,"price_close":29242.82031,"volume":86400000,"price_adjusted":29242.82031,"ret_adjusted_prices":0.01012,"ret_closing_prices":0.01012,"cumret_adjusted_prices":1.53886}
{"ticker":"^N225","ref_date":"2023-05-10","price_open":29189.41016,"price_high":29195.16016,"price_low":29070.10938,"price_close":29122.17969,"volume":87300000,"price_adjusted":29122.17969,"ret_adjusted_prices":-0.00413,"ret_closing_prices":-0.00413,"cumret_adjusted_prices":1.53252}
{"ticker":"^N225","ref_date":"2023-05-11","price_open":29110.78906,"price_high":29165.58984,"price_low":29028.71094,"price_close":29126.7207,"volume":82200000,"price_adjusted":29126.7207,"ret_adjusted_prices":0.00016,"ret_closing_prices":0.00016,"cumret_adjusted_prices":1.53275}
{"ticker":"^N225","ref_date":"2023-05-12","price_open":29199.30078,"price_high":29426.06055,"price_low":29141.51953,"price_close":29388.30078,"volume":106100000,"price_adjusted":29388.30078,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":1.54652}
{"ticker":"^N225","ref_date":"2023-05-15","price_open":29547.03906,"price_high":29629.4707,"price_low":29475.9707,"price_close":29626.33984,"volume":88600000,"price_adjusted":29626.33984,"ret_adjusted_prices":0.0081,"ret_closing_prices":0.0081,"cumret_adjusted_prices":1.55905}
{"ticker":"^N225","ref_date":"2023-05-16","price_open":29838.00977,"price_high":29916.56055,"price_low":29779.07031,"price_close":29842.99023,"volume":107400000,"price_adjusted":29842.99023,"ret_adjusted_prices":0.00731,"ret_closing_prices":0.00731,"cumret_adjusted_prices":1.57045}
{"ticker":"^N225","ref_date":"2023-05-17","price_open":29912.43945,"price_high":30115.32031,"price_low":29912.43945,"price_close":30093.58984,"volume":93100000,"price_adjusted":30093.58984,"ret_adjusted_prices":0.0084,"ret_closing_prices":0.0084,"cumret_adjusted_prices":1.58363}
{"ticker":"^N225","ref_date":"2023-05-18","price_open":30432.53906,"price_high":30667.13086,"price_low":30381.90039,"price_close":30573.92969,"volume":90500000,"price_adjusted":30573.92969,"ret_adjusted_prices":0.01596,"ret_closing_prices":0.01596,"cumret_adjusted_prices":1.60891}
{"ticker":"^N225","ref_date":"2023-05-19","price_open":30847.35938,"price_high":30924.57031,"price_low":30679.16016,"price_close":30808.34961,"volume":80500000,"price_adjusted":30808.34961,"ret_adjusted_prices":0.00767,"ret_closing_prices":0.00767,"cumret_adjusted_prices":1.62125}
{"ticker":"^N225","ref_date":"2023-05-22","price_open":30735.71094,"price_high":31086.82031,"price_low":30689.26953,"price_close":31086.82031,"volume":75400000,"price_adjusted":31086.82031,"ret_adjusted_prices":0.00904,"ret_closing_prices":0.00904,"cumret_adjusted_prices":1.6359}
{"ticker":"^N225","ref_date":"2023-05-23","price_open":31245.7207,"price_high":31352.5293,"price_low":30828.73047,"price_close":30957.76953,"volume":92200000,"price_adjusted":30957.76953,"ret_adjusted_prices":-0.00415,"ret_closing_prices":-0.00415,"cumret_adjusted_prices":1.62911}
{"ticker":"^N225","ref_date":"2023-05-24","price_open":30728.68945,"price_high":30856.91992,"price_low":30566.83008,"price_close":30682.67969,"volume":81700000,"price_adjusted":30682.67969,"ret_adjusted_prices":-0.00889,"ret_closing_prices":-0.00889,"cumret_adjusted_prices":1.61463}
{"ticker":"^N225","ref_date":"2023-05-25","price_open":30599.26953,"price_high":30889.98047,"price_low":30558.14062,"price_close":30801.13086,"volume":84000000,"price_adjusted":30801.13086,"ret_adjusted_prices":0.00386,"ret_closing_prices":0.00386,"cumret_adjusted_prices":1.62087}
{"ticker":"^N225","ref_date":"2023-05-26","price_open":30909.60938,"price_high":31101.59961,"price_low":30864.49023,"price_close":30916.31055,"volume":78300000,"price_adjusted":30916.31055,"ret_adjusted_prices":0.00374,"ret_closing_prices":0.00374,"cumret_adjusted_prices":1.62693}
{"ticker":"^N225","ref_date":"2023-05-29","price_open":31388.00977,"price_high":31560.42969,"price_low":31164,"price_close":31233.53906,"volume":78300000,"price_adjusted":31233.53906,"ret_adjusted_prices":0.01026,"ret_closing_prices":0.01026,"cumret_adjusted_prices":1.64362}
{"ticker":"^N225","ref_date":"2023-05-30","price_open":31196.24023,"price_high":31374.83008,"price_low":31064.18945,"price_close":31328.16016,"volume":71800000,"price_adjusted":31328.16016,"ret_adjusted_prices":0.00303,"ret_closing_prices":0.00303,"cumret_adjusted_prices":1.6486}
{"ticker":"^N225","ref_date":"2023-05-31","price_open":31057.08984,"price_high":31142.7793,"price_low":30785.98047,"price_close":30887.88086,"volume":184600000,"price_adjusted":30887.88086,"ret_adjusted_prices":-0.01405,"ret_closing_prices":-0.01405,"cumret_adjusted_prices":1.62543}
{"ticker":"^N225","ref_date":"2023-06-01","price_open":30886.00977,"price_high":31185.05078,"price_low":30853.43945,"price_close":31148.00977,"volume":95100000,"price_adjusted":31148.00977,"ret_adjusted_prices":0.00842,"ret_closing_prices":0.00842,"cumret_adjusted_prices":1.63912}
{"ticker":"^N225","ref_date":"2023-06-02","price_open":31300.7207,"price_high":31555.53906,"price_low":31257.00977,"price_close":31524.2207,"volume":90700000,"price_adjusted":31524.2207,"ret_adjusted_prices":0.01208,"ret_closing_prices":0.01208,"cumret_adjusted_prices":1.65892}
{"ticker":"^N225","ref_date":"2023-06-05","price_open":31864.11914,"price_high":32217.42969,"price_low":31798.7207,"price_close":32217.42969,"volume":98800000,"price_adjusted":32217.42969,"ret_adjusted_prices":0.02199,"ret_closing_prices":0.02199,"cumret_adjusted_prices":1.6954}
{"ticker":"^N225","ref_date":"2023-06-06","price_open":31988.36914,"price_high":32534.4707,"price_low":31933.86914,"price_close":32506.7793,"volume":82500000,"price_adjusted":32506.7793,"ret_adjusted_prices":0.00898,"ret_closing_prices":0.00898,"cumret_adjusted_prices":1.71063}
