{"price.open":4177.66992,"price.high":4207.75977,"price.low":4160.3501,"price.close":4181.02978,"volume":0,"price.adjusted":4181.02978,"ref.date":"2007-03-30","ticker":"^STOXX50E"}
{"price.open":4177.31006,"price.high":4191.75977,"price.low":4163.77002,"price.close":4189.5498,"volume":0,"price.adjusted":4189.5498,"ref.date":"2007-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":4199.54004,"price.high":4248.06982,"price.low":4199.54004,"price.close":4246.2998,"volume":0,"price.adjusted":4246.2998,"ref.date":"2007-04-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01355,"ret.closing.prices":0.01355}
{"price.open":4252.70996,"price.high":4261.83008,"price.low":4242.0498,"price.close":4261.83008,"volume":0,"price.adjusted":4261.83008,"ref.date":"2007-04-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00366,"ret.closing.prices":0.00366}
{"price.open":4259.97998,"price.high":4274.16992,"price.low":4253.79004,"price.close":4271.54004,"volume":0,"price.adjusted":4271.54004,"ref.date":"2007-04-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00228,"ret.closing.prices":0.00228}
{"price.open":4275.68018,"price.high":4307.66016,"price.low":4267.00977,"price.close":4301.47022,"volume":0,"price.adjusted":4301.47022,"ref.date":"2007-04-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":4298.24023,"price.high":4326.7002,"price.low":4284.91992,"price.close":4293.2002,"volume":0,"price.adjusted":4293.2002,"ref.date":"2007-04-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00192,"ret.closing.prices":-0.00192}
{"price.open":4290.10986,"price.high":4291.1001,"price.low":4249.2998,"price.close":4280.02002,"volume":0,"price.adjusted":4280.02002,"ref.date":"2007-04-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00307,"ret.closing.prices":-0.00307}
{"price.open":4285.56006,"price.high":4319.27978,"price.low":4284.02978,"price.close":4317.3501,"volume":0,"price.adjusted":4317.3501,"ref.date":"2007-04-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00872,"ret.closing.prices":0.00872}
{"price.open":4333.9502,"price.high":4380.52002,"price.low":4333.39014,"price.close":4379.25,"volume":0,"price.adjusted":4379.25,"ref.date":"2007-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01434,"ret.closing.prices":0.01434}
{"price.open":4374.35986,"price.high":4391.27978,"price.low":4348.62012,"price.close":4384.37988,"volume":0,"price.adjusted":4384.37988,"ref.date":"2007-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00117,"ret.closing.prices":0.00117}
{"price.open":4377.77978,"price.high":4377.77978,"price.low":4338.50977,"price.close":4358.9502,"volume":0,"price.adjusted":4358.9502,"ref.date":"2007-04-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0058,"ret.closing.prices":-0.0058}
{"price.open":4330.35986,"price.high":4339.93018,"price.low":4288.10986,"price.close":4339.93018,"volume":0,"price.adjusted":4339.93018,"ref.date":"2007-04-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00436,"ret.closing.prices":-0.00436}
{"price.open":4350.66992,"price.high":4431.33008,"price.low":4350.66992,"price.close":4416.79004,"volume":0,"price.adjusted":4416.79004,"ref.date":"2007-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01771,"ret.closing.prices":0.01771}
{"price.open":4416.06982,"price.high":4428.41992,"price.low":4390.93994,"price.close":4400.12012,"volume":0,"price.adjusted":4400.12012,"ref.date":"2007-04-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00377,"ret.closing.prices":-0.00377}
{"price.open":4399.16992,"price.high":4402.85986,"price.low":4348.68994,"price.close":4367.83008,"volume":0,"price.adjusted":4367.83008,"ref.date":"2007-04-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00734,"ret.closing.prices":-0.00734}
{"price.open":4380.58984,"price.high":4415.95996,"price.low":4380.58984,"price.close":4404.43994,"volume":0,"price.adjusted":4404.43994,"ref.date":"2007-04-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00838,"ret.closing.prices":0.00838}
{"price.open":4415.81982,"price.high":4434.06006,"price.low":4403.06006,"price.close":4414.20996,"volume":0,"price.adjusted":4414.20996,"ref.date":"2007-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00222,"ret.closing.prices":0.00222}
{"price.open":4407.7002,"price.high":4412.91016,"price.low":4366.8501,"price.close":4383.12988,"volume":0,"price.adjusted":4383.12988,"ref.date":"2007-04-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00704,"ret.closing.prices":-0.00704}
{"price.open":4378.25,"price.high":4409.41992,"price.low":4370.27002,"price.close":4392.33984,"volume":0,"price.adjusted":4392.33984,"ref.date":"2007-04-30","ticker":"^STOXX50E","ret.adjusted.prices":0.0021,"ret.closing.prices":0.0021}
{"price.open":4401.93994,"price.high":4423.83984,"price.low":4397.33984,"price.close":4415.47998,"volume":0,"price.adjusted":4415.47998,"ref.date":"2007-05-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":4429.5,"price.high":4432.16992,"price.low":4394.18994,"price.close":4427.31982,"volume":0,"price.adjusted":4427.31982,"ref.date":"2007-05-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00268,"ret.closing.prices":0.00268}
{"price.open":4429.27978,"price.high":4449.33008,"price.low":4413.04004,"price.close":4445.58984,"volume":0,"price.adjusted":4445.58984,"ref.date":"2007-05-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00413,"ret.closing.prices":0.00413}
{"price.open":4448.06006,"price.high":4452.81982,"price.low":4432.87988,"price.close":4441.31006,"volume":0,"price.adjusted":4441.31006,"ref.date":"2007-05-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00096,"ret.closing.prices":-0.00096}
{"price.open":4434.95996,"price.high":4435.6001,"price.low":4398.00977,"price.close":4411.31982,"volume":0,"price.adjusted":4411.31982,"ref.date":"2007-05-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00675,"ret.closing.prices":-0.00675}
{"price.open":4422.41016,"price.high":4427.60986,"price.low":4387.18994,"price.close":4391.87012,"volume":0,"price.adjusted":4391.87012,"ref.date":"2007-05-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00441,"ret.closing.prices":-0.00441}
{"price.open":4376.4502,"price.high":4425.3501,"price.low":4331.35986,"price.close":4423.06982,"volume":0,"price.adjusted":4423.06982,"ref.date":"2007-05-11","ticker":"^STOXX50E","ret.adjusted.prices":0.0071,"ret.closing.prices":0.0071}
{"price.open":4435.1001,"price.high":4446.56982,"price.low":4406.45996,"price.close":4413.72022,"volume":0,"price.adjusted":4413.72022,"ref.date":"2007-05-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00211,"ret.closing.prices":-0.00211}
{"price.open":4400.79004,"price.high":4444.97022,"price.low":4390.50977,"price.close":4441.02978,"volume":0,"price.adjusted":4441.02978,"ref.date":"2007-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00619,"ret.closing.prices":0.00619}
{"price.open":4434.52978,"price.high":4445.22022,"price.low":4415.66992,"price.close":4422.62012,"volume":0,"price.adjusted":4422.62012,"ref.date":"2007-05-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00415,"ret.closing.prices":-0.00415}
{"price.open":4428.95996,"price.high":4484.12988,"price.low":4425.0498,"price.close":4480.81006,"volume":0,"price.adjusted":4480.81006,"ref.date":"2007-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01316,"ret.closing.prices":0.01316}
{"price.open":4482.33008,"price.high":4484.77978,"price.low":4459.91016,"price.close":4465.54004,"volume":0,"price.adjusted":4465.54004,"ref.date":"2007-05-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00341,"ret.closing.prices":-0.00341}
{"price.open":4466.52978,"price.high":4483.7002,"price.low":4457.3501,"price.close":4469.87988,"volume":0,"price.adjusted":4469.87988,"ref.date":"2007-05-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00097,"ret.closing.prices":0.00097}
{"price.open":4473.5,"price.high":4500.60986,"price.low":4472.0498,"price.close":4499.68994,"volume":0,"price.adjusted":4499.68994,"ref.date":"2007-05-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00667,"ret.closing.prices":0.00667}
{"price.open":4477.04004,"price.high":4495.91992,"price.low":4449.31982,"price.close":4452.7002,"volume":0,"price.adjusted":4452.7002,"ref.date":"2007-05-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01044,"ret.closing.prices":-0.01044}
{"price.open":4439.6499,"price.high":4470.64014,"price.low":4421.41992,"price.close":4463.52002,"volume":0,"price.adjusted":4463.52002,"ref.date":"2007-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00243,"ret.closing.prices":0.00243}
{"price.open":4480.04004,"price.high":4483.83984,"price.low":4462.27978,"price.close":4474.81006,"volume":0,"price.adjusted":4474.81006,"ref.date":"2007-05-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00253,"ret.closing.prices":0.00253}
{"price.open":4457.04004,"price.high":4470.5,"price.low":4426.64014,"price.close":4468.72022,"volume":0,"price.adjusted":4468.72022,"ref.date":"2007-05-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00136,"ret.closing.prices":-0.00136}
{"price.open":4484.5,"price.high":4522.24023,"price.low":4484.5,"price.close":4512.6499,"volume":0,"price.adjusted":4512.6499,"ref.date":"2007-05-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00983,"ret.closing.prices":0.00983}
{"price.open":4516.02978,"price.high":4562.39014,"price.low":4515.27002,"price.close":4556.97022,"volume":0,"price.adjusted":4556.97022,"ref.date":"2007-06-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00982,"ret.closing.prices":0.00982}
{"price.open":4550.02002,"price.high":4556.12012,"price.low":4521.0498,"price.close":4537.81006,"volume":0,"price.adjusted":4537.81006,"ref.date":"2007-06-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.0042,"ret.closing.prices":-0.0042}
{"price.open":4542.89014,"price.high":4550.3501,"price.low":4507.1001,"price.close":4513.18018,"volume":0,"price.adjusted":4513.18018,"ref.date":"2007-06-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00543,"ret.closing.prices":-0.00543}
{"price.open":4511.02002,"price.high":4516.27002,"price.low":4434.77002,"price.close":4437.29004,"volume":0,"price.adjusted":4437.29004,"ref.date":"2007-06-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01682,"ret.closing.prices":-0.01682}
{"price.open":4446.39014,"price.high":4461.81006,"price.low":4369.47022,"price.close":4381.4502,"volume":0,"price.adjusted":4381.4502,"ref.date":"2007-06-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01258,"ret.closing.prices":-0.01258}
{"price.open":4376.5498,"price.high":4399.12988,"price.low":4330.27002,"price.close":4376.41992,"volume":0,"price.adjusted":4376.41992,"ref.date":"2007-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00115,"ret.closing.prices":-0.00115}
{"price.open":4394.49023,"price.high":4418.81006,"price.low":4394.49023,"price.close":4415.5,"volume":0,"price.adjusted":4415.5,"ref.date":"2007-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00893,"ret.closing.prices":0.00893}
{"price.open":4408.50977,"price.high":4421.33984,"price.low":4368.37988,"price.close":4383.02002,"volume":0,"price.adjusted":4383.02002,"ref.date":"2007-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00736,"ret.closing.prices":-0.00736}
{"price.open":4372.54004,"price.high":4413.41992,"price.low":4349.72022,"price.close":4401.68018,"volume":0,"price.adjusted":4401.68018,"ref.date":"2007-06-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00426,"ret.closing.prices":0.00426}
{"price.open":4427.1499,"price.high":4485.04004,"price.low":4427.1499,"price.close":4485.04004,"volume":0,"price.adjusted":4485.04004,"ref.date":"2007-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01894,"ret.closing.prices":0.01894}
{"price.open":4491.45996,"price.high":4556.04004,"price.low":4491.45996,"price.close":4551,"volume":0,"price.adjusted":4551,"ref.date":"2007-06-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01471,"ret.closing.prices":0.01471}
{"price.open":4551.2998,"price.high":4559.72998,"price.low":4517.16016,"price.close":4530.22022,"volume":0,"price.adjusted":4530.22022,"ref.date":"2007-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00457,"ret.closing.prices":-0.00457}
{"price.open":4529.83984,"price.high":4547.99023,"price.low":4516.68994,"price.close":4527.22022,"volume":0,"price.adjusted":4527.22022,"ref.date":"2007-06-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00066,"ret.closing.prices":-0.00066}
{"price.open":4539.37012,"price.high":4572.81982,"price.low":4538.60986,"price.close":4545.60986,"volume":0,"price.adjusted":4545.60986,"ref.date":"2007-06-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00406,"ret.closing.prices":0.00406}
{"price.open":4527.37988,"price.high":4527.37988,"price.low":4462.58984,"price.close":4488.66016,"volume":0,"price.adjusted":4488.66016,"ref.date":"2007-06-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01253,"ret.closing.prices":-0.01253}
{"price.open":4496.1001,"price.high":4509.18994,"price.low":4470.5498,"price.close":4479.35986,"volume":0,"price.adjusted":4479.35986,"ref.date":"2007-06-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00207,"ret.closing.prices":-0.00207}