{"ticker":"^N225","ref_date":"2023-06-07","price_open":32618.7793,"price_high":32708.5293,"price_low":31913.74023,"price_close":31913.74023,"volume":111900000,"price_adjusted":31913.74023,"ret_adjusted_prices":-0.01824,"ret_closing_prices":-0.01824,"cumret_adjusted_prices":1.67942}
{"ticker":"^N225","ref_date":"2023-06-08","price_open":31877.78906,"price_high":32035.94922,"price_low":31420.44922,"price_close":31641.26953,"volume":86000000,"price_adjusted":31641.26953,"ret_adjusted_prices":-0.00854,"ret_closing_prices":-0.00854,"cumret_adjusted_prices":1.66508}
{"ticker":"^N225","ref_date":"2023-06-09","price_open":31927.38086,"price_high":32304.03906,"price_low":31898.75,"price_close":32265.16992,"volume":101500000,"price_adjusted":32265.16992,"ret_adjusted_prices":0.01972,"ret_closing_prices":0.01972,"cumret_adjusted_prices":1.69791}
{"ticker":"^N225","ref_date":"2023-06-12","price_open":32412.11914,"price_high":32517.67969,"price_low":32280.53906,"price_close":32434,"volume":68700000,"price_adjusted":32434,"ret_adjusted_prices":0.00523,"ret_closing_prices":0.00523,"cumret_adjusted_prices":1.7068}
{"ticker":"^N225","ref_date":"2023-06-13","price_open":32668.94922,"price_high":33127.35938,"price_low":32638.21094,"price_close":33018.64844,"volume":89500000,"price_adjusted":33018.64844,"ret_adjusted_prices":0.01803,"ret_closing_prices":0.01803,"cumret_adjusted_prices":1.73756}
{"ticker":"^N225","ref_date":"2023-06-14","price_open":33331.46875,"price_high":33665.51953,"price_low":33203.94922,"price_close":33502.42188,"volume":111600000,"price_adjusted":33502.42188,"ret_adjusted_prices":0.01465,"ret_closing_prices":0.01465,"cumret_adjusted_prices":1.76302}
{"ticker":"^N225","ref_date":"2023-06-15","price_open":33493.69141,"price_high":33767.12891,"price_low":33386.01172,"price_close":33485.48828,"volume":105800000,"price_adjusted":33485.48828,"ret_adjusted_prices":-0.00051,"ret_closing_prices":-0.00051,"cumret_adjusted_prices":1.76213}
{"ticker":"^N225","ref_date":"2023-06-16","price_open":33399.14844,"price_high":33772.76172,"price_low":33186.92969,"price_close":33706.07812,"volume":132000000,"price_adjusted":33706.07812,"ret_adjusted_prices":0.00659,"ret_closing_prices":0.00659,"cumret_adjusted_prices":1.77374}
{"ticker":"^N225","ref_date":"2023-06-19","price_open":33768.69141,"price_high":33772.89062,"price_low":33231.55859,"price_close":33370.42188,"volume":82900000,"price_adjusted":33370.42188,"ret_adjusted_prices":-0.00996,"ret_closing_prices":-0.00996,"cumret_adjusted_prices":1.75607}
{"ticker":"^N225","ref_date":"2023-06-20","price_open":33269.57031,"price_high":33474.73828,"price_low":33089.01953,"price_close":33388.91016,"volume":82400000,"price_adjusted":33388.91016,"ret_adjusted_prices":0.00055,"ret_closing_prices":0.00055,"cumret_adjusted_prices":1.75705}
{"ticker":"^N225","ref_date":"2023-06-21","price_open":33200.62891,"price_high":33657.87109,"price_low":33154.67969,"price_close":33575.14062,"volume":82000000,"price_adjusted":33575.14062,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":1.76685}
{"ticker":"^N225","ref_date":"2023-06-22","price_open":33438.01172,"price_high":33641.46094,"price_low":33232.19141,"price_close":33264.87891,"volume":94700000,"price_adjusted":33264.87891,"ret_adjusted_prices":-0.00924,"ret_closing_prices":-0.00924,"cumret_adjusted_prices":1.75052}
{"ticker":"^N225","ref_date":"2023-06-23","price_open":33458.35156,"price_high":33533.46875,"price_low":32575.56055,"price_close":32781.53906,"volume":103600000,"price_adjusted":32781.53906,"ret_adjusted_prices":-0.01453,"ret_closing_prices":-0.01453,"cumret_adjusted_prices":1.72508}
{"ticker":"^N225","ref_date":"2023-06-26","price_open":32647.08008,"price_high":32884.73047,"price_low":32392.7207,"price_close":32698.81055,"volume":74100000,"price_adjusted":32698.81055,"ret_adjusted_prices":-0.00252,"ret_closing_prices":-0.00252,"cumret_adjusted_prices":1.72073}
{"ticker":"^N225","ref_date":"2023-06-27","price_open":32629.96094,"price_high":32689.09961,"price_low":32306.99023,"price_close":32538.33008,"volume":79600000,"price_adjusted":32538.33008,"ret_adjusted_prices":-0.00491,"ret_closing_prices":-0.00491,"cumret_adjusted_prices":1.71229}
{"ticker":"^N225","ref_date":"2023-06-28","price_open":32807.83984,"price_high":33193.98828,"price_low":32642.86914,"price_close":33193.98828,"volume":91100000,"price_adjusted":33193.98828,"ret_adjusted_prices":0.02015,"ret_closing_prices":0.02015,"cumret_adjusted_prices":1.74679}
{"ticker":"^N225","ref_date":"2023-06-29","price_open":33306.83984,"price_high":33527.98047,"price_low":33185.19922,"price_close":33234.14062,"volume":117900000,"price_adjusted":33234.14062,"ret_adjusted_prices":0.00121,"ret_closing_prices":0.00121,"cumret_adjusted_prices":1.7489}
{"ticker":"^N225","ref_date":"2023-06-30","price_open":33068.35938,"price_high":33232.89062,"price_low":32918.76953,"price_close":33189.03906,"volume":111300000,"price_adjusted":33189.03906,"ret_adjusted_prices":-0.00136,"ret_closing_prices":-0.00136,"cumret_adjusted_prices":1.74653}
{"ticker":"^N225","ref_date":"2023-07-03","price_open":33517.60156,"price_high":33762.80859,"price_low":33510.55078,"price_close":33753.32812,"volume":95400000,"price_adjusted":33753.32812,"ret_adjusted_prices":0.017,"ret_closing_prices":0.017,"cumret_adjusted_prices":1.77622}
{"ticker":"^N225","ref_date":"2023-07-04","price_open":33512.26172,"price_high":33576.44922,"price_low":33338.78125,"price_close":33422.51953,"volume":99400000,"price_adjusted":33422.51953,"ret_adjusted_prices":-0.0098,"ret_closing_prices":-0.0098,"cumret_adjusted_prices":1.75882}
{"ticker":"^N225","ref_date":"2023-07-05","price_open":33165.05859,"price_high":33389.21875,"price_low":33041.14062,"price_close":33338.69922,"volume":95100000,"price_adjusted":33338.69922,"ret_adjusted_prices":-0.00251,"ret_closing_prices":-0.00251,"cumret_adjusted_prices":1.7544}
{"ticker":"^N225","ref_date":"2023-07-06","price_open":33058.39844,"price_high":33079.44922,"price_low":32637.7207,"price_close":32773.01953,"volume":100600000,"price_adjusted":32773.01953,"ret_adjusted_prices":-0.01697,"ret_closing_prices":-0.01697,"cumret_adjusted_prices":1.72464}
{"ticker":"^N225","ref_date":"2023-07-07","price_open":32450.64062,"price_high":32730.25,"price_low":32327.90039,"price_close":32388.41992,"volume":105100000,"price_adjusted":32388.41992,"ret_adjusted_prices":-0.01174,"ret_closing_prices":-0.01174,"cumret_adjusted_prices":1.7044}
{"ticker":"^N225","ref_date":"2023-07-10","price_open":32393.46094,"price_high":32558.98047,"price_low":32065.63086,"price_close":32189.73047,"volume":101200000,"price_adjusted":32189.73047,"ret_adjusted_prices":-0.00613,"ret_closing_prices":-0.00613,"cumret_adjusted_prices":1.69394}
{"ticker":"^N225","ref_date":"2023-07-11","price_open":32434.66992,"price_high":32468.69922,"price_low":32084.41992,"price_close":32203.57031,"volume":87200000,"price_adjusted":32203.57031,"ret_adjusted_prices":0.00043,"ret_closing_prices":0.00043,"cumret_adjusted_prices":1.69467}
{"ticker":"^N225","ref_date":"2023-07-12","price_open":32280.05078,"price_high":32312.0293,"price_low":31791.71094,"price_close":31943.92969,"volume":88400000,"price_adjusted":31943.92969,"ret_adjusted_prices":-0.00806,"ret_closing_prices":-0.00806,"cumret_adjusted_prices":1.68101}
{"ticker":"^N225","ref_date":"2023-07-13","price_open":32106.05078,"price_high":32484.40039,"price_low":31952.98047,"price_close":32419.33008,"volume":77800000,"price_adjusted":32419.33008,"ret_adjusted_prices":0.01488,"ret_closing_prices":0.01488,"cumret_adjusted_prices":1.70602}
{"ticker":"^N225","ref_date":"2023-07-14","price_open":32587.90039,"price_high":32780.62891,"price_low":32225.36914,"price_close":32391.25977,"volume":90300000,"price_adjusted":32391.25977,"ret_adjusted_prices":-0.00087,"ret_closing_prices":-0.00087,"cumret_adjusted_prices":1.70455}
{"ticker":"^N225","ref_date":"2023-07-18","price_open":32457.17969,"price_high":32714.58984,"price_low":32338.30078,"price_close":32493.89062,"volume":81100000,"price_adjusted":32493.89062,"ret_adjusted_prices":0.00317,"ret_closing_prices":0.00317,"cumret_adjusted_prices":1.70995}
{"ticker":"^N225","ref_date":"2023-07-19","price_open":32812.35938,"price_high":32896.03125,"price_low":32671.0293,"price_close":32896.03125,"volume":81900000,"price_adjusted":32896.03125,"ret_adjusted_prices":0.01238,"ret_closing_prices":0.01238,"cumret_adjusted_prices":1.73111}
{"ticker":"^N225","ref_date":"2023-07-20","price_open":32803.35156,"price_high":32861.01953,"price_low":32462.85938,"price_close":32490.51953,"volume":75600000,"price_adjusted":32490.51953,"ret_adjusted_prices":-0.01233,"ret_closing_prices":-0.01233,"cumret_adjusted_prices":1.70977}
{"ticker":"^N225","ref_date":"2023-07-21","price_open":32336.85938,"price_high":32462.43945,"price_low":32080.94922,"price_close":32304.25,"volume":79400000,"price_adjusted":32304.25,"ret_adjusted_prices":-0.00573,"ret_closing_prices":-0.00573,"cumret_adjusted_prices":1.69997}
{"ticker":"^N225","ref_date":"2023-07-24","price_open":32648.14062,"price_high":32793.76953,"price_low":32554.46094,"price_close":32700.93945,"volume":83500000,"price_adjusted":32700.93945,"ret_adjusted_prices":0.01228,"ret_closing_prices":0.01228,"cumret_adjusted_prices":1.72084}
{"ticker":"^N225","ref_date":"2023-07-25","price_open":32705.39062,"price_high":32715.56055,"price_low":32509.93945,"price_close":32682.50977,"volume":101000000,"price_adjusted":32682.50977,"ret_adjusted_prices":-0.00056,"ret_closing_prices":-0.00056,"cumret_adjusted_prices":1.71987}
{"ticker":"^N225","ref_date":"2023-07-26","price_open":32704.96094,"price_high":32724.25,"price_low":32488.51953,"price_close":32668.33984,"volume":85200000,"price_adjusted":32668.33984,"ret_adjusted_prices":-0.00043,"ret_closing_prices":-0.00043,"cumret_adjusted_prices":1.71913}
{"ticker":"^N225","ref_date":"2023-07-27","price_open":32523.68945,"price_high":32938.58984,"price_low":32503.68945,"price_close":32891.16016,"volume":90900000,"price_adjusted":32891.16016,"ret_adjusted_prices":0.00682,"ret_closing_prices":0.00682,"cumret_adjusted_prices":1.73085}
{"ticker":"^N225","ref_date":"2023-07-28","price_open":32444.41992,"price_high":32846.96875,"price_low":32037.55078,"price_close":32759.23047,"volume":170500000,"price_adjusted":32759.23047,"ret_adjusted_prices":-0.00401,"ret_closing_prices":-0.00401,"cumret_adjusted_prices":1.72391}
{"ticker":"^N225","ref_date":"2023-07-31","price_open":33128.82812,"price_high":33402.07812,"price_low":33025.92969,"price_close":33172.21875,"volume":134300000,"price_adjusted":33172.21875,"ret_adjusted_prices":0.01261,"ret_closing_prices":0.01261,"cumret_adjusted_prices":1.74564}
{"ticker":"^N225","ref_date":"2023-08-01","price_open":33292.30859,"price_high":33488.76953,"price_low":33203.87891,"price_close":33476.57812,"volume":110800000,"price_adjusted":33476.57812,"ret_adjusted_prices":0.00918,"ret_closing_prices":0.00918,"cumret_adjusted_prices":1.76166}
{"ticker":"^N225","ref_date":"2023-08-02","price_open":33123.12109,"price_high":33158.57812,"price_low":32628.28906,"price_close":32707.68945,"volume":124200000,"price_adjusted":32707.68945,"ret_adjusted_prices":-0.02297,"ret_closing_prices":-0.02297,"cumret_adjusted_prices":1.7212}
{"ticker":"^N225","ref_date":"2023-08-03","price_open":32375.84961,"price_high":32467.06055,"price_low":32142.25,"price_close":32159.2793,"volume":120300000,"price_adjusted":32159.2793,"ret_adjusted_prices":-0.01677,"ret_closing_prices":-0.01677,"cumret_adjusted_prices":1.69234}