{"price.open":4456.77978,"price.high":4478.18018,"price.low":4423.81982,"price.close":4471.12988,"volume":0,"price.adjusted":4471.12988,"ref.date":"2007-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00184,"ret.closing.prices":-0.00184}
{"price.open":4451.93018,"price.high":4460.4502,"price.low":4420.79004,"price.close":4433.04004,"volume":0,"price.adjusted":4433.04004,"ref.date":"2007-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00852,"ret.closing.prices":-0.00852}
{"price.open":4418.85986,"price.high":4418.87988,"price.low":4383.37012,"price.close":4412.12012,"volume":0,"price.adjusted":4412.12012,"ref.date":"2007-06-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00472,"ret.closing.prices":-0.00472}
{"price.open":4433.8999,"price.high":4458.97998,"price.low":4433.8999,"price.close":4457.99023,"volume":0,"price.adjusted":4457.99023,"ref.date":"2007-06-28","ticker":"^STOXX50E","ret.adjusted.prices":0.0104,"ret.closing.prices":0.0104}
{"price.open":4467.16992,"price.high":4489.77002,"price.low":4441.18018,"price.close":4489.77002,"volume":0,"price.adjusted":4489.77002,"ref.date":"2007-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":4471.7998,"price.high":4479.81006,"price.low":4450.29004,"price.close":4470.25977,"volume":0,"price.adjusted":4470.25977,"ref.date":"2007-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00435,"ret.closing.prices":-0.00435}
{"price.open":4483.37988,"price.high":4522.47998,"price.low":4483.37988,"price.close":4513.00977,"volume":0,"price.adjusted":4513.00977,"ref.date":"2007-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00956,"ret.closing.prices":0.00956}
{"price.open":4519.41992,"price.high":4530.2002,"price.low":4515.25,"price.close":4524.24023,"volume":0,"price.adjusted":4524.24023,"ref.date":"2007-07-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00249,"ret.closing.prices":0.00249}
{"price.open":4533,"price.high":4537.93018,"price.low":4486.72022,"price.close":4491.87012,"volume":0,"price.adjusted":4491.87012,"ref.date":"2007-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00715,"ret.closing.prices":-0.00715}
{"price.open":4492.08984,"price.high":4524.4502,"price.low":4486.5,"price.close":4524.4502,"volume":0,"price.adjusted":4524.4502,"ref.date":"2007-07-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00725,"ret.closing.prices":0.00725}
{"price.open":4530.4502,"price.high":4551.27002,"price.low":4522.81006,"price.close":4528.75977,"volume":0,"price.adjusted":4528.75977,"ref.date":"2007-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00095,"ret.closing.prices":0.00095}
{"price.open":4526.81006,"price.high":4545.02978,"price.low":4461.72998,"price.close":4474.1499,"volume":0,"price.adjusted":4474.1499,"ref.date":"2007-07-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01206,"ret.closing.prices":-0.01206}
{"price.open":4448.81982,"price.high":4455.87988,"price.low":4403.56006,"price.close":4447.52002,"volume":0,"price.adjusted":4447.52002,"ref.date":"2007-07-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00595,"ret.closing.prices":-0.00595}
{"price.open":4458.16016,"price.high":4517.7002,"price.low":4434.81006,"price.close":4517.7002,"volume":0,"price.adjusted":4517.7002,"ref.date":"2007-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01578,"ret.closing.prices":0.01578}
{"price.open":4537.39014,"price.high":4560.68994,"price.low":4532.1499,"price.close":4542.56982,"volume":0,"price.adjusted":4542.56982,"ref.date":"2007-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0055,"ret.closing.prices":0.0055}
{"price.open":4547.68018,"price.high":4564.02978,"price.low":4539.74023,"price.close":4557.56982,"volume":0,"price.adjusted":4557.56982,"ref.date":"2007-07-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0033,"ret.closing.prices":0.0033}
{"price.open":4555.77978,"price.high":4555.77978,"price.low":4515.16016,"price.close":4538.31006,"volume":0,"price.adjusted":4538.31006,"ref.date":"2007-07-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00423,"ret.closing.prices":-0.00423}
{"price.open":4512.43018,"price.high":4519.6001,"price.low":4472.22022,"price.close":4472.22022,"volume":0,"price.adjusted":4472.22022,"ref.date":"2007-07-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01456,"ret.closing.prices":-0.01456}
{"price.open":4493.43994,"price.high":4533.33008,"price.low":4493.43994,"price.close":4522.64014,"volume":0,"price.adjusted":4522.64014,"ref.date":"2007-07-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01127,"ret.closing.prices":0.01127}
{"price.open":4516.29004,"price.high":4530.77002,"price.low":4442.58008,"price.close":4445.22998,"volume":0,"price.adjusted":4445.22998,"ref.date":"2007-07-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01712,"ret.closing.prices":-0.01712}
{"price.open":4444.93018,"price.high":4482.75,"price.low":4428.25977,"price.close":4482.75,"volume":0,"price.adjusted":4482.75,"ref.date":"2007-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00844,"ret.closing.prices":0.00844}
{"price.open":4474.41992,"price.high":4481.41016,"price.low":4407.37012,"price.close":4412.06006,"volume":0,"price.adjusted":4412.06006,"ref.date":"2007-07-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01577,"ret.closing.prices":-0.01577}
{"price.open":4395.60986,"price.high":4419.93994,"price.low":4339.58984,"price.close":4360.8999,"volume":0,"price.adjusted":4360.8999,"ref.date":"2007-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0116,"ret.closing.prices":-0.0116}
{"price.open":4373.70996,"price.high":4387,"price.low":4252.91992,"price.close":4252.91992,"volume":0,"price.adjusted":4252.91992,"ref.date":"2007-07-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.02476,"ret.closing.prices":-0.02476}
{"price.open":4237.60986,"price.high":4287.04004,"price.low":4208.16016,"price.close":4244.58008,"volume":0,"price.adjusted":4244.58008,"ref.date":"2007-07-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00196,"ret.closing.prices":-0.00196}
{"price.open":4246.85986,"price.high":4265.49023,"price.low":4211.47022,"price.close":4239.18018,"volume":0,"price.adjusted":4239.18018,"ref.date":"2007-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00127,"ret.closing.prices":-0.00127}
{"price.open":4261.12012,"price.high":4324.43018,"price.low":4261.12012,"price.close":4315.68994,"volume":0,"price.adjusted":4315.68994,"ref.date":"2007-07-31","ticker":"^STOXX50E","ret.adjusted.prices":0.01805,"ret.closing.prices":0.01805}
{"price.open":4262.68018,"price.high":4306.95996,"price.low":4261.27002,"price.close":4288.66016,"volume":0,"price.adjusted":4288.66016,"ref.date":"2007-08-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00626,"ret.closing.prices":-0.00626}
{"price.open":4295.79004,"price.high":4304.27978,"price.low":4222.72022,"price.close":4229.18994,"volume":0,"price.adjusted":4229.18994,"ref.date":"2007-08-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01387,"ret.closing.prices":-0.01387}
{"price.open":4201.66016,"price.high":4221.91992,"price.low":4181.7998,"price.close":4202.77978,"volume":0,"price.adjusted":4202.77978,"ref.date":"2007-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00624,"ret.closing.prices":-0.00624}
{"price.open":4229.2998,"price.high":4276.7998,"price.low":4229.2998,"price.close":4276.7998,"volume":0,"price.adjusted":4276.7998,"ref.date":"2007-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01761,"ret.closing.prices":0.01761}
{"price.open":4296.10986,"price.high":4374.66992,"price.low":4296.10986,"price.close":4364.22022,"volume":0,"price.adjusted":4364.22022,"ref.date":"2007-08-08","ticker":"^STOXX50E","ret.adjusted.prices":0.02044,"ret.closing.prices":0.02044}
{"price.open":4353.8999,"price.high":4353.8999,"price.low":4245.83984,"price.close":4275.18018,"volume":0,"price.adjusted":4275.18018,"ref.date":"2007-08-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0204,"ret.closing.prices":-0.0204}
{"price.open":4235.00977,"price.high":4235.00977,"price.low":4139.25977,"price.close":4161.29004,"volume":0,"price.adjusted":4161.29004,"ref.date":"2007-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.02664,"ret.closing.prices":-0.02664}
{"price.open":4189.02978,"price.high":4257.93994,"price.low":4189.02978,"price.close":4255.79004,"volume":0,"price.adjusted":4255.79004,"ref.date":"2007-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.02271,"ret.closing.prices":0.02271}
{"price.open":4237.74023,"price.high":4257.6499,"price.low":4183.66016,"price.close":4195.6001,"volume":0,"price.adjusted":4195.6001,"ref.date":"2007-08-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01414,"ret.closing.prices":-0.01414}
{"price.open":4170.99023,"price.high":4192.31982,"price.low":4136.52002,"price.close":4183.06006,"volume":0,"price.adjusted":4183.06006,"ref.date":"2007-08-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00299,"ret.closing.prices":-0.00299}
{"price.open":4148.74023,"price.high":4148.74023,"price.low":4060.42993,"price.close":4062.33008,"volume":0,"price.adjusted":4062.33008,"ref.date":"2007-08-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.02886,"ret.closing.prices":-0.02886}
{"price.open":4059.03003,"price.high":4215.56982,"price.low":4028.71997,"price.close":4157.2002,"volume":0,"price.adjusted":4157.2002,"ref.date":"2007-08-17","ticker":"^STOXX50E","ret.adjusted.prices":0.02335,"ret.closing.prices":0.02335}
{"price.open":4180.95996,"price.high":4209.62988,"price.low":4168.64014,"price.close":4173.29004,"volume":0,"price.adjusted":4173.29004,"ref.date":"2007-08-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00387,"ret.closing.prices":0.00387}
{"price.open":4179.33984,"price.high":4197.18018,"price.low":4127.16992,"price.close":4175.06982,"volume":0,"price.adjusted":4175.06982,"ref.date":"2007-08-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00043,"ret.closing.prices":0.00043}
{"price.open":4187.50977,"price.high":4240.58984,"price.low":4187.25,"price.close":4226.52002,"volume":0,"price.adjusted":4226.52002,"ref.date":"2007-08-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01232,"ret.closing.prices":0.01232}
{"price.open":4254.02978,"price.high":4268.54004,"price.low":4225.89014,"price.close":4225.89014,"volume":0,"price.adjusted":4225.89014,"ref.date":"2007-08-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00015,"ret.closing.prices":-0.00015}
{"price.open":4212.79004,"price.high":4249.56006,"price.low":4201.7998,"price.close":4238.62988,"volume":0,"price.adjusted":4238.62988,"ref.date":"2007-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":4247.29004,"price.high":4261.43018,"price.low":4236.91992,"price.close":4240.9502,"volume":0,"price.adjusted":4240.9502,"ref.date":"2007-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00055,"ret.closing.prices":0.00055}
{"price.open":4235.27978,"price.high":4235.27978,"price.low":4164.58008,"price.close":4170.68018,"volume":0,"price.adjusted":4170.68018,"ref.date":"2007-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01657,"ret.closing.prices":-0.01657}
{"price.open":4149.97022,"price.high":4197.64014,"price.low":4135.74023,"price.close":4193.58008,"volume":0,"price.adjusted":4193.58008,"ref.date":"2007-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00549,"ret.closing.prices":0.00549}
{"price.open":4215.91992,"price.high":4253.62988,"price.low":4191.83008,"price.close":4246.12012,"volume":0,"price.adjusted":4246.12012,"ref.date":"2007-08-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01253,"ret.closing.prices":0.01253}
{"price.open":4264.3999,"price.high":4313.02002,"price.low":4259.54004,"price.close":4294.56006,"volume":0,"price.adjusted":4294.56006,"ref.date":"2007-08-31","ticker":"^STOXX50E","ret.adjusted.prices":0.01141,"ret.closing.prices":0.01141}
{"price.open":4297.95996,"price.high":4306.77002,"price.low":4288,"price.close":4295.99023,"volume":0,"price.adjusted":4295.99023,"ref.date":"2007-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00033,"ret.closing.prices":0.00033}
{"price.open":4288.08008,"price.high":4326.95996,"price.low":4262.12012,"price.close":4324.3501,"volume":0,"price.adjusted":4324.3501,"ref.date":"2007-09-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0066,"ret.closing.prices":0.0066}
{"price.open":4312.43994,"price.high":4318.93018,"price.low":4235.41016,"price.close":4235.41016,"volume":0,"price.adjusted":4235.41016,"ref.date":"2007-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.02057,"ret.closing.prices":-0.02057}
{"price.open":4250.20996,"price.high":4268.3999,"price.low":4202.91992,"price.close":4256.12012,"volume":0,"price.adjusted":4256.12012,"ref.date":"2007-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00489,"ret.closing.prices":0.00489}
{"price.open":4251.68018,"price.high":4265.18018,"price.low":4154.08984,"price.close":4162.41992,"volume":0,"price.adjusted":4162.41992,"ref.date":"2007-09-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.02202,"ret.closing.prices":-0.02202}
{"price.open":4165.52978,"price.high":4192.77978,"price.low":4131.47998,"price.close":4136.4502,"volume":0,"price.adjusted":4136.4502,"ref.date":"2007-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00624,"ret.closing.prices":-0.00624}
{"price.open":4161.5,"price.high":4206.16016,"price.low":4159.93018,"price.close":4197.3501,"volume":0,"price.adjusted":4197.3501,"ref.date":"2007-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01472,"ret.closing.prices":0.01472}
{"price.open":4197.8999,"price.high":4215.6499,"price.low":4172.22998,"price.close":4210.68994,"volume":0,"price.adjusted":4210.68994,"ref.date":"2007-09-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":4202.37012,"price.high":4254.20996,"price.low":4180.47022,"price.close":4249.00977,"volume":0,"price.adjusted":4249.00977,"ref.date":"2007-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0091,"ret.closing.prices":0.0091}
{"price.open":4236.8999,"price.high":4236.8999,"price.low":4191.5,"price.close":4221.33984,"volume":0,"price.adjusted":4221.33984,"ref.date":"2007-09-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00651,"ret.closing.prices":-0.00651}
{"price.open":4215.31982,"price.high":4215.95996,"price.low":4165.37012,"price.close":4184.60986,"volume":0,"price.adjusted":4184.60986,"ref.date":"2007-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.0087,"ret.closing.prices":-0.0087}
{"price.open":4177.10986,"price.high":4268.58008,"price.low":4167.87012,"price.close":4264.41992,"volume":0,"price.adjusted":4264.41992,"ref.date":"2007-09-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01907,"ret.closing.prices":0.01907}
{"price.open":4310.52002,"price.high":4401.45996,"price.low":4310.52002,"price.close":4389.33008,"volume":0,"price.adjusted":4389.33008,"ref.date":"2007-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.02929,"ret.closing.prices":0.02929}
{"price.open":4369.22998,"price.high":4375.75977,"price.low":4346.24023,"price.close":4366.16016,"volume":0,"price.adjusted":4366.16016,"ref.date":"2007-09-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00528,"ret.closing.prices":-0.00528}
{"price.open":4355.47022,"price.high":4393.91016,"price.low":4350.89014,"price.close":4370.3501,"volume":0,"price.adjusted":4370.3501,"ref.date":"2007-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00096,"ret.closing.prices":0.00096}
{"price.open":4363.52002,"price.high":4375.39014,"price.low":4350.33984,"price.close":4360.62988,"volume":0,"price.adjusted":4360.62988,"ref.date":"2007-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00222,"ret.closing.prices":-0.00222}
{"price.open":4345.83008,"price.high":4348.16992,"price.low":4303.62012,"price.close":4328.89014,"volume":0,"price.adjusted":4328.89014,"ref.date":"2007-09-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00728,"ret.closing.prices":-0.00728}
{"price.open":4341.91992,"price.high":4375.41016,"price.low":4341.91992,"price.close":4364.3999,"volume":0,"price.adjusted":4364.3999,"ref.date":"2007-09-26","ticker":"^STOXX50E","ret.adjusted.prices":0.0082,"ret.closing.prices":0.0082}
{"price.open":4384.12012,"price.high":4404.1001,"price.low":4381.39014,"price.close":4388.97998,"volume":0,"price.adjusted":4388.97998,"ref.date":"2007-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00563,"ret.closing.prices":0.00563}
{"price.open":4389.08008,"price.high":4395.52002,"price.low":4351.95996,"price.close":4381.70996,"volume":0,"price.adjusted":4381.70996,"ref.date":"2007-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":4361.58984,"price.high":4413.24023,"price.low":4344.10986,"price.close":4409.6499,"volume":0,"price.adjusted":4409.6499,"ref.date":"2007-10-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":4422.16016,"price.high":4443.77002,"price.low":4417.56006,"price.close":4427.00977,"volume":0,"price.adjusted":4427.00977,"ref.date":"2007-10-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":4428.87012,"price.high":4431.5498,"price.low":4409.12988,"price.close":4421.58008,"volume":0,"price.adjusted":4421.58008,"ref.date":"2007-10-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00123,"ret.closing.prices":-0.00123}
{"price.open":4411.52002,"price.high":4436.14014,"price.low":4400.20996,"price.close":4420.39014,"volume":0,"price.adjusted":4420.39014,"ref.date":"2007-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":4423.35986,"price.high":4465.4502,"price.low":4423.25977,"price.close":4455.31006,"volume":0,"price.adjusted":4455.31006,"ref.date":"2007-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.0079,"ret.closing.prices":0.0079}
{"price.open":4458.14014,"price.high":4459.49023,"price.low":4434.1001,"price.close":4435.87012,"volume":0,"price.adjusted":4435.87012,"ref.date":"2007-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00436,"ret.closing.prices":-0.00436}
{"price.open":4433.54004,"price.high":4457.89014,"price.low":4422.58008,"price.close":4447.58008,"volume":0,"price.adjusted":4447.58008,"ref.date":"2007-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00264,"ret.closing.prices":0.00264}
{"price.open":4448.43994,"price.high":4455.9502,"price.low":4425.39014,"price.close":4442.60986,"volume":0,"price.adjusted":4442.60986,"ref.date":"2007-10-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":4443.37012,"price.high":4485.5,"price.low":4442.25,"price.close":4473.56982,"volume":0,"price.adjusted":4473.56982,"ref.date":"2007-10-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00697,"ret.closing.prices":0.00697}
{"price.open":4454.33984,"price.high":4476.02002,"price.low":4423.83984,"price.close":4476.02002,"volume":0,"price.adjusted":4476.02002,"ref.date":"2007-10-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00055,"ret.closing.prices":0.00055}
{"price.open":4474.77978,"price.high":4477.9502,"price.low":4430.81006,"price.close":4434.97998,"volume":0,"price.adjusted":4434.97998,"ref.date":"2007-10-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00917,"ret.closing.prices":-0.00917}
{"price.open":4422.66016,"price.high":4424.12988,"price.low":4399.31006,"price.close":4420.91016,"volume":0,"price.adjusted":4420.91016,"ref.date":"2007-10-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00317,"ret.closing.prices":-0.00317}
{"price.open":4415.16992,"price.high":4455.37012,"price.low":4410.29004,"price.close":4441.7998,"volume":0,"price.adjusted":4441.7998,"ref.date":"2007-10-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00473,"ret.closing.prices":0.00473}
{"price.open":4445.81982,"price.high":4459.56982,"price.low":4410.62012,"price.close":4420.37988,"volume":0,"price.adjusted":4420.37988,"ref.date":"2007-10-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00482,"ret.closing.prices":-0.00482}
{"price.open":4410.75,"price.high":4431.41992,"price.low":4402.14014,"price.close":4411.25977,"volume":0,"price.adjusted":4411.25977,"ref.date":"2007-10-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00206,"ret.closing.prices":-0.00206}
{"price.open":4408.77978,"price.high":4408.77978,"price.low":4332.4502,"price.close":4356.24023,"volume":0,"price.adjusted":4356.24023,"ref.date":"2007-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01247,"ret.closing.prices":-0.01247}
{"price.open":4368.27002,"price.high":4396.12988,"price.low":4368.27002,"price.close":4378.41992,"volume":0,"price.adjusted":4378.41992,"ref.date":"2007-10-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00509,"ret.closing.prices":0.00509}
{"price.open":4378.99023,"price.high":4391.50977,"price.low":4344.3999,"price.close":4357.14014,"volume":0,"price.adjusted":4357.14014,"ref.date":"2007-10-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00486,"ret.closing.prices":-0.00486}
{"price.open":4378.81006,"price.high":4422.14014,"price.low":4378.70996,"price.close":4412.12012,"volume":0,"price.adjusted":4412.12012,"ref.date":"2007-10-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01262,"ret.closing.prices":0.01262}
{"price.open":4416.60986,"price.high":4449.35986,"price.low":4404.27978,"price.close":4440.22998,"volume":0,"price.adjusted":4440.22998,"ref.date":"2007-10-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00637,"ret.closing.prices":0.00637}
{"price.open":4453.41992,"price.high":4476.43994,"price.low":4453.41992,"price.close":4471.45996,"volume":0,"price.adjusted":4471.45996,"ref.date":"2007-10-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00703,"ret.closing.prices":0.00703}
{"price.open":4466.45996,"price.high":4468.06982,"price.low":4455.87012,"price.close":4462.9502,"volume":0,"price.adjusted":4462.9502,"ref.date":"2007-10-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0019,"ret.closing.prices":-0.0019}
{"price.open":4463.14014,"price.high":4489.79004,"price.low":4455.02978,"price.close":4489.79004,"volume":0,"price.adjusted":4489.79004,"ref.date":"2007-10-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00601,"ret.closing.prices":0.00601}
{"price.open":4491.64014,"price.high":4497.31982,"price.low":4399.08008,"price.close":4415.27002,"volume":0,"price.adjusted":4415.27002,"ref.date":"2007-11-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.0166,"ret.closing.prices":-0.0166}
{"price.open":4398.22998,"price.high":4417.14014,"price.low":4378.8501,"price.close":4410.08008,"volume":0,"price.adjusted":4410.08008,"ref.date":"2007-11-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00118,"ret.closing.prices":-0.00118}
{"price.open":4398.31006,"price.high":4400.25,"price.low":4373.72022,"price.close":4392.7998,"volume":0,"price.adjusted":4392.7998,"ref.date":"2007-11-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00392,"ret.closing.prices":-0.00392}
{"price.open":4400.3501,"price.high":4421.27002,"price.low":4398.99023,"price.close":4407.33984,"volume":0,"price.adjusted":4407.33984,"ref.date":"2007-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00331,"ret.closing.prices":0.00331}
{"price.open":4416.99023,"price.high":4429.68018,"price.low":4356.70996,"price.close":4400.33984,"volume":0,"price.adjusted":4400.33984,"ref.date":"2007-11-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":4379.93018,"price.high":4391.22022,"price.low":4333.87988,"price.close":4363.6001,"volume":0,"price.adjusted":4363.6001,"ref.date":"2007-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00835,"ret.closing.prices":-0.00835}
{"price.open":4367.72022,"price.high":4392.5498,"price.low":4279.16016,"price.close":4297.83008,"volume":0,"price.adjusted":4297.83008,"ref.date":"2007-11-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01507,"ret.closing.prices":-0.01507}
{"price.open":4290.58008,"price.high":4303.8999,"price.low":4262.68994,"price.close":4302.87988,"volume":0,"price.adjusted":4302.87988,"ref.date":"2007-11-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00117,"ret.closing.prices":0.00117}
{"price.open":4296.18994,"price.high":4316.68018,"price.low":4270.33984,"price.close":4311.97998,"volume":0,"price.adjusted":4311.97998,"ref.date":"2007-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00211,"ret.closing.prices":0.00211}
{"price.open":4336.22998,"price.high":4364.33008,"price.low":4326.24023,"price.close":4338.27978,"volume":0,"price.adjusted":4338.27978,"ref.date":"2007-11-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0061,"ret.closing.prices":0.0061}
{"price.open":4330.77002,"price.high":4344.77002,"price.low":4282.93018,"price.close":4301.43994,"volume":0,"price.adjusted":4301.43994,"ref.date":"2007-11-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00849,"ret.closing.prices":-0.00849}
{"price.open":4283.12012,"price.high":4300.37988,"price.low":4254.91016,"price.close":4282.3999,"volume":0,"price.adjusted":4282.3999,"ref.date":"2007-11-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00443,"ret.closing.prices":-0.00443}
{"price.open":4282.08008,"price.high":4299.64014,"price.low":4223.81982,"price.close":4226.7002,"volume":0,"price.adjusted":4226.7002,"ref.date":"2007-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01301,"ret.closing.prices":-0.01301}
{"price.open":4234.14014,"price.high":4284.31982,"price.low":4217.93018,"price.close":4277.24023,"volume":0,"price.adjusted":4277.24023,"ref.date":"2007-11-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01196,"ret.closing.prices":0.01196}
{"price.open":4247.49023,"price.high":4247.49023,"price.low":4176.2998,"price.close":4195.58008,"volume":0,"price.adjusted":4195.58008,"ref.date":"2007-11-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01909,"ret.closing.prices":-0.01909}
{"price.open":4201.81982,"price.high":4227.47022,"price.low":4183,"price.close":4208.91992,"volume":0,"price.adjusted":4208.91992,"ref.date":"2007-11-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":4207.7002,"price.high":4272.1001,"price.low":4204.95996,"price.close":4268.52978,"volume":0,"price.adjusted":4268.52978,"ref.date":"2007-11-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01416,"ret.closing.prices":0.01416}
{"price.open":4277.22022,"price.high":4307.66992,"price.low":4232.43994,"price.close":4238,"volume":0,"price.adjusted":4238,"ref.date":"2007-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00715,"ret.closing.prices":-0.00715}
{"price.open":4225.39014,"price.high":4235.62012,"price.low":4183.62012,"price.close":4224.43994,"volume":0,"price.adjusted":4224.43994,"ref.date":"2007-11-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.0032,"ret.closing.prices":-0.0032}