{"ticker":"^N225","ref_date":"2023-08-04","price_open":32019.06055,"price_high":32294.69922,"price_low":31934.34961,"price_close":32192.75,"volume":106600000,"price_adjusted":32192.75,"ret_adjusted_prices":0.00104,"ret_closing_prices":0.00104,"cumret_adjusted_prices":1.6941}
{"ticker":"^N225","ref_date":"2023-08-07","price_open":31921.2793,"price_high":32306.86914,"price_low":31830.23047,"price_close":32254.56055,"volume":94100000,"price_adjusted":32254.56055,"ret_adjusted_prices":0.00192,"ret_closing_prices":0.00192,"cumret_adjusted_prices":1.69735}
{"ticker":"^N225","ref_date":"2023-08-08","price_open":32430.60938,"price_high":32539.88086,"price_low":32238.58984,"price_close":32377.28906,"volume":91800000,"price_adjusted":32377.28906,"ret_adjusted_prices":0.0038,"ret_closing_prices":0.0038,"cumret_adjusted_prices":1.70381}
{"ticker":"^N225","ref_date":"2023-08-09","price_open":32346.32031,"price_high":32407.84961,"price_low":32175.64062,"price_close":32204.33008,"volume":104500000,"price_adjusted":32204.33008,"ret_adjusted_prices":-0.00534,"ret_closing_prices":-0.00534,"cumret_adjusted_prices":1.69471}
{"ticker":"^N225","ref_date":"2023-08-10","price_open":32015.96094,"price_high":32504.84961,"price_low":32015.96094,"price_close":32473.65039,"volume":108000000,"price_adjusted":32473.65039,"ret_adjusted_prices":0.00836,"ret_closing_prices":0.00836,"cumret_adjusted_prices":1.70888}
{"ticker":"^N225","ref_date":"2023-08-14","price_open":32456.7207,"price_high":32613.99023,"price_low":32031.53906,"price_close":32059.91016,"volume":95600000,"price_adjusted":32059.91016,"ret_adjusted_prices":-0.01274,"ret_closing_prices":-0.01274,"cumret_adjusted_prices":1.68711}
{"ticker":"^N225","ref_date":"2023-08-15","price_open":32372.5293,"price_high":32403.92969,"price_low":32217.51953,"price_close":32238.89062,"volume":75100000,"price_adjusted":32238.89062,"ret_adjusted_prices":0.00558,"ret_closing_prices":0.00558,"cumret_adjusted_prices":1.69653}
{"ticker":"^N225","ref_date":"2023-08-16","price_open":31965.58008,"price_high":31997.2793,"price_low":31766.82031,"price_close":31766.82031,"volume":84800000,"price_adjusted":31766.82031,"ret_adjusted_prices":-0.01464,"ret_closing_prices":-0.01464,"cumret_adjusted_prices":1.67169}
{"ticker":"^N225","ref_date":"2023-08-17","price_open":31621.98047,"price_high":31704.08008,"price_low":31309.67969,"price_close":31626,"volume":87700000,"price_adjusted":31626,"ret_adjusted_prices":-0.00443,"ret_closing_prices":-0.00443,"cumret_adjusted_prices":1.66428}
{"ticker":"^N225","ref_date":"2023-08-18","price_open":31321.25977,"price_high":31644.89062,"price_low":31275.25,"price_close":31450.75977,"volume":74800000,"price_adjusted":31450.75977,"ret_adjusted_prices":-0.00554,"ret_closing_prices":-0.00554,"cumret_adjusted_prices":1.65505}
{"ticker":"^N225","ref_date":"2023-08-21","price_open":31552.84961,"price_high":31758.69922,"price_low":31409.85938,"price_close":31565.64062,"volume":69500000,"price_adjusted":31565.64062,"ret_adjusted_prices":0.00365,"ret_closing_prices":0.00365,"cumret_adjusted_prices":1.6611}
{"ticker":"^N225","ref_date":"2023-08-22","price_open":31792.59961,"price_high":31906.09961,"price_low":31693.75977,"price_close":31856.71094,"volume":70200000,"price_adjusted":31856.71094,"ret_adjusted_prices":0.00922,"ret_closing_prices":0.00922,"cumret_adjusted_prices":1.67642}
{"ticker":"^N225","ref_date":"2023-08-23","price_open":31717.91016,"price_high":32039.59961,"price_low":31717.91016,"price_close":32010.25977,"volume":65100000,"price_adjusted":32010.25977,"ret_adjusted_prices":0.00482,"ret_closing_prices":0.00482,"cumret_adjusted_prices":1.6845}
{"ticker":"^N225","ref_date":"2023-08-24","price_open":32130.51953,"price_high":32297.91016,"price_low":32063.14062,"price_close":32287.21094,"volume":73400000,"price_adjusted":32287.21094,"ret_adjusted_prices":0.00865,"ret_closing_prices":0.00865,"cumret_adjusted_prices":1.69907}
{"ticker":"^N225","ref_date":"2023-08-25","price_open":31840.91016,"price_high":31885.5293,"price_low":31572.06055,"price_close":31624.2793,"volume":65700000,"price_adjusted":31624.2793,"ret_adjusted_prices":-0.02053,"ret_closing_prices":-0.02053,"cumret_adjusted_prices":1.66419}
{"ticker":"^N225","ref_date":"2023-08-28","price_open":31915.67969,"price_high":32205.48047,"price_low":31881.92969,"price_close":32169.99023,"volume":69900000,"price_adjusted":32169.99023,"ret_adjusted_prices":0.01726,"ret_closing_prices":0.01726,"cumret_adjusted_prices":1.6929}
{"ticker":"^N225","ref_date":"2023-08-29","price_open":32280.57031,"price_high":32389.11914,"price_low":32186.57031,"price_close":32226.9707,"volume":77500000,"price_adjusted":32226.9707,"ret_adjusted_prices":0.00177,"ret_closing_prices":0.00177,"cumret_adjusted_prices":1.6959}
{"ticker":"^N225","ref_date":"2023-08-30","price_open":32432.94922,"price_high":32557.44922,"price_low":32300.56055,"price_close":32333.46094,"volume":89100000,"price_adjusted":32333.46094,"ret_adjusted_prices":0.0033,"ret_closing_prices":0.0033,"cumret_adjusted_prices":1.70151}
{"ticker":"^N225","ref_date":"2023-08-31","price_open":32361.01953,"price_high":32692.75977,"price_low":32359.15039,"price_close":32619.33984,"volume":114600000,"price_adjusted":32619.33984,"ret_adjusted_prices":0.00884,"ret_closing_prices":0.00884,"cumret_adjusted_prices":1.71655}
{"ticker":"^N225","ref_date":"2023-09-01","price_open":32521.15039,"price_high":32845.46094,"price_low":32499.43945,"price_close":32710.61914,"volume":88400000,"price_adjusted":32710.61914,"ret_adjusted_prices":0.0028,"ret_closing_prices":0.0028,"cumret_adjusted_prices":1.72135}