{"price.open":4236.37012,"price.high":4328.77002,"price.low":4217.1499,"price.close":4321.74023,"volume":0,"price.adjusted":4321.74023,"ref.date":"2007-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.02303,"ret.closing.prices":0.02303}
{"price.open":4336.25,"price.high":4361.75977,"price.low":4315.02002,"price.close":4347,"volume":0,"price.adjusted":4347,"ref.date":"2007-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00584,"ret.closing.prices":0.00584}
{"price.open":4348.99023,"price.high":4406.77002,"price.low":4348.99023,"price.close":4394.9502,"volume":0,"price.adjusted":4394.9502,"ref.date":"2007-11-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01103,"ret.closing.prices":0.01103}
{"price.open":4389.00977,"price.high":4398.50977,"price.low":4365.56006,"price.close":4371.66992,"volume":0,"price.adjusted":4371.66992,"ref.date":"2007-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.0053,"ret.closing.prices":-0.0053}
{"price.open":4369.3501,"price.high":4371.93994,"price.low":4329.27002,"price.close":4339.1001,"volume":0,"price.adjusted":4339.1001,"ref.date":"2007-12-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00745,"ret.closing.prices":-0.00745}
{"price.open":4354.97022,"price.high":4412.72998,"price.low":4354.97022,"price.close":4410,"volume":0,"price.adjusted":4410,"ref.date":"2007-12-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01634,"ret.closing.prices":0.01634}
{"price.open":4415.14014,"price.high":4452.08008,"price.low":4392.75,"price.close":4414.66016,"volume":0,"price.adjusted":4414.66016,"ref.date":"2007-12-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00106,"ret.closing.prices":0.00106}
{"price.open":4423.14014,"price.high":4461.33984,"price.low":4423.14014,"price.close":4446.33984,"volume":0,"price.adjusted":4446.33984,"ref.date":"2007-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00718,"ret.closing.prices":0.00718}
{"price.open":4438.12012,"price.high":4480.27002,"price.low":4425.72022,"price.close":4465.52002,"volume":0,"price.adjusted":4465.52002,"ref.date":"2007-12-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00431,"ret.closing.prices":0.00431}
{"price.open":4469.33008,"price.high":4481.20996,"price.low":4432.37012,"price.close":4449.9502,"volume":0,"price.adjusted":4449.9502,"ref.date":"2007-12-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00349,"ret.closing.prices":-0.00349}
{"price.open":4436.12988,"price.high":4502.7998,"price.low":4387.27978,"price.close":4469.47022,"volume":0,"price.adjusted":4469.47022,"ref.date":"2007-12-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00439,"ret.closing.prices":0.00439}
{"price.open":4444.50977,"price.high":4444.50977,"price.low":4368.77978,"price.close":4370.75977,"volume":0,"price.adjusted":4370.75977,"ref.date":"2007-12-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.02209,"ret.closing.prices":-0.02209}
{"price.open":4383.41992,"price.high":4396.66992,"price.low":4348.8501,"price.close":4384.6499,"volume":0,"price.adjusted":4384.6499,"ref.date":"2007-12-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":4369.06982,"price.high":4369.06982,"price.low":4307.33984,"price.close":4312.47022,"volume":0,"price.adjusted":4312.47022,"ref.date":"2007-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01646,"ret.closing.prices":-0.01646}
{"price.open":4308.0498,"price.high":4361.22998,"price.low":4301.43018,"price.close":4309.14014,"volume":0,"price.adjusted":4309.14014,"ref.date":"2007-12-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00077,"ret.closing.prices":-0.00077}
{"price.open":4313.8501,"price.high":4336.24023,"price.low":4279.54004,"price.close":4301.33984,"volume":0,"price.adjusted":4301.33984,"ref.date":"2007-12-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00181,"ret.closing.prices":-0.00181}
{"price.open":4308.47998,"price.high":4342.41016,"price.low":4303.4502,"price.close":4314.7002,"volume":0,"price.adjusted":4314.7002,"ref.date":"2007-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00311,"ret.closing.prices":0.00311}
{"price.open":4331.97022,"price.high":4404.25,"price.low":4331.97022,"price.close":4384.5498,"volume":0,"price.adjusted":4384.5498,"ref.date":"2007-12-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01619,"ret.closing.prices":0.01619}
{"price.open":4384.5498,"price.high":4384.5498,"price.low":4384.5498,"price.close":4384.5498,"volume":0,"price.adjusted":4384.5498,"ref.date":"2007-12-24","ticker":"^STOXX50E","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":4388.75977,"price.high":4426.0498,"price.low":4388.75977,"price.close":4404.60986,"volume":0,"price.adjusted":4404.60986,"ref.date":"2007-12-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00458,"ret.closing.prices":0.00458}
{"price.open":4392.77002,"price.high":4414.9502,"price.low":4385.31982,"price.close":4404.64014,"volume":0,"price.adjusted":4404.64014,"ref.date":"2007-12-28","ticker":"^STOXX50E","ret.adjusted.prices":6.87325e-06,"ret.closing.prices":6.87325e-06}
{"price.open":4404.1499,"price.high":4404.1499,"price.low":4395.60986,"price.close":4399.72022,"volume":0,"price.adjusted":4399.72022,"ref.date":"2007-12-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00112,"ret.closing.prices":-0.00112}
{"price.open":4335.91016,"price.high":4344.35986,"price.low":4312.33984,"price.close":4333.41992,"volume":0,"price.adjusted":4333.41992,"ref.date":"2008-01-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01507,"ret.closing.prices":-0.01507}
{"price.open":4331.25,"price.high":4343.45996,"price.low":4253.68994,"price.close":4270.52978,"volume":0,"price.adjusted":4270.52978,"ref.date":"2008-01-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01451,"ret.closing.prices":-0.01451}
{"price.open":4268.43018,"price.high":4294.4502,"price.low":4257.22022,"price.close":4283.37012,"volume":0,"price.adjusted":4283.37012,"ref.date":"2008-01-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":4292.3999,"price.high":4330.56006,"price.low":4292.3999,"price.close":4295.22998,"volume":0,"price.adjusted":4295.22998,"ref.date":"2008-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00277,"ret.closing.prices":0.00277}
{"price.open":4285.33984,"price.high":4285.33984,"price.low":4246.91992,"price.close":4258.31982,"volume":0,"price.adjusted":4258.31982,"ref.date":"2008-01-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00859,"ret.closing.prices":-0.00859}
{"price.open":4269.16992,"price.high":4276.08984,"price.low":4234.81006,"price.close":4237.62012,"volume":0,"price.adjusted":4237.62012,"ref.date":"2008-01-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00486,"ret.closing.prices":-0.00486}
{"price.open":4233.29004,"price.high":4247.18994,"price.low":4207.70996,"price.close":4225.31006,"volume":0,"price.adjusted":4225.31006,"ref.date":"2008-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0029,"ret.closing.prices":-0.0029}
{"price.open":4218.0498,"price.high":4257,"price.low":4205.68994,"price.close":4236.68018,"volume":0,"price.adjusted":4236.68018,"ref.date":"2008-01-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00269,"ret.closing.prices":0.00269}
{"price.open":4231.25,"price.high":4231.27002,"price.low":4140.93994,"price.close":4140.93994,"volume":0,"price.adjusted":4140.93994,"ref.date":"2008-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0226,"ret.closing.prices":-0.0226}
{"price.open":4135.37012,"price.high":4156.49023,"price.low":4086.5,"price.close":4108.33984,"volume":0,"price.adjusted":4108.33984,"ref.date":"2008-01-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00787,"ret.closing.prices":-0.00787}
{"price.open":4126.87988,"price.high":4150.66016,"price.low":4061.03003,"price.close":4065.76001,"volume":0,"price.adjusted":4065.76001,"ref.date":"2008-01-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01036,"ret.closing.prices":-0.01036}
{"price.open":4065.34009,"price.high":4110.24023,"price.low":3986.66992,"price.close":3995.16992,"volume":0,"price.adjusted":3995.16992,"ref.date":"2008-01-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01736,"ret.closing.prices":-0.01736}
{"price.open":3988.41992,"price.high":3988.41992,"price.low":3700.86011,"price.close":3703.05005,"volume":0,"price.adjusted":3703.05005,"ref.date":"2008-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.07312,"ret.closing.prices":-0.07312}
{"price.open":3690.29004,"price.high":3798.6001,"price.low":3528.87988,"price.close":3753.67993,"volume":0,"price.adjusted":3753.67993,"ref.date":"2008-01-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01367,"ret.closing.prices":0.01367}
{"price.open":3777.88989,"price.high":3815.27002,"price.low":3544.02002,"price.close":3577.98999,"volume":0,"price.adjusted":3577.98999,"ref.date":"2008-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.0468,"ret.closing.prices":-0.0468}
{"price.open":3603.66992,"price.high":3809.07007,"price.low":3603.66992,"price.close":3809.07007,"volume":0,"price.adjusted":3809.07007,"ref.date":"2008-01-24","ticker":"^STOXX50E","ret.adjusted.prices":0.06458,"ret.closing.prices":0.06458}
{"price.open":3824.28003,"price.high":3883.53003,"price.low":3763.86011,"price.close":3777.06006,"volume":0,"price.adjusted":3777.06006,"ref.date":"2008-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0084,"ret.closing.prices":-0.0084}
{"price.open":3766.17993,"price.high":3769.69995,"price.low":3696.15991,"price.close":3765.40991,"volume":0,"price.adjusted":3765.40991,"ref.date":"2008-01-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00308,"ret.closing.prices":-0.00308}
{"price.open":3778.73999,"price.high":3826.57007,"price.low":3770.69995,"price.close":3810.01001,"volume":0,"price.adjusted":3810.01001,"ref.date":"2008-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01184,"ret.closing.prices":0.01184}
{"price.open":3800.06006,"price.high":3810.72998,"price.low":3760.07007,"price.close":3789.31006,"volume":0,"price.adjusted":3789.31006,"ref.date":"2008-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00543,"ret.closing.prices":-0.00543}
{"price.open":3783.02002,"price.high":3805.67993,"price.low":3704.28003,"price.close":3792.80005,"volume":0,"price.adjusted":3792.80005,"ref.date":"2008-01-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":3817.28003,"price.high":3894.88989,"price.low":3817.28003,"price.close":3867.46997,"volume":0,"price.adjusted":3867.46997,"ref.date":"2008-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01969,"ret.closing.prices":0.01969}
{"price.open":3876.17993,"price.high":3905.5,"price.low":3853.58008,"price.close":3867.15991,"volume":0,"price.adjusted":3867.15991,"ref.date":"2008-02-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00008,"ret.closing.prices":-0.00008}
{"price.open":3865.34009,"price.high":3865.34009,"price.low":3711.19995,"price.close":3717.08008,"volume":0,"price.adjusted":3717.08008,"ref.date":"2008-02-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.03881,"ret.closing.prices":-0.03881}
{"price.open":3705.21997,"price.high":3766.38989,"price.low":3689.25,"price.close":3760.12012,"volume":0,"price.adjusted":3760.12012,"ref.date":"2008-02-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01158,"ret.closing.prices":0.01158}
{"price.open":3753.09009,"price.high":3753.09009,"price.low":3660.27002,"price.close":3699.29004,"volume":0,"price.adjusted":3699.29004,"ref.date":"2008-02-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01618,"ret.closing.prices":-0.01618}
{"price.open":3715.76001,"price.high":3755.71997,"price.low":3670.31006,"price.close":3701.16992,"volume":0,"price.adjusted":3701.16992,"ref.date":"2008-02-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00051,"ret.closing.prices":0.00051}
{"price.open":3691.70996,"price.high":3720.62988,"price.low":3649.34009,"price.close":3678.15991,"volume":0,"price.adjusted":3678.15991,"ref.date":"2008-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00622,"ret.closing.prices":-0.00622}
{"price.open":3695.36011,"price.high":3805.65991,"price.low":3669.51001,"price.close":3803.76001,"volume":0,"price.adjusted":3803.76001,"ref.date":"2008-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.03415,"ret.closing.prices":0.03415}
{"price.open":3789.8999,"price.high":3828.48999,"price.low":3754.41992,"price.close":3803.20996,"volume":0,"price.adjusted":3803.20996,"ref.date":"2008-02-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00014,"ret.closing.prices":-0.00014}
{"price.open":3823.93994,"price.high":3850.44995,"price.low":3782.67993,"price.close":3797.88989,"volume":0,"price.adjusted":3797.88989,"ref.date":"2008-02-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0014,"ret.closing.prices":-0.0014}
{"price.open":3797.88989,"price.high":3813.20996,"price.low":3702.22998,"price.close":3719.28003,"volume":0,"price.adjusted":3719.28003,"ref.date":"2008-02-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0207,"ret.closing.prices":-0.0207}
{"price.open":3733.33008,"price.high":3806.3999,"price.low":3733.33008,"price.close":3759.12012,"volume":0,"price.adjusted":3759.12012,"ref.date":"2008-02-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01071,"ret.closing.prices":0.01071}
{"price.open":3787.3501,"price.high":3850.41992,"price.low":3751.02002,"price.close":3805.27002,"volume":0,"price.adjusted":3805.27002,"ref.date":"2008-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01228,"ret.closing.prices":0.01228}
{"price.open":3790.62012,"price.high":3790.62012,"price.low":3733.81006,"price.close":3758.46997,"volume":0,"price.adjusted":3758.46997,"ref.date":"2008-02-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0123,"ret.closing.prices":-0.0123}
{"price.open":3776.34009,"price.high":3826.86011,"price.low":3770.54004,"price.close":3778.20996,"volume":0,"price.adjusted":3778.20996,"ref.date":"2008-02-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00525,"ret.closing.prices":0.00525}
{"price.open":3765.36011,"price.high":3782.1001,"price.low":3713.70996,"price.close":3737.11011,"volume":0,"price.adjusted":3737.11011,"ref.date":"2008-02-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01088,"ret.closing.prices":-0.01088}
{"price.open":3755.47998,"price.high":3807.76001,"price.low":3755.47998,"price.close":3798.98999,"volume":0,"price.adjusted":3798.98999,"ref.date":"2008-02-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01656,"ret.closing.prices":0.01656}
{"price.open":3811.86011,"price.high":3858.40991,"price.low":3811.86011,"price.close":3855.03003,"volume":0,"price.adjusted":3855.03003,"ref.date":"2008-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01475,"ret.closing.prices":0.01475}
{"price.open":3861.17993,"price.high":3872.19995,"price.low":3795.22998,"price.close":3856.68994,"volume":0,"price.adjusted":3856.68994,"ref.date":"2008-02-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00043,"ret.closing.prices":0.00043}
{"price.open":3844.71997,"price.high":3851.71997,"price.low":3776.44995,"price.close":3784.27002,"volume":0,"price.adjusted":3784.27002,"ref.date":"2008-02-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01878,"ret.closing.prices":-0.01878}
{"price.open":3772.15991,"price.high":3780.52002,"price.low":3700.92993,"price.close":3724.5,"volume":0,"price.adjusted":3724.5,"ref.date":"2008-02-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.01579,"ret.closing.prices":-0.01579}
{"price.open":3715.59009,"price.high":3715.59009,"price.low":3645.55005,"price.close":3675.51001,"volume":0,"price.adjusted":3675.51001,"ref.date":"2008-03-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01315,"ret.closing.prices":-0.01315}
{"price.open":3678.65991,"price.high":3700.1499,"price.low":3593.61011,"price.close":3610.19995,"volume":0,"price.adjusted":3610.19995,"ref.date":"2008-03-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01777,"ret.closing.prices":-0.01777}
{"price.open":3632.59009,"price.high":3690.82007,"price.low":3628.76001,"price.close":3684.54004,"volume":0,"price.adjusted":3684.54004,"ref.date":"2008-03-05","ticker":"^STOXX50E","ret.adjusted.prices":0.02059,"ret.closing.prices":0.02059}
{"price.open":3684.95996,"price.high":3684.95996,"price.low":3605.45996,"price.close":3617.67993,"volume":0,"price.adjusted":3617.67993,"ref.date":"2008-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01815,"ret.closing.prices":-0.01815}
{"price.open":3607.36011,"price.high":3607.6499,"price.low":3541.46997,"price.close":3576.67993,"volume":0,"price.adjusted":3576.67993,"ref.date":"2008-03-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01133,"ret.closing.prices":-0.01133}
{"price.open":3569.61011,"price.high":3591,"price.low":3522.42993,"price.close":3546.1001,"volume":0,"price.adjusted":3546.1001,"ref.date":"2008-03-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00855,"ret.closing.prices":-0.00855}
{"price.open":3560.46997,"price.high":3644.08008,"price.low":3545.63989,"price.close":3606.59009,"volume":0,"price.adjusted":3606.59009,"ref.date":"2008-03-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01706,"ret.closing.prices":0.01706}
{"price.open":3631.68994,"price.high":3688.66992,"price.low":3631.68994,"price.close":3647.63989,"volume":0,"price.adjusted":3647.63989,"ref.date":"2008-03-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01138,"ret.closing.prices":0.01138}
{"price.open":3627.3999,"price.high":3627.3999,"price.low":3532.21997,"price.close":3599.58008,"volume":0,"price.adjusted":3599.58008,"ref.date":"2008-03-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01318,"ret.closing.prices":-0.01318}
{"price.open":3599.90991,"price.high":3663.38989,"price.low":3532.62012,"price.close":3566.59009,"volume":0,"price.adjusted":3566.59009,"ref.date":"2008-03-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00916,"ret.closing.prices":-0.00916}
{"price.open":3545.98999,"price.high":3545.98999,"price.low":3417.25,"price.close":3431.82007,"volume":0,"price.adjusted":3431.82007,"ref.date":"2008-03-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.03779,"ret.closing.prices":-0.03779}
{"price.open":3466.76001,"price.high":3567.83008,"price.low":3466.75,"price.close":3558.65991,"volume":0,"price.adjusted":3558.65991,"ref.date":"2008-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.03696,"ret.closing.prices":0.03696}
{"price.open":3577.5,"price.high":3600.87988,"price.low":3504.32007,"price.close":3529.54004,"volume":0,"price.adjusted":3529.54004,"ref.date":"2008-03-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00818,"ret.closing.prices":-0.00818}
{"price.open":3532.56006,"price.high":3632.59009,"price.low":3532.56006,"price.close":3632.59009,"volume":0,"price.adjusted":3632.59009,"ref.date":"2008-03-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0292,"ret.closing.prices":0.0292}
{"price.open":3621.15991,"price.high":3631.72998,"price.low":3592.05005,"price.close":3611.44995,"volume":0,"price.adjusted":3611.44995,"ref.date":"2008-03-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00582,"ret.closing.prices":-0.00582}
{"price.open":3608.16992,"price.high":3672.68994,"price.low":3606.06006,"price.close":3652.11011,"volume":0,"price.adjusted":3652.11011,"ref.date":"2008-03-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01126,"ret.closing.prices":0.01126}
{"price.open":3654.32007,"price.high":3668.62012,"price.low":3626.33008,"price.close":3641.05005,"volume":0,"price.adjusted":3641.05005,"ref.date":"2008-03-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00303,"ret.closing.prices":-0.00303}
{"price.open":3628.08008,"price.high":3633.41992,"price.low":3576.76001,"price.close":3628.06006,"volume":0,"price.adjusted":3628.06006,"ref.date":"2008-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00357,"ret.closing.prices":-0.00357}
{"price.open":3620.23999,"price.high":3758.59009,"price.low":3612.71997,"price.close":3753.55005,"volume":0,"price.adjusted":3753.55005,"ref.date":"2008-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.03459,"ret.closing.prices":0.03459}
{"price.open":3768.53003,"price.high":3810.16992,"price.low":3757.95996,"price.close":3797.8999,"volume":0,"price.adjusted":3797.8999,"ref.date":"2008-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01182,"ret.closing.prices":0.01182}
{"price.open":3800.31006,"price.high":3804.87012,"price.low":3747.8501,"price.close":3774.93994,"volume":0,"price.adjusted":3774.93994,"ref.date":"2008-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00605,"ret.closing.prices":-0.00605}
{"price.open":3782.62012,"price.high":3809.87012,"price.low":3751.95996,"price.close":3795.19995,"volume":0,"price.adjusted":3795.19995,"ref.date":"2008-04-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00537,"ret.closing.prices":0.00537}
{"price.open":3799.63989,"price.high":3841.90991,"price.low":3799.63989,"price.close":3828.45996,"volume":0,"price.adjusted":3828.45996,"ref.date":"2008-04-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00876,"ret.closing.prices":0.00876}
{"price.open":3819.77002,"price.high":3819.77002,"price.low":3783.57007,"price.close":3810.51001,"volume":0,"price.adjusted":3810.51001,"ref.date":"2008-04-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00469,"ret.closing.prices":-0.00469}
{"price.open":3800.12012,"price.high":3810.47998,"price.low":3772.40991,"price.close":3775.92993,"volume":0,"price.adjusted":3775.92993,"ref.date":"2008-04-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00907,"ret.closing.prices":-0.00907}
{"price.open":3767.08008,"price.high":3771.23999,"price.low":3706.40991,"price.close":3758.05005,"volume":0,"price.adjusted":3758.05005,"ref.date":"2008-04-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00474,"ret.closing.prices":-0.00474}
{"price.open":3769.72998,"price.high":3791.73999,"price.low":3683.87988,"price.close":3699.98999,"volume":0,"price.adjusted":3699.98999,"ref.date":"2008-04-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01545,"ret.closing.prices":-0.01545}
{"price.open":3692.03003,"price.high":3692.03003,"price.low":3654.6001,"price.close":3671.28003,"volume":0,"price.adjusted":3671.28003,"ref.date":"2008-04-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00776,"ret.closing.prices":-0.00776}
{"price.open":3685.06006,"price.high":3715.56006,"price.low":3657.32007,"price.close":3690.75,"volume":0,"price.adjusted":3690.75,"ref.date":"2008-04-15","ticker":"^STOXX50E","ret.adjusted.prices":0.0053,"ret.closing.prices":0.0053}
{"price.open":3714.66992,"price.high":3752.12988,"price.low":3701.51001,"price.close":3748.56006,"volume":0,"price.adjusted":3748.56006,"ref.date":"2008-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01566,"ret.closing.prices":0.01566}
{"price.open":3755.20996,"price.high":3774.01001,"price.low":3714.97998,"price.close":3725.22998,"volume":0,"price.adjusted":3725.22998,"ref.date":"2008-04-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00622,"ret.closing.prices":-0.00622}
{"price.open":3730.38989,"price.high":3820.36011,"price.low":3730.38989,"price.close":3808.59009,"volume":0,"price.adjusted":3808.59009,"ref.date":"2008-04-18","ticker":"^STOXX50E","ret.adjusted.prices":0.02238,"ret.closing.prices":0.02238}
{"price.open":3809,"price.high":3811.27002,"price.low":3751.86011,"price.close":3769.88989,"volume":0,"price.adjusted":3769.88989,"ref.date":"2008-04-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01016,"ret.closing.prices":-0.01016}
{"price.open":3756.98999,"price.high":3775.55005,"price.low":3720.48999,"price.close":3736.12012,"volume":0,"price.adjusted":3736.12012,"ref.date":"2008-04-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00896,"ret.closing.prices":-0.00896}
{"price.open":3742.08008,"price.high":3770.48999,"price.low":3697.93994,"price.close":3763.55005,"volume":0,"price.adjusted":3763.55005,"ref.date":"2008-04-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00734,"ret.closing.prices":0.00734}
{"price.open":3751.33008,"price.high":3768.27002,"price.low":3707.22998,"price.close":3761.95996,"volume":0,"price.adjusted":3761.95996,"ref.date":"2008-04-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00042,"ret.closing.prices":-0.00042}
{"price.open":3771.66992,"price.high":3818.54004,"price.low":3771.66992,"price.close":3794.38989,"volume":0,"price.adjusted":3794.38989,"ref.date":"2008-04-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00862,"ret.closing.prices":0.00862}
{"price.open":3798.87012,"price.high":3830.23999,"price.low":3798.87012,"price.close":3814.76001,"volume":0,"price.adjusted":3814.76001,"ref.date":"2008-04-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00537,"ret.closing.prices":0.00537}
{"price.open":3803.42993,"price.high":3808.77002,"price.low":3780.38989,"price.close":3793.62988,"volume":0,"price.adjusted":3793.62988,"ref.date":"2008-04-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00554,"ret.closing.prices":-0.00554}
{"price.open":3794.28003,"price.high":3830.90991,"price.low":3773.09009,"price.close":3825.02002,"volume":0,"price.adjusted":3825.02002,"ref.date":"2008-04-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00827,"ret.closing.prices":0.00827}
{"price.open":3835.37988,"price.high":3900.30005,"price.low":3835.37988,"price.close":3877.5,"volume":0,"price.adjusted":3877.5,"ref.date":"2008-05-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01372,"ret.closing.prices":0.01372}
{"price.open":3875.53003,"price.high":3881.8999,"price.low":3859.15991,"price.close":3872.1499,"volume":0,"price.adjusted":3872.1499,"ref.date":"2008-05-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00138,"ret.closing.prices":-0.00138}
{"price.open":3869.1499,"price.high":3875.84009,"price.low":3821.76001,"price.close":3845.08008,"volume":0,"price.adjusted":3845.08008,"ref.date":"2008-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":3848.5,"price.high":3888.84009,"price.low":3847.19995,"price.close":3871.78003,"volume":0,"price.adjusted":3871.78003,"ref.date":"2008-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00694,"ret.closing.prices":0.00694}
{"price.open":3856.32007,"price.high":3861.90991,"price.low":3829.92993,"price.close":3855.86011,"volume":0,"price.adjusted":3855.86011,"ref.date":"2008-05-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00411,"ret.closing.prices":-0.00411}