{"ticker":"^N225","ref_date":"2023-09-04","price_open":32797.32031,"price_high":32939.17969,"price_low":32714.93945,"price_close":32939.17969,"volume":89600000,"price_adjusted":32939.17969,"ret_adjusted_prices":0.00699,"ret_closing_prices":0.00699,"cumret_adjusted_prices":1.73338}
{"ticker":"^N225","ref_date":"2023-09-05","price_open":32941.41016,"price_high":33036.76172,"price_low":32784.32031,"price_close":33036.76172,"volume":91300000,"price_adjusted":33036.76172,"ret_adjusted_prices":0.00296,"ret_closing_prices":0.00296,"cumret_adjusted_prices":1.73852}
{"ticker":"^N225","ref_date":"2023-09-06","price_open":33115.05859,"price_high":33282.14844,"price_low":33088.21875,"price_close":33241.01953,"volume":94200000,"price_adjusted":33241.01953,"ret_adjusted_prices":0.00618,"ret_closing_prices":0.00618,"cumret_adjusted_prices":1.74926}
{"ticker":"^N225","ref_date":"2023-09-07","price_open":33118.55078,"price_high":33322.44922,"price_low":32986.35156,"price_close":32991.07812,"volume":100200000,"price_adjusted":32991.07812,"ret_adjusted_prices":-0.00752,"ret_closing_prices":-0.00752,"cumret_adjusted_prices":1.73611}
{"ticker":"^N225","ref_date":"2023-09-08","price_open":32916.25,"price_high":32920.42969,"price_low":32512.80078,"price_close":32606.83984,"volume":114100000,"price_adjusted":32606.83984,"ret_adjusted_prices":-0.01165,"ret_closing_prices":-0.01165,"cumret_adjusted_prices":1.71589}
{"ticker":"^N225","ref_date":"2023-09-11","price_open":32690.53906,"price_high":32746.14062,"price_low":32391.68945,"price_close":32467.75977,"volume":84200000,"price_adjusted":32467.75977,"ret_adjusted_prices":-0.00427,"ret_closing_prices":-0.00427,"cumret_adjusted_prices":1.70857}
{"ticker":"^N225","ref_date":"2023-09-12","price_open":32629.16016,"price_high":32799.69141,"price_low":32486.48047,"price_close":32776.37109,"volume":94000000,"price_adjusted":32776.37109,"ret_adjusted_prices":0.00951,"ret_closing_prices":0.00951,"cumret_adjusted_prices":1.72481}
{"ticker":"^N225","ref_date":"2023-09-13","price_open":32742.28906,"price_high":32872.44141,"price_low":32616.65039,"price_close":32706.51953,"volume":98100000,"price_adjusted":32706.51953,"ret_adjusted_prices":-0.00213,"ret_closing_prices":-0.00213,"cumret_adjusted_prices":1.72114}
{"ticker":"^N225","ref_date":"2023-09-14","price_open":32925.53906,"price_high":33244.44922,"price_low":32851.23828,"price_close":33168.10156,"volume":112100000,"price_adjusted":33168.10156,"ret_adjusted_prices":0.01411,"ret_closing_prices":0.01411,"cumret_adjusted_prices":1.74543}
{"ticker":"^N225","ref_date":"2023-09-15","price_open":33428.44141,"price_high":33634.30859,"price_low":33391.46094,"price_close":33533.08984,"volume":166600000,"price_adjusted":33533.08984,"ret_adjusted_prices":0.011,"ret_closing_prices":0.011,"cumret_adjusted_prices":1.76463}
{"ticker":"^N225","ref_date":"2023-09-19","price_open":33296.23047,"price_high":33337.23047,"price_low":33128.85938,"price_close":33242.58984,"volume":117200000,"price_adjusted":33242.58984,"ret_adjusted_prices":-0.00866,"ret_closing_prices":-0.00866,"cumret_adjusted_prices":1.74935}
{"ticker":"^N225","ref_date":"2023-09-20","price_open":33261.35156,"price_high":33267.14062,"price_low":32988.64844,"price_close":33023.78125,"volume":113500000,"price_adjusted":33023.78125,"ret_adjusted_prices":-0.00658,"ret_closing_prices":-0.00658,"cumret_adjusted_prices":1.73783}
{"ticker":"^N225","ref_date":"2023-09-21","price_open":32865.55859,"price_high":32939.89062,"price_low":32550.65039,"price_close":32571.0293,"volume":107900000,"price_adjusted":32571.0293,"ret_adjusted_prices":-0.01371,"ret_closing_prices":-0.01371,"cumret_adjusted_prices":1.71401}
{"ticker":"^N225","ref_date":"2023-09-22","price_open":32189.32031,"price_high":32535.66992,"price_low":32154.5293,"price_close":32402.41016,"volume":109800000,"price_adjusted":32402.41016,"ret_adjusted_prices":-0.00518,"ret_closing_prices":-0.00518,"cumret_adjusted_prices":1.70513}
{"ticker":"^N225","ref_date":"2023-09-25","price_open":32517.25977,"price_high":32722.2207,"price_low":32388.2793,"price_close":32678.61914,"volume":82100000,"price_adjusted":32678.61914,"ret_adjusted_prices":0.00852,"ret_closing_prices":0.00852,"cumret_adjusted_prices":1.71967}
{"ticker":"^N225","ref_date":"2023-09-26","price_open":32640.05078,"price_high":32643.41016,"price_low":32315.05078,"price_close":32315.05078,"volume":86500000,"price_adjusted":32315.05078,"ret_adjusted_prices":-0.01113,"ret_closing_prices":-0.01113,"cumret_adjusted_prices":1.70054}
{"ticker":"^N225","ref_date":"2023-09-27","price_open":32023.36914,"price_high":32371.90039,"price_low":31960.32031,"price_close":32371.90039,"volume":105600000,"price_adjusted":32371.90039,"ret_adjusted_prices":0.00176,"ret_closing_prices":0.00176,"cumret_adjusted_prices":1.70353}
{"ticker":"^N225","ref_date":"2023-09-28","price_open":32119.36914,"price_high":32164.44922,"price_low":31674.41992,"price_close":31872.51953,"volume":115900000,"price_adjusted":31872.51953,"ret_adjusted_prices":-0.01543,"ret_closing_prices":-0.01543,"cumret_adjusted_prices":1.67725}
{"ticker":"^N225","ref_date":"2023-09-29","price_open":32018.64062,"price_high":32027.46094,"price_low":31717.74023,"price_close":31857.61914,"volume":132000000,"price_adjusted":31857.61914,"ret_adjusted_prices":-0.00047,"ret_closing_prices":-0.00047,"cumret_adjusted_prices":1.67646}
{"ticker":"^N225","ref_date":"2023-10-02","price_open":32101.9707,"price_high":32401.58008,"price_low":31759.88086,"price_close":31759.88086,"volume":103100000,"price_adjusted":31759.88086,"ret_adjusted_prices":-0.00307,"ret_closing_prices":-0.00307,"cumret_adjusted_prices":1.67132}
{"ticker":"^N225","ref_date":"2023-10-03","price_open":31607.9707,"price_high":31607.9707,"price_low":31157.40039,"price_close":31237.93945,"volume":109600000,"price_adjusted":31237.93945,"ret_adjusted_prices":-0.01643,"ret_closing_prices":-0.01643,"cumret_adjusted_prices":1.64385}
{"ticker":"^N225","ref_date":"2023-10-04","price_open":30765.0293,"price_high":30830.84961,"price_low":30487.66992,"price_close":30526.88086,"volume":137200000,"price_adjusted":30526.88086,"ret_adjusted_prices":-0.02276,"ret_closing_prices":-0.02276,"cumret_adjusted_prices":1.60644}
{"ticker":"^N225","ref_date":"2023-10-05","price_open":30733.65039,"price_high":31083.90039,"price_low":30565.32031,"price_close":31075.35938,"volume":114200000,"price_adjusted":31075.35938,"ret_adjusted_prices":0.01797,"ret_closing_prices":0.01797,"cumret_adjusted_prices":1.6353}
{"ticker":"^N225","ref_date":"2023-10-06","price_open":31003.94922,"price_high":31160.44922,"price_low":30928.16016,"price_close":30994.66992,"volume":94600000,"price_adjusted":30994.66992,"ret_adjusted_prices":-0.0026,"ret_closing_prices":-0.0026,"cumret_adjusted_prices":1.63105}
{"ticker":"^N225","ref_date":"2023-10-10","price_open":31314.66992,"price_high":31818.25977,"price_low":31314.66992,"price_close":31746.5293,"volume":101000000,"price_adjusted":31746.5293,"ret_adjusted_prices":0.02426,"ret_closing_prices":0.02426,"cumret_adjusted_prices":1.67062}
{"ticker":"^N225","ref_date":"2023-10-11","price_open":31847.09961,"price_high":32037.07031,"price_low":31804.08984,"price_close":31936.50977,"volume":89500000,"price_adjusted":31936.50977,"ret_adjusted_prices":0.00598,"ret_closing_prices":0.00598,"cumret_adjusted_prices":1.68062}
{"ticker":"^N225","ref_date":"2023-10-12","price_open":32120.93945,"price_high":32494.66016,"price_low":32120.93945,"price_close":32494.66016,"volume":100600000,"price_adjusted":32494.66016,"ret_adjusted_prices":0.01748,"ret_closing_prices":0.01748,"cumret_adjusted_prices":1.70999}
{"ticker":"^N225","ref_date":"2023-10-13","price_open":32328.39062,"price_high":32533.08008,"price_low":32249.0293,"price_close":32315.99023,"volume":91500000,"price_adjusted":32315.99023,"ret_adjusted_prices":-0.0055,"ret_closing_prices":-0.0055,"cumret_adjusted_prices":1.70059}
{"ticker":"^N225","ref_date":"2023-10-16","price_open":31983.03906,"price_high":31999.78906,"price_low":31564.31055,"price_close":31659.0293,"volume":84500000,"price_adjusted":31659.0293,"ret_adjusted_prices":-0.02033,"ret_closing_prices":-0.02033,"cumret_adjusted_prices":1.66601}
{"ticker":"^N225","ref_date":"2023-10-17","price_open":32063.78906,"price_high":32260.76953,"price_low":31901.39062,"price_close":32040.28906,"volume":75600000,"price_adjusted":32040.28906,"ret_adjusted_prices":0.01204,"ret_closing_prices":0.01204,"cumret_adjusted_prices":1.68608}
{"ticker":"^N225","ref_date":"2023-10-18","price_open":32033.81055,"price_high":32101.4707,"price_low":31866.94922,"price_close":32042.25,"volume":83200000,"price_adjusted":32042.25,"ret_adjusted_prices":0.00006,"ret_closing_prices":0.00006,"cumret_adjusted_prices":1.68618}
{"ticker":"^N225","ref_date":"2023-10-19","price_open":31579.53906,"price_high":31669.41992,"price_low":31399.16992,"price_close":31430.61914,"volume":80700000,"price_adjusted":31430.61914,"ret_adjusted_prices":-0.01909,"ret_closing_prices":-0.01909,"cumret_adjusted_prices":1.65399}
{"ticker":"^N225","ref_date":"2023-10-20","price_open":31164.89062,"price_high":31428.9707,"price_low":31093.90039,"price_close":31259.35938,"volume":84500000,"price_adjusted":31259.35938,"ret_adjusted_prices":-0.00545,"ret_closing_prices":-0.00545,"cumret_adjusted_prices":1.64498}
{"ticker":"^N225","ref_date":"2023-10-23","price_open":31151.98047,"price_high":31177.41016,"price_low":30974.25977,"price_close":30999.55078,"volume":73500000,"price_adjusted":30999.55078,"ret_adjusted_prices":-0.00831,"ret_closing_prices":-0.00831,"cumret_adjusted_prices":1.63131}
{"ticker":"^N225","ref_date":"2023-10-24","price_open":31157.00977,"price_high":31210.25977,"price_low":30551.66992,"price_close":31062.34961,"volume":97900000,"price_adjusted":31062.34961,"ret_adjusted_prices":0.00203,"ret_closing_prices":0.00203,"cumret_adjusted_prices":1.63461}
{"ticker":"^N225","ref_date":"2023-10-25","price_open":31302.50977,"price_high":31466.91992,"price_low":31195.58008,"price_close":31269.91992,"volume":78700000,"price_adjusted":31269.91992,"ret_adjusted_prices":0.00668,"ret_closing_prices":0.00668,"cumret_adjusted_prices":1.64554}
{"ticker":"^N225","ref_date":"2023-10-26","price_open":30902.91992,"price_high":30943.33008,"price_low":30567.60938,"price_close":30601.7793,"volume":85600000,"price_adjusted":30601.7793,"ret_adjusted_prices":-0.02137,"ret_closing_prices":-0.02137,"cumret_adjusted_prices":1.61038}
{"ticker":"^N225","ref_date":"2023-10-27","price_open":30713.78906,"price_high":31081.48047,"price_low":30687.33008,"price_close":30991.68945,"volume":89100000,"price_adjusted":30991.68945,"ret_adjusted_prices":0.01274,"ret_closing_prices":0.01274,"cumret_adjusted_prices":1.6309}
{"ticker":"^N225","ref_date":"2023-10-30","price_open":30663.48047,"price_high":30762.5,"price_low":30538.28906,"price_close":30696.96094,"volume":187000000,"price_adjusted":30696.96094,"ret_adjusted_prices":-0.00951,"ret_closing_prices":-0.00951,"cumret_adjusted_prices":1.61539}
{"ticker":"^N225","ref_date":"2023-10-31","price_open":30694.96094,"price_high":30973.66016,"price_low":30552.65039,"price_close":30858.84961,"volume":134300000,"price_adjusted":30858.84961,"ret_adjusted_prices":0.00527,"ret_closing_prices":0.00527,"cumret_adjusted_prices":1.62391}