{"price.open":3831.52002,"price.high":3831.52002,"price.low":3778.44995,"price.close":3801.59009,"volume":0,"price.adjusted":3801.59009,"ref.date":"2008-05-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01407,"ret.closing.prices":-0.01407}
{"price.open":3820.08008,"price.high":3835.12012,"price.low":3784.94995,"price.close":3817.07007,"volume":0,"price.adjusted":3817.07007,"ref.date":"2008-05-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00407,"ret.closing.prices":0.00407}
{"price.open":3829.47998,"price.high":3867.59009,"price.low":3810.80005,"price.close":3857.45996,"volume":0,"price.adjusted":3857.45996,"ref.date":"2008-05-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01058,"ret.closing.prices":0.01058}
{"price.open":3854.1499,"price.high":3858.58008,"price.low":3830.66992,"price.close":3854.86011,"volume":0,"price.adjusted":3854.86011,"ref.date":"2008-05-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00067,"ret.closing.prices":-0.00067}
{"price.open":3866.40991,"price.high":3893.67993,"price.low":3850.8999,"price.close":3862.90991,"volume":0,"price.adjusted":3862.90991,"ref.date":"2008-05-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00209,"ret.closing.prices":0.00209}
{"price.open":3864.40991,"price.high":3882.28003,"price.low":3842.90991,"price.close":3882.28003,"volume":0,"price.adjusted":3882.28003,"ref.date":"2008-05-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":3864.72998,"price.high":3864.72998,"price.low":3816.71997,"price.close":3822.31006,"volume":0,"price.adjusted":3822.31006,"ref.date":"2008-05-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01545,"ret.closing.prices":-0.01545}
{"price.open":3825.75,"price.high":3837.19995,"price.low":3780.67993,"price.close":3794.12988,"volume":0,"price.adjusted":3794.12988,"ref.date":"2008-05-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00737,"ret.closing.prices":-0.00737}
{"price.open":3784.16992,"price.high":3804.97998,"price.low":3752.65991,"price.close":3793.03003,"volume":0,"price.adjusted":3793.03003,"ref.date":"2008-05-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00029,"ret.closing.prices":-0.00029}
{"price.open":3789.75,"price.high":3789.75,"price.low":3725.82007,"price.close":3725.82007,"volume":0,"price.adjusted":3725.82007,"ref.date":"2008-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01772,"ret.closing.prices":-0.01772}
{"price.open":3717.40991,"price.high":3730.76001,"price.low":3712.28003,"price.close":3724.8999,"volume":0,"price.adjusted":3724.8999,"ref.date":"2008-05-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00025,"ret.closing.prices":-0.00025}
{"price.open":3732.98999,"price.high":3739.31006,"price.low":3695.3999,"price.close":3711.03003,"volume":0,"price.adjusted":3711.03003,"ref.date":"2008-05-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00372,"ret.closing.prices":-0.00372}
{"price.open":3718.37988,"price.high":3771.41992,"price.low":3710.86011,"price.close":3743.17993,"volume":0,"price.adjusted":3743.17993,"ref.date":"2008-05-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00866,"ret.closing.prices":0.00866}
{"price.open":3750.3501,"price.high":3774.25,"price.low":3731.76001,"price.close":3752.23999,"volume":0,"price.adjusted":3752.23999,"ref.date":"2008-05-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00242,"ret.closing.prices":0.00242}
{"price.open":3758.46997,"price.high":3790.52002,"price.low":3758.43994,"price.close":3777.8501,"volume":0,"price.adjusted":3777.8501,"ref.date":"2008-05-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00683,"ret.closing.prices":0.00683}
{"price.open":3775.38989,"price.high":3777.96997,"price.low":3715.5,"price.close":3720.5,"volume":0,"price.adjusted":3720.5,"ref.date":"2008-06-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01518,"ret.closing.prices":-0.01518}
{"price.open":3710.17993,"price.high":3739.55005,"price.low":3701.96997,"price.close":3737.34009,"volume":0,"price.adjusted":3737.34009,"ref.date":"2008-06-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00453,"ret.closing.prices":0.00453}
{"price.open":3730.98999,"price.high":3730.98999,"price.low":3666.78003,"price.close":3699.05005,"volume":0,"price.adjusted":3699.05005,"ref.date":"2008-06-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01025,"ret.closing.prices":-0.01025}
{"price.open":3701.03003,"price.high":3715,"price.low":3662.34009,"price.close":3682.83008,"volume":0,"price.adjusted":3682.83008,"ref.date":"2008-06-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00438,"ret.closing.prices":-0.00438}
{"price.open":3689.93994,"price.high":3717.62012,"price.low":3596.62988,"price.close":3596.69995,"volume":0,"price.adjusted":3596.69995,"ref.date":"2008-06-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.02339,"ret.closing.prices":-0.02339}
{"price.open":3592.71997,"price.high":3612.31006,"price.low":3569.98999,"price.close":3597.34009,"volume":0,"price.adjusted":3597.34009,"ref.date":"2008-06-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00018,"ret.closing.prices":0.00018}
{"price.open":3588.6001,"price.high":3592.97998,"price.low":3543.96997,"price.close":3574.69995,"volume":0,"price.adjusted":3574.69995,"ref.date":"2008-06-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00629,"ret.closing.prices":-0.00629}
{"price.open":3581.67993,"price.high":3604.26001,"price.low":3505.15991,"price.close":3509.38989,"volume":0,"price.adjusted":3509.38989,"ref.date":"2008-06-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01827,"ret.closing.prices":-0.01827}
{"price.open":3511.96997,"price.high":3555.3501,"price.low":3511.96997,"price.close":3542.59009,"volume":0,"price.adjusted":3542.59009,"ref.date":"2008-06-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00946,"ret.closing.prices":0.00946}
{"price.open":3538.92993,"price.high":3569.21997,"price.low":3503.80005,"price.close":3562.66992,"volume":0,"price.adjusted":3562.66992,"ref.date":"2008-06-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00567,"ret.closing.prices":0.00567}
{"price.open":3540.81006,"price.high":3563.03003,"price.low":3502.67993,"price.close":3532.83008,"volume":0,"price.adjusted":3532.83008,"ref.date":"2008-06-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00838,"ret.closing.prices":-0.00838}
{"price.open":3540.15991,"price.high":3583.56006,"price.low":3540.15991,"price.close":3555.58008,"volume":0,"price.adjusted":3555.58008,"ref.date":"2008-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00644,"ret.closing.prices":0.00644}
{"price.open":3550.55005,"price.high":3550.55005,"price.low":3494.12988,"price.close":3507.96997,"volume":0,"price.adjusted":3507.96997,"ref.date":"2008-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01339,"ret.closing.prices":-0.01339}
{"price.open":3496.8501,"price.high":3518.87012,"price.low":3485.01001,"price.close":3486.70996,"volume":0,"price.adjusted":3486.70996,"ref.date":"2008-06-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00606,"ret.closing.prices":-0.00606}
{"price.open":3490.43994,"price.high":3506.41992,"price.low":3401.80005,"price.close":3426.58008,"volume":0,"price.adjusted":3426.58008,"ref.date":"2008-06-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01725,"ret.closing.prices":-0.01725}
{"price.open":3425.83008,"price.high":3449.32007,"price.low":3412.67993,"price.close":3427.33008,"volume":0,"price.adjusted":3427.33008,"ref.date":"2008-06-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00022,"ret.closing.prices":0.00022}
{"price.open":3427.53003,"price.high":3446.73999,"price.low":3364.68994,"price.close":3404.52002,"volume":0,"price.adjusted":3404.52002,"ref.date":"2008-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00666,"ret.closing.prices":-0.00666}
{"price.open":3413.37012,"price.high":3461.78003,"price.low":3413.37012,"price.close":3460.3999,"volume":0,"price.adjusted":3460.3999,"ref.date":"2008-06-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01641,"ret.closing.prices":0.01641}
{"price.open":3441.91992,"price.high":3441.91992,"price.low":3366.3501,"price.close":3366.3501,"volume":0,"price.adjusted":3366.3501,"ref.date":"2008-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.02718,"ret.closing.prices":-0.02718}
{"price.open":3357.72998,"price.high":3363.53003,"price.low":3304.06006,"price.close":3340.27002,"volume":0,"price.adjusted":3340.27002,"ref.date":"2008-06-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00775,"ret.closing.prices":-0.00775}
{"price.open":3339.54004,"price.high":3358.80005,"price.low":3298.05005,"price.close":3352.81006,"volume":0,"price.adjusted":3352.81006,"ref.date":"2008-06-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":3341.83008,"price.high":3345.04004,"price.low":3266.81006,"price.close":3292.86011,"volume":0,"price.adjusted":3292.86011,"ref.date":"2008-07-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01788,"ret.closing.prices":-0.01788}
{"price.open":3295.59009,"price.high":3335.05005,"price.low":3276.45996,"price.close":3288.52002,"volume":0,"price.adjusted":3288.52002,"ref.date":"2008-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":3272.55005,"price.high":3342.94995,"price.low":3238.43994,"price.close":3330.8999,"volume":0,"price.adjusted":3330.8999,"ref.date":"2008-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01289,"ret.closing.prices":0.01289}
{"price.open":3293.96997,"price.high":3339.82007,"price.low":3283.20996,"price.close":3332.65991,"volume":0,"price.adjusted":3332.65991,"ref.date":"2008-07-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":3293.22998,"price.high":3305.07007,"price.low":3247.62988,"price.close":3287.6001,"volume":0,"price.adjusted":3287.6001,"ref.date":"2008-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01352,"ret.closing.prices":-0.01352}
{"price.open":3307.45996,"price.high":3344.36011,"price.low":3307.45996,"price.close":3342.47998,"volume":0,"price.adjusted":3342.47998,"ref.date":"2008-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01669,"ret.closing.prices":0.01669}
{"price.open":3316.83008,"price.high":3325.11011,"price.low":3265.20996,"price.close":3283.01001,"volume":0,"price.adjusted":3283.01001,"ref.date":"2008-07-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01779,"ret.closing.prices":-0.01779}
{"price.open":3290.92993,"price.high":3303.41992,"price.low":3197.78003,"price.close":3197.78003,"volume":0,"price.adjusted":3197.78003,"ref.date":"2008-07-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.02596,"ret.closing.prices":-0.02596}
{"price.open":3219.73999,"price.high":3251.29004,"price.low":3213.82007,"price.close":3216.23999,"volume":0,"price.adjusted":3216.23999,"ref.date":"2008-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00577,"ret.closing.prices":0.00577}
{"price.open":3193.06006,"price.high":3193.06006,"price.low":3107.41992,"price.close":3142.72998,"volume":0,"price.adjusted":3142.72998,"ref.date":"2008-07-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.02286,"ret.closing.prices":-0.02286}
{"price.open":3148.61011,"price.high":3181.53003,"price.low":3089.5,"price.close":3174.76001,"volume":0,"price.adjusted":3174.76001,"ref.date":"2008-07-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01019,"ret.closing.prices":0.01019}
{"price.open":3199.58008,"price.high":3278,"price.low":3199.58008,"price.close":3256.09009,"volume":0,"price.adjusted":3256.09009,"ref.date":"2008-07-17","ticker":"^STOXX50E","ret.adjusted.prices":0.02562,"ret.closing.prices":0.02562}
{"price.open":3241.8999,"price.high":3321.65991,"price.low":3231.12988,"price.close":3321.53003,"volume":0,"price.adjusted":3321.53003,"ref.date":"2008-07-18","ticker":"^STOXX50E","ret.adjusted.prices":0.0201,"ret.closing.prices":0.0201}
{"price.open":3322.71997,"price.high":3365.06006,"price.low":3293.62012,"price.close":3333.91992,"volume":0,"price.adjusted":3333.91992,"ref.date":"2008-07-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00373,"ret.closing.prices":0.00373}
{"price.open":3313.87012,"price.high":3329.56006,"price.low":3265.70996,"price.close":3326.23999,"volume":0,"price.adjusted":3326.23999,"ref.date":"2008-07-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":3351.97998,"price.high":3396.67993,"price.low":3351.97998,"price.close":3387.5,"volume":0,"price.adjusted":3387.5,"ref.date":"2008-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01842,"ret.closing.prices":0.01842}
{"price.open":3396.42993,"price.high":3410.70996,"price.low":3345.48999,"price.close":3354.58008,"volume":0,"price.adjusted":3354.58008,"ref.date":"2008-07-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00972,"ret.closing.prices":-0.00972}
{"price.open":3331.97998,"price.high":3365.80005,"price.low":3300.01001,"price.close":3351.12988,"volume":0,"price.adjusted":3351.12988,"ref.date":"2008-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":3345.84009,"price.high":3345.84009,"price.low":3309.27002,"price.close":3313.40991,"volume":0,"price.adjusted":3313.40991,"ref.date":"2008-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01126,"ret.closing.prices":-0.01126}
{"price.open":3288.97998,"price.high":3337.57007,"price.low":3265.90991,"price.close":3324.86011,"volume":0,"price.adjusted":3324.86011,"ref.date":"2008-07-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00346,"ret.closing.prices":0.00346}