{"ticker":"^N225","ref_date":"2023-11-01","price_open":31311.2207,"price_high":31601.65039,"price_low":31301.50977,"price_close":31601.65039,"volume":130100000,"price_adjusted":31601.65039,"ret_adjusted_prices":0.02407,"ret_closing_prices":0.02407,"cumret_adjusted_prices":1.66299}
{"ticker":"^N225","ref_date":"2023-11-02","price_open":31987.01953,"price_high":32087.13086,"price_low":31878.35938,"price_close":31949.89062,"volume":121100000,"price_adjusted":31949.89062,"ret_adjusted_prices":0.01102,"ret_closing_prices":0.01102,"cumret_adjusted_prices":1.68132}
{"ticker":"^N225","ref_date":"2023-11-06","price_open":32450.82031,"price_high":32766.53906,"price_low":32395.5,"price_close":32708.48047,"volume":139400000,"price_adjusted":32708.48047,"ret_adjusted_prices":0.02374,"ret_closing_prices":0.02374,"cumret_adjusted_prices":1.72124}
{"ticker":"^N225","ref_date":"2023-11-07","price_open":32551.76953,"price_high":32591.10938,"price_low":32250.92969,"price_close":32271.82031,"volume":106700000,"price_adjusted":32271.82031,"ret_adjusted_prices":-0.01335,"ret_closing_prices":-0.01335,"cumret_adjusted_prices":1.69826}
{"ticker":"^N225","ref_date":"2023-11-08","price_open":32457.23047,"price_high":32512.16992,"price_low":32049.33984,"price_close":32166.48047,"volume":156200000,"price_adjusted":32166.48047,"ret_adjusted_prices":-0.00326,"ret_closing_prices":-0.00326,"cumret_adjusted_prices":1.69272}
{"ticker":"^N225","ref_date":"2023-11-09","price_open":32316.39062,"price_high":32723.71094,"price_low":32193.19922,"price_close":32646.46094,"volume":115500000,"price_adjusted":32646.46094,"ret_adjusted_prices":0.01492,"ret_closing_prices":0.01492,"cumret_adjusted_prices":1.71798}
{"ticker":"^N225","ref_date":"2023-11-10","price_open":32491.24023,"price_high":32598.92969,"price_low":32248.24023,"price_close":32568.10938,"volume":111300000,"price_adjusted":32568.10938,"ret_adjusted_prices":-0.0024,"ret_closing_prices":-0.0024,"cumret_adjusted_prices":1.71385}
{"ticker":"^N225","ref_date":"2023-11-13","price_open":32818.14844,"price_high":32913.30859,"price_low":32499.2793,"price_close":32585.10938,"volume":90600000,"price_adjusted":32585.10938,"ret_adjusted_prices":0.00052,"ret_closing_prices":0.00052,"cumret_adjusted_prices":1.71475}
{"ticker":"^N225","ref_date":"2023-11-14","price_open":32760.50977,"price_high":32836.26953,"price_low":32667.40039,"price_close":32695.92969,"volume":88100000,"price_adjusted":32695.92969,"ret_adjusted_prices":0.0034,"ret_closing_prices":0.0034,"cumret_adjusted_prices":1.72058}
{"ticker":"^N225","ref_date":"2023-11-15","price_open":33112.30859,"price_high":33556.51953,"price_low":33096.92969,"price_close":33519.69922,"volume":123800000,"price_adjusted":33519.69922,"ret_adjusted_prices":0.02519,"ret_closing_prices":0.02519,"cumret_adjusted_prices":1.76393}
{"ticker":"^N225","ref_date":"2023-11-16","price_open":33399.58984,"price_high":33614.12891,"price_low":33233.83984,"price_close":33424.41016,"volume":94200000,"price_adjusted":33424.41016,"ret_adjusted_prices":-0.00284,"ret_closing_prices":-0.00284,"cumret_adjusted_prices":1.75891}
{"ticker":"^N225","ref_date":"2023-11-17","price_open":33344.85156,"price_high":33599.62891,"price_low":33263.67188,"price_close":33585.19922,"volume":93200000,"price_adjusted":33585.19922,"ret_adjusted_prices":0.00481,"ret_closing_prices":0.00481,"cumret_adjusted_prices":1.76738}
{"ticker":"^N225","ref_date":"2023-11-20","price_open":33559.62109,"price_high":33853.46094,"price_low":33352.69141,"price_close":33388.03125,"volume":94900000,"price_adjusted":33388.03125,"ret_adjusted_prices":-0.00587,"ret_closing_prices":-0.00587,"cumret_adjusted_prices":1.757}
{"ticker":"^N225","ref_date":"2023-11-21","price_open":33453.14844,"price_high":33460.32031,"price_low":33254.73047,"price_close":33354.14062,"volume":91900000,"price_adjusted":33354.14062,"ret_adjusted_prices":-0.00102,"ret_closing_prices":-0.00102,"cumret_adjusted_prices":1.75522}
{"ticker":"^N225","ref_date":"2023-11-22","price_open":33182.98828,"price_high":33593.5,"price_low":33182.98828,"price_close":33451.82812,"volume":75600000,"price_adjusted":33451.82812,"ret_adjusted_prices":0.00293,"ret_closing_prices":0.00293,"cumret_adjusted_prices":1.76036}
{"ticker":"^N225","ref_date":"2023-11-24","price_open":33752.05078,"price_high":33817.85938,"price_low":33622.57031,"price_close":33625.53125,"volume":80700000,"price_adjusted":33625.53125,"ret_adjusted_prices":0.00519,"ret_closing_prices":0.00519,"cumret_adjusted_prices":1.7695}
{"ticker":"^N225","ref_date":"2023-11-27","price_open":33710.03125,"price_high":33811.41016,"price_low":33397.03906,"price_close":33447.67188,"volume":82700000,"price_adjusted":33447.67188,"ret_adjusted_prices":-0.00529,"ret_closing_prices":-0.00529,"cumret_adjusted_prices":1.76014}
{"ticker":"^N225","ref_date":"2023-11-28","price_open":33520.39062,"price_high":33545.85156,"price_low":33298.03906,"price_close":33408.39062,"volume":84100000,"price_adjusted":33408.39062,"ret_adjusted_prices":-0.00117,"ret_closing_prices":-0.00117,"cumret_adjusted_prices":1.75807}
{"ticker":"^N225","ref_date":"2023-11-29","price_open":33244.42969,"price_high":33516.23047,"price_low":33179.07031,"price_close":33321.21875,"volume":89200000,"price_adjusted":33321.21875,"ret_adjusted_prices":-0.00261,"ret_closing_prices":-0.00261,"cumret_adjusted_prices":1.75348}
{"ticker":"^N225","ref_date":"2023-11-30","price_open":33260.14062,"price_high":33486.89062,"price_low":33161.07031,"price_close":33486.89062,"volume":152200000,"price_adjusted":33486.89062,"ret_adjusted_prices":0.00497,"ret_closing_prices":0.00497,"cumret_adjusted_prices":1.7622}
{"ticker":"^N225","ref_date":"2023-12-01","price_open":33537.44141,"price_high":33551.57031,"price_low":33397.42188,"price_close":33431.51172,"volume":87600000,"price_adjusted":33431.51172,"ret_adjusted_prices":-0.00165,"ret_closing_prices":-0.00165,"cumret_adjusted_prices":1.75929}
{"ticker":"^N225","ref_date":"2023-12-04","price_open":33318.07031,"price_high":33324.37891,"price_low":33023.03906,"price_close":33231.26953,"volume":87300000,"price_adjusted":33231.26953,"ret_adjusted_prices":-0.00599,"ret_closing_prices":-0.00599,"cumret_adjusted_prices":1.74875}
{"ticker":"^N225","ref_date":"2023-12-05","price_open":33022.37891,"price_high":33089.82031,"price_low":32726.67969,"price_close":32775.82031,"volume":86100000,"price_adjusted":32775.82031,"ret_adjusted_prices":-0.01371,"ret_closing_prices":-0.01371,"cumret_adjusted_prices":1.72478}
{"ticker":"^N225","ref_date":"2023-12-06","price_open":32928.92188,"price_high":33452.12891,"price_low":32914.08984,"price_close":33445.89844,"volume":91200000,"price_adjusted":33445.89844,"ret_adjusted_prices":0.02044,"ret_closing_prices":0.02044,"cumret_adjusted_prices":1.76005}
{"ticker":"^N225","ref_date":"2023-12-07","price_open":33165.71875,"price_high":33195.87109,"price_low":32814.69141,"price_close":32858.30859,"volume":105100000,"price_adjusted":32858.30859,"ret_adjusted_prices":-0.01757,"ret_closing_prices":-0.01757,"cumret_adjusted_prices":1.72912}
{"ticker":"^N225","ref_date":"2023-12-08","price_open":32600.4707,"price_high":32604.34961,"price_low":32205.38086,"price_close":32307.85938,"volume":144200000,"price_adjusted":32307.85938,"ret_adjusted_prices":-0.01675,"ret_closing_prices":-0.01675,"cumret_adjusted_prices":1.70016}
{"ticker":"^N225","ref_date":"2023-12-11","price_open":32665.08984,"price_high":32933.07812,"price_low":32650.09961,"price_close":32791.80078,"volume":105800000,"price_adjusted":32791.80078,"ret_adjusted_prices":0.01498,"ret_closing_prices":0.01498,"cumret_adjusted_prices":1.72562}
{"ticker":"^N225","ref_date":"2023-12-12","price_open":33107.64844,"price_high":33172.12891,"price_low":32800.23828,"price_close":32843.69922,"volume":98100000,"price_adjusted":32843.69922,"ret_adjusted_prices":0.00158,"ret_closing_prices":0.00158,"cumret_adjusted_prices":1.72836}
{"ticker":"^N225","ref_date":"2023-12-13","price_open":32973.46875,"price_high":33104.46875,"price_low":32864.37891,"price_close":32926.35156,"volume":100000000,"price_adjusted":32926.35156,"ret_adjusted_prices":0.00252,"ret_closing_prices":0.00252,"cumret_adjusted_prices":1.73271}
{"ticker":"^N225","ref_date":"2023-12-14","price_open":33032.30078,"price_high":33120.55078,"price_low":32515.03906,"price_close":32686.25,"volume":133400000,"price_adjusted":32686.25,"ret_adjusted_prices":-0.00729,"ret_closing_prices":-0.00729,"cumret_adjusted_prices":1.72007}
{"ticker":"^N225","ref_date":"2023-12-15","price_open":32760.56055,"price_high":33122.32812,"price_low":32732.66016,"price_close":32970.55078,"volume":141100000,"price_adjusted":32970.55078,"ret_adjusted_prices":0.0087,"ret_closing_prices":0.0087,"cumret_adjusted_prices":1.73503}
{"ticker":"^N225","ref_date":"2023-12-18","price_open":32769.23047,"price_high":32790.57812,"price_low":32541.23047,"price_close":32758.98047,"volume":106900000,"price_adjusted":32758.98047,"ret_adjusted_prices":-0.00642,"ret_closing_prices":-0.00642,"cumret_adjusted_prices":1.7239}
{"ticker":"^N225","ref_date":"2023-12-19","price_open":32774.21094,"price_high":33219.39062,"price_low":32654.42969,"price_close":33219.39062,"volume":106300000,"price_adjusted":33219.39062,"ret_adjusted_prices":0.01405,"ret_closing_prices":0.01405,"cumret_adjusted_prices":1.74813}
{"ticker":"^N225","ref_date":"2023-12-20","price_open":33467.32031,"price_high":33824.05859,"price_low":33467.32031,"price_close":33675.94141,"volume":118000000,"price_adjusted":33675.94141,"ret_adjusted_prices":0.01374,"ret_closing_prices":0.01374,"cumret_adjusted_prices":1.77215}
{"ticker":"^N225","ref_date":"2023-12-21","price_open":33276.80859,"price_high":33337.83984,"price_low":33097.78906,"price_close":33140.46875,"volume":95600000,"price_adjusted":33140.46875,"ret_adjusted_prices":-0.0159,"ret_closing_prices":-0.0159,"cumret_adjusted_prices":1.74397}
{"ticker":"^N225","ref_date":"2023-12-22","price_open":33257.94922,"price_high":33375.19141,"price_low":33151.69922,"price_close":33169.05078,"volume":89400000,"price_adjusted":33169.05078,"ret_adjusted_prices":0.00086,"ret_closing_prices":0.00086,"cumret_adjusted_prices":1.74548}
{"ticker":"^N225","ref_date":"2023-12-25","price_open":33414.51172,"price_high":33414.51172,"price_low":33221.57031,"price_close":33254.03125,"volume":58900000,"price_adjusted":33254.03125,"ret_adjusted_prices":0.00256,"ret_closing_prices":0.00256,"cumret_adjusted_prices":1.74995}
{"ticker":"^N225","ref_date":"2023-12-26","price_open":33295.67969,"price_high":33312.26172,"price_low":33181.35938,"price_close":33305.85156,"volume":68300000,"price_adjusted":33305.85156,"ret_adjusted_prices":0.00156,"ret_closing_prices":0.00156,"cumret_adjusted_prices":1.75268}
{"ticker":"^N225","ref_date":"2023-12-27","price_open":33532.96875,"price_high":33755.75,"price_low":33521.51953,"price_close":33681.23828,"volume":93700000,"price_adjusted":33681.23828,"ret_adjusted_prices":0.01127,"ret_closing_prices":0.01127,"cumret_adjusted_prices":1.77243}
{"ticker":"^N225","ref_date":"2023-12-28","price_open":33477.46875,"price_high":33571.73047,"price_low":33411.23828,"price_close":33539.62109,"volume":73300000,"price_adjusted":33539.62109,"ret_adjusted_prices":-0.0042,"ret_closing_prices":-0.0042,"cumret_adjusted_prices":1.76498}
{"ticker":"^N225","ref_date":"2023-12-29","price_open":33458.64062,"price_high":33652.71094,"price_low":33305.17188,"price_close":33464.17188,"volume":89000000,"price_adjusted":33464.17188,"ret_adjusted_prices":-0.00225,"ret_closing_prices":-0.00225,"cumret_adjusted_prices":1.76101}