{"price.open":3337.87988,"price.high":3389.37012,"price.low":3336.91992,"price.close":3367.33008,"volume":0,"price.adjusted":3367.33008,"ref.date":"2008-07-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01277,"ret.closing.prices":0.01277}
{"price.open":3370.28003,"price.high":3402.12012,"price.low":3342.06006,"price.close":3367.82007,"volume":0,"price.adjusted":3367.82007,"ref.date":"2008-07-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00015,"ret.closing.prices":0.00015}
{"price.open":3315.91992,"price.high":3320.3501,"price.low":3279.56006,"price.close":3289.26001,"volume":0,"price.adjusted":3289.26001,"ref.date":"2008-08-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.02333,"ret.closing.prices":-0.02333}
{"price.open":3302.76001,"price.high":3383.11011,"price.low":3291.23999,"price.close":3380.09009,"volume":0,"price.adjusted":3380.09009,"ref.date":"2008-08-05","ticker":"^STOXX50E","ret.adjusted.prices":0.02761,"ret.closing.prices":0.02761}
{"price.open":3395.11011,"price.high":3413.17993,"price.low":3377.98999,"price.close":3409.02002,"volume":0,"price.adjusted":3409.02002,"ref.date":"2008-08-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00856,"ret.closing.prices":0.00856}
{"price.open":3401.61011,"price.high":3442.40991,"price.low":3390.67993,"price.close":3397.25,"volume":0,"price.adjusted":3397.25,"ref.date":"2008-08-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00345,"ret.closing.prices":-0.00345}
{"price.open":3384.02002,"price.high":3414.02002,"price.low":3346.23999,"price.close":3408.47998,"volume":0,"price.adjusted":3408.47998,"ref.date":"2008-08-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00331,"ret.closing.prices":0.00331}
{"price.open":3412.5,"price.high":3445.65991,"price.low":3404.72998,"price.close":3445.65991,"volume":0,"price.adjusted":3445.65991,"ref.date":"2008-08-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01091,"ret.closing.prices":0.01091}
{"price.open":3434.88989,"price.high":3456.81006,"price.low":3415.17993,"price.close":3436.8501,"volume":0,"price.adjusted":3436.8501,"ref.date":"2008-08-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00256,"ret.closing.prices":-0.00256}
{"price.open":3425.47998,"price.high":3425.47998,"price.low":3354.11011,"price.close":3354.75,"volume":0,"price.adjusted":3354.75,"ref.date":"2008-08-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.02389,"ret.closing.prices":-0.02389}
{"price.open":3365.06006,"price.high":3384.83008,"price.low":3325.6499,"price.close":3356.84009,"volume":0,"price.adjusted":3356.84009,"ref.date":"2008-08-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00062,"ret.closing.prices":0.00062}
{"price.open":3366.21997,"price.high":3392.97998,"price.low":3348.29004,"price.close":3367.62012,"volume":0,"price.adjusted":3367.62012,"ref.date":"2008-08-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":3360.37988,"price.high":3397.30005,"price.low":3332.63989,"price.close":3366.09009,"volume":0,"price.adjusted":3366.09009,"ref.date":"2008-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00045,"ret.closing.prices":-0.00045}
{"price.open":3345.28003,"price.high":3345.28003,"price.low":3278.23999,"price.close":3279.75,"volume":0,"price.adjusted":3279.75,"ref.date":"2008-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.02565,"ret.closing.prices":-0.02565}
{"price.open":3289.12988,"price.high":3303.8999,"price.low":3264.86011,"price.close":3295.28003,"volume":0,"price.adjusted":3295.28003,"ref.date":"2008-08-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00474,"ret.closing.prices":0.00474}
{"price.open":3281.6499,"price.high":3281.6499,"price.low":3243.75,"price.close":3248.91992,"volume":0,"price.adjusted":3248.91992,"ref.date":"2008-08-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01407,"ret.closing.prices":-0.01407}
{"price.open":3257.20996,"price.high":3314.15991,"price.low":3246.34009,"price.close":3312.40991,"volume":0,"price.adjusted":3312.40991,"ref.date":"2008-08-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01954,"ret.closing.prices":0.01954}
{"price.open":3302.21997,"price.high":3311.84009,"price.low":3277.77002,"price.close":3280.40991,"volume":0,"price.adjusted":3280.40991,"ref.date":"2008-08-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00966,"ret.closing.prices":-0.00966}
{"price.open":3272.67993,"price.high":3308.63989,"price.low":3245.26001,"price.close":3297.41992,"volume":0,"price.adjusted":3297.41992,"ref.date":"2008-08-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00519,"ret.closing.prices":0.00519}
{"price.open":3297.45996,"price.high":3313.82007,"price.low":3260.46997,"price.close":3299.1499,"volume":0,"price.adjusted":3299.1499,"ref.date":"2008-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00052,"ret.closing.prices":0.00052}
{"price.open":3295.37988,"price.high":3372.34009,"price.low":3274.54004,"price.close":3359.41992,"volume":0,"price.adjusted":3359.41992,"ref.date":"2008-08-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01827,"ret.closing.prices":0.01827}
{"price.open":3360.78003,"price.high":3383.83008,"price.low":3350.29004,"price.close":3365.62988,"volume":0,"price.adjusted":3365.62988,"ref.date":"2008-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00185,"ret.closing.prices":0.00185}
{"price.open":3353.33008,"price.high":3377.46997,"price.low":3331.42993,"price.close":3364.3999,"volume":0,"price.adjusted":3364.3999,"ref.date":"2008-09-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00037,"ret.closing.prices":-0.00037}
{"price.open":3362.75,"price.high":3431.08008,"price.low":3344.68994,"price.close":3416.45996,"volume":0,"price.adjusted":3416.45996,"ref.date":"2008-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01547,"ret.closing.prices":0.01547}
{"price.open":3395.02002,"price.high":3399.52002,"price.low":3366.75,"price.close":3368.96997,"volume":0,"price.adjusted":3368.96997,"ref.date":"2008-09-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.0139,"ret.closing.prices":-0.0139}
{"price.open":3371.08008,"price.high":3380.01001,"price.low":3272.40991,"price.close":3274.82007,"volume":0,"price.adjusted":3274.82007,"ref.date":"2008-09-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.02795,"ret.closing.prices":-0.02795}
{"price.open":3258.09009,"price.high":3258.09009,"price.low":3173.1001,"price.close":3185.83008,"volume":0,"price.adjusted":3185.83008,"ref.date":"2008-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.02717,"ret.closing.prices":-0.02717}
{"price.open":3215.43994,"price.high":3329.67993,"price.low":3215.43994,"price.close":3284.12012,"volume":0,"price.adjusted":3284.12012,"ref.date":"2008-09-08","ticker":"^STOXX50E","ret.adjusted.prices":0.03085,"ret.closing.prices":0.03085}
{"price.open":3278.86011,"price.high":3317.41992,"price.low":3245.52002,"price.close":3261.07007,"volume":0,"price.adjusted":3261.07007,"ref.date":"2008-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00702,"ret.closing.prices":-0.00702}
{"price.open":3261.68994,"price.high":3269.59009,"price.low":3215.52002,"price.close":3242.02002,"volume":0,"price.adjusted":3242.02002,"ref.date":"2008-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00584,"ret.closing.prices":-0.00584}
{"price.open":3234.73999,"price.high":3237.45996,"price.low":3175.15991,"price.close":3222.1001,"volume":0,"price.adjusted":3222.1001,"ref.date":"2008-09-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00614,"ret.closing.prices":-0.00614}
{"price.open":3247.06006,"price.high":3278.02002,"price.low":3224.03003,"price.close":3278.02002,"volume":0,"price.adjusted":3278.02002,"ref.date":"2008-09-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01736,"ret.closing.prices":0.01736}
{"price.open":3241.75,"price.high":3241.75,"price.low":3090.68994,"price.close":3151.16992,"volume":0,"price.adjusted":3151.16992,"ref.date":"2008-09-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0387,"ret.closing.prices":-0.0387}
{"price.open":3121.77002,"price.high":3127.8501,"price.low":3027.78003,"price.close":3088.42993,"volume":0,"price.adjusted":3088.42993,"ref.date":"2008-09-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.01991,"ret.closing.prices":-0.01991}
{"price.open":3108.12988,"price.high":3143.59009,"price.low":3007.93994,"price.close":3018.77002,"volume":0,"price.adjusted":3018.77002,"ref.date":"2008-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.02256,"ret.closing.prices":-0.02256}
{"price.open":3014.5,"price.high":3071.15991,"price.low":2978.44995,"price.close":3000.83008,"volume":0,"price.adjusted":3000.83008,"ref.date":"2008-09-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00594,"ret.closing.prices":-0.00594}
{"price.open":3029.13989,"price.high":3253.52002,"price.low":3023.56006,"price.close":3253.52002,"volume":0,"price.adjusted":3253.52002,"ref.date":"2008-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.08421,"ret.closing.prices":0.08421}
{"price.open":3251.56006,"price.high":3277.44995,"price.low":3181.77002,"price.close":3181.77002,"volume":0,"price.adjusted":3181.77002,"ref.date":"2008-09-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.02205,"ret.closing.prices":-0.02205}
{"price.open":3168.40991,"price.high":3170.75,"price.low":3118.29004,"price.close":3139.83008,"volume":0,"price.adjusted":3139.83008,"ref.date":"2008-09-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01318,"ret.closing.prices":-0.01318}
{"price.open":3150.20996,"price.high":3159.34009,"price.low":3110.58008,"price.close":3119.83008,"volume":0,"price.adjusted":3119.83008,"ref.date":"2008-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00637,"ret.closing.prices":-0.00637}
{"price.open":3120.77002,"price.high":3208.91992,"price.low":3117.96997,"price.close":3207.11011,"volume":0,"price.adjusted":3207.11011,"ref.date":"2008-09-25","ticker":"^STOXX50E","ret.adjusted.prices":0.02798,"ret.closing.prices":0.02798}
{"price.open":3176.82007,"price.high":3185.27002,"price.low":3120.57007,"price.close":3156.45996,"volume":0,"price.adjusted":3156.45996,"ref.date":"2008-09-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01579,"ret.closing.prices":-0.01579}
{"price.open":3153.15991,"price.high":3153.15991,"price.low":3008.18994,"price.close":3008.18994,"volume":0,"price.adjusted":3008.18994,"ref.date":"2008-09-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.04697,"ret.closing.prices":-0.04697}
{"price.open":2993.93994,"price.high":3041.36011,"price.low":2924.12988,"price.close":3038.19995,"volume":0,"price.adjusted":3038.19995,"ref.date":"2008-09-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00998,"ret.closing.prices":0.00998}
{"price.open":3057.27002,"price.high":3067.3501,"price.low":3019.01001,"price.close":3067.3501,"volume":0,"price.adjusted":3067.3501,"ref.date":"2008-10-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00959,"ret.closing.prices":0.00959}
{"price.open":3070.36011,"price.high":3113.87012,"price.low":3003.58008,"price.close":3007.51001,"volume":0,"price.adjusted":3007.51001,"ref.date":"2008-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01951,"ret.closing.prices":-0.01951}
{"price.open":3016.36011,"price.high":3130.25,"price.low":3000.93994,"price.close":3113.82007,"volume":0,"price.adjusted":3113.82007,"ref.date":"2008-10-03","ticker":"^STOXX50E","ret.adjusted.prices":0.03535,"ret.closing.prices":0.03535}
{"price.open":3082.23999,"price.high":3082.23999,"price.low":2840.37988,"price.close":2868.96997,"volume":0,"price.adjusted":2868.96997,"ref.date":"2008-10-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.07863,"ret.closing.prices":-0.07863}
{"price.open":2902.09009,"price.high":2962.12988,"price.low":2835.87012,"price.close":2879.44995,"volume":0,"price.adjusted":2879.44995,"ref.date":"2008-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":2853.69995,"price.high":2877.22998,"price.low":2635.53003,"price.close":2694.55005,"volume":0,"price.adjusted":2694.55005,"ref.date":"2008-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.06421,"ret.closing.prices":-0.06421}
{"price.open":2715.77002,"price.high":2771.57007,"price.low":2594.21997,"price.close":2629.04004,"volume":0,"price.adjusted":2629.04004,"ref.date":"2008-10-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.02431,"ret.closing.prices":-0.02431}
{"price.open":2620.87012,"price.high":2620.87012,"price.low":2326.98999,"price.close":2421.87012,"volume":0,"price.adjusted":2421.87012,"ref.date":"2008-10-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0788,"ret.closing.prices":-0.0788}
{"price.open":2442.25,"price.high":2688.32007,"price.low":2442.25,"price.close":2688.32007,"volume":0,"price.adjusted":2688.32007,"ref.date":"2008-10-13","ticker":"^STOXX50E","ret.adjusted.prices":0.11002,"ret.closing.prices":0.11002}
{"price.open":2705.37988,"price.high":2855.57007,"price.low":2705.22998,"price.close":2756.73999,"volume":0,"price.adjusted":2756.73999,"ref.date":"2008-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.02545,"ret.closing.prices":0.02545}
{"price.open":2753.6001,"price.high":2753.6001,"price.low":2550.36011,"price.close":2578.06006,"volume":0,"price.adjusted":2578.06006,"ref.date":"2008-10-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.06482,"ret.closing.prices":-0.06482}
{"price.open":2556.02002,"price.high":2571.37012,"price.low":2378.72998,"price.close":2423.80005,"volume":0,"price.adjusted":2423.80005,"ref.date":"2008-10-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.05984,"ret.closing.prices":-0.05984}
{"price.open":2463.67993,"price.high":2556.8501,"price.low":2417.86011,"price.close":2532.16992,"volume":0,"price.adjusted":2532.16992,"ref.date":"2008-10-17","ticker":"^STOXX50E","ret.adjusted.prices":0.04471,"ret.closing.prices":0.04471}
{"price.open":2549.29004,"price.high":2620.22998,"price.low":2549.29004,"price.close":2613.67993,"volume":0,"price.adjusted":2613.67993,"ref.date":"2008-10-20","ticker":"^STOXX50E","ret.adjusted.prices":0.03219,"ret.closing.prices":0.03219}
{"price.open":2624.53003,"price.high":2656.78003,"price.low":2574.04004,"price.close":2598.96997,"volume":0,"price.adjusted":2598.96997,"ref.date":"2008-10-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00563,"ret.closing.prices":-0.00563}
{"price.open":2574.66992,"price.high":2574.66992,"price.low":2448.05005,"price.close":2457.96997,"volume":0,"price.adjusted":2457.96997,"ref.date":"2008-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.05425,"ret.closing.prices":-0.05425}
{"price.open":2462.87988,"price.high":2471.83008,"price.low":2356.82007,"price.close":2452.03003,"volume":0,"price.adjusted":2452.03003,"ref.date":"2008-10-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":2416.31006,"price.high":2416.31006,"price.low":2182.75,"price.close":2333.28003,"volume":0,"price.adjusted":2333.28003,"ref.date":"2008-10-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.04843,"ret.closing.prices":-0.04843}
{"price.open":2306.29004,"price.high":2398.45996,"price.low":2292.34009,"price.close":2381.67993,"volume":0,"price.adjusted":2381.67993,"ref.date":"2008-10-28","ticker":"^STOXX50E","ret.adjusted.prices":0.02074,"ret.closing.prices":0.02074}
{"price.open":2403.58008,"price.high":2518.28003,"price.low":2385.8501,"price.close":2515.23999,"volume":0,"price.adjusted":2515.23999,"ref.date":"2008-10-29","ticker":"^STOXX50E","ret.adjusted.prices":0.05608,"ret.closing.prices":0.05608}
{"price.open":2539.02002,"price.high":2596.8999,"price.low":2487.3501,"price.close":2528.04004,"volume":0,"price.adjusted":2528.04004,"ref.date":"2008-10-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00509,"ret.closing.prices":0.00509}
{"price.open":2522.06006,"price.high":2599.31006,"price.low":2479.20996,"price.close":2591.76001,"volume":0,"price.adjusted":2591.76001,"ref.date":"2008-10-31","ticker":"^STOXX50E","ret.adjusted.prices":0.02521,"ret.closing.prices":0.02521}
{"price.open":2601.70996,"price.high":2621.1001,"price.low":2570.29004,"price.close":2610.04004,"volume":0,"price.adjusted":2610.04004,"ref.date":"2008-11-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00705,"ret.closing.prices":0.00705}
{"price.open":2618.48999,"price.high":2755.12012,"price.low":2604.48999,"price.close":2755.12012,"volume":0,"price.adjusted":2755.12012,"ref.date":"2008-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.05559,"ret.closing.prices":0.05559}
{"price.open":2746.55005,"price.high":2753.23999,"price.low":2678.6499,"price.close":2710.6499,"volume":0,"price.adjusted":2710.6499,"ref.date":"2008-11-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01614,"ret.closing.prices":-0.01614}
{"price.open":2679.09009,"price.high":2682.40991,"price.low":2538.78003,"price.close":2542.04004,"volume":0,"price.adjusted":2542.04004,"ref.date":"2008-11-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.0622,"ret.closing.prices":-0.0622}
{"price.open":2545.98999,"price.high":2630.06006,"price.low":2502.81006,"price.close":2602.54004,"volume":0,"price.adjusted":2602.54004,"ref.date":"2008-11-07","ticker":"^STOXX50E","ret.adjusted.prices":0.0238,"ret.closing.prices":0.0238}
{"price.open":2633.16992,"price.high":2697.32007,"price.low":2614.8999,"price.close":2625.84009,"volume":0,"price.adjusted":2625.84009,"ref.date":"2008-11-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00895,"ret.closing.prices":0.00895}
{"price.open":2605.54004,"price.high":2605.54004,"price.low":2480.69995,"price.close":2483.61011,"volume":0,"price.adjusted":2483.61011,"ref.date":"2008-11-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.05417,"ret.closing.prices":-0.05417}
{"price.open":2513.6001,"price.high":2540,"price.low":2383.15991,"price.close":2400.73999,"volume":0,"price.adjusted":2400.73999,"ref.date":"2008-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.03337,"ret.closing.prices":-0.03337}
{"price.open":2384.12988,"price.high":2451.63989,"price.low":2364.73999,"price.close":2429.93994,"volume":0,"price.adjusted":2429.93994,"ref.date":"2008-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01216,"ret.closing.prices":0.01216}
{"price.open":2459.20996,"price.high":2527.33008,"price.low":2444.1499,"price.close":2458.31006,"volume":0,"price.adjusted":2458.31006,"ref.date":"2008-11-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01168,"ret.closing.prices":0.01168}
{"price.open":2452.82007,"price.high":2460.1001,"price.low":2349.78003,"price.close":2364.83008,"volume":0,"price.adjusted":2364.83008,"ref.date":"2008-11-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.03803,"ret.closing.prices":-0.03803}
{"price.open":2369.22998,"price.high":2398.61011,"price.low":2306.88989,"price.close":2390.1001,"volume":0,"price.adjusted":2390.1001,"ref.date":"2008-11-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01069,"ret.closing.prices":0.01069}
{"price.open":2390.45996,"price.high":2390.45996,"price.low":2293.87012,"price.close":2295.36011,"volume":0,"price.adjusted":2295.36011,"ref.date":"2008-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.03964,"ret.closing.prices":-0.03964}
{"price.open":2280.95996,"price.high":2280.95996,"price.low":2171.19995,"price.close":2225.98999,"volume":0,"price.adjusted":2225.98999,"ref.date":"2008-11-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.03022,"ret.closing.prices":-0.03022}
{"price.open":2232.43994,"price.high":2266.59009,"price.low":2128.29004,"price.close":2165.90991,"volume":0,"price.adjusted":2165.90991,"ref.date":"2008-11-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.02699,"ret.closing.prices":-0.02699}
{"price.open":2188.38989,"price.high":2380.30005,"price.low":2188.38989,"price.close":2380.30005,"volume":0,"price.adjusted":2380.30005,"ref.date":"2008-11-24","ticker":"^STOXX50E","ret.adjusted.prices":0.09898,"ret.closing.prices":0.09898}
{"price.open":2367.83008,"price.high":2441.37988,"price.low":2320.87012,"price.close":2385.8999,"volume":0,"price.adjusted":2385.8999,"ref.date":"2008-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00235,"ret.closing.prices":0.00235}
{"price.open":2363.8999,"price.high":2398.43994,"price.low":2308.95996,"price.close":2373.82007,"volume":0,"price.adjusted":2373.82007,"ref.date":"2008-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00506,"ret.closing.prices":-0.00506}
{"price.open":2393.96997,"price.high":2431.77002,"price.low":2393.96997,"price.close":2427.96997,"volume":0,"price.adjusted":2427.96997,"ref.date":"2008-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.02281,"ret.closing.prices":0.02281}
{"price.open":2426.03003,"price.high":2436.44995,"price.low":2376.78003,"price.close":2430.31006,"volume":0,"price.adjusted":2430.31006,"ref.date":"2008-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00096,"ret.closing.prices":0.00096}
{"price.open":2429.97998,"price.high":2430.17993,"price.low":2284.3999,"price.close":2288.38989,"volume":0,"price.adjusted":2288.38989,"ref.date":"2008-12-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.0584,"ret.closing.prices":-0.0584}
{"price.open":2269.28003,"price.high":2360.92993,"price.low":2237.34009,"price.close":2354.12988,"volume":0,"price.adjusted":2354.12988,"ref.date":"2008-12-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02873,"ret.closing.prices":0.02873}
{"price.open":2347.25,"price.high":2380.37012,"price.low":2285.46997,"price.close":2369.52002,"volume":0,"price.adjusted":2369.52002,"ref.date":"2008-12-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":2364.72998,"price.high":2435.21997,"price.low":2327.65991,"price.close":2368.71997,"volume":0,"price.adjusted":2368.71997,"ref.date":"2008-12-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00034,"ret.closing.prices":-0.00034}
{"price.open":2353.37012,"price.high":2353.37012,"price.low":2227.09009,"price.close":2252.09009,"volume":0,"price.adjusted":2252.09009,"ref.date":"2008-12-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.04924,"ret.closing.prices":-0.04924}
{"price.open":2278.06006,"price.high":2456.23999,"price.low":2278.06006,"price.close":2449.28003,"volume":0,"price.adjusted":2449.28003,"ref.date":"2008-12-08","ticker":"^STOXX50E","ret.adjusted.prices":0.08756,"ret.closing.prices":0.08756}
{"price.open":2429.82007,"price.high":2512.59009,"price.low":2404.96997,"price.close":2480.79004,"volume":0,"price.adjusted":2480.79004,"ref.date":"2008-12-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01287,"ret.closing.prices":0.01287}
{"price.open":2487.21997,"price.high":2505.45996,"price.low":2458.69995,"price.close":2495.58008,"volume":0,"price.adjusted":2495.58008,"ref.date":"2008-12-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00596,"ret.closing.prices":0.00596}
{"price.open":2489,"price.high":2513.42993,"price.low":2455.05005,"price.close":2485.38989,"volume":0,"price.adjusted":2485.38989,"ref.date":"2008-12-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00408,"ret.closing.prices":-0.00408}
{"price.open":2456.01001,"price.high":2456.01001,"price.low":2339.57007,"price.close":2418.90991,"volume":0,"price.adjusted":2418.90991,"ref.date":"2008-12-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.02675,"ret.closing.prices":-0.02675}
{"price.open":2439.71997,"price.high":2462.5,"price.low":2390.6499,"price.close":2407.46997,"volume":0,"price.adjusted":2407.46997,"ref.date":"2008-12-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00473,"ret.closing.prices":-0.00473}
{"price.open":2407,"price.high":2450.36011,"price.low":2400.20996,"price.close":2450.36011,"volume":0,"price.adjusted":2450.36011,"ref.date":"2008-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01782,"ret.closing.prices":0.01782}
{"price.open":2468.3999,"price.high":2482.25,"price.low":2408.38989,"price.close":2444.45996,"volume":0,"price.adjusted":2444.45996,"ref.date":"2008-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":2450.8501,"price.high":2469.46997,"price.low":2430.78003,"price.close":2452.41992,"volume":0,"price.adjusted":2452.41992,"ref.date":"2008-12-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00326,"ret.closing.prices":0.00326}
{"price.open":2428.72998,"price.high":2470.91992,"price.low":2396.81006,"price.close":2444.13989,"volume":0,"price.adjusted":2444.13989,"ref.date":"2008-12-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00338,"ret.closing.prices":-0.00338}
{"price.open":2435.27002,"price.high":2435.27002,"price.low":2391.16992,"price.close":2397.6499,"volume":0,"price.adjusted":2397.6499,"ref.date":"2008-12-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01902,"ret.closing.prices":-0.01902}
{"price.open":2397.31006,"price.high":2424.32007,"price.low":2382.13989,"price.close":2382.13989,"volume":0,"price.adjusted":2382.13989,"ref.date":"2008-12-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00647,"ret.closing.prices":-0.00647}
{"price.open":2382.13989,"price.high":2382.13989,"price.low":2382.13989,"price.close":2382.13989,"volume":0,"price.adjusted":2382.13989,"ref.date":"2008-12-24","ticker":"^STOXX50E","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":2387.33008,"price.high":2410.25,"price.low":2371.29004,"price.close":2388.30005,"volume":0,"price.adjusted":2388.30005,"ref.date":"2008-12-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00259,"ret.closing.prices":0.00259}
{"price.open":2404.93994,"price.high":2451.47998,"price.low":2404.93994,"price.close":2451.47998,"volume":0,"price.adjusted":2451.47998,"ref.date":"2008-12-30","ticker":"^STOXX50E","ret.adjusted.prices":0.02645,"ret.closing.prices":0.02645}
{"price.open":2451.47998,"price.high":2451.47998,"price.low":2451.47998,"price.close":2451.47998,"volume":0,"price.adjusted":2451.47998,"ref.date":"2008-12-31","ticker":"^STOXX50E","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":2551.69995,"price.high":2563.95996,"price.low":2527.33008,"price.close":2553.40991,"volume":0,"price.adjusted":2553.40991,"ref.date":"2009-01-05","ticker":"^STOXX50E","ret.adjusted.prices":0.04158,"ret.closing.prices":0.04158}
{"price.open":2558.34009,"price.high":2608.1499,"price.low":2542.68994,"price.close":2578.42993,"volume":0,"price.adjusted":2578.42993,"ref.date":"2009-01-06","ticker":"^STOXX50E","ret.adjusted.prices":0.0098,"ret.closing.prices":0.0098}
{"price.open":2570.87012,"price.high":2572.07007,"price.low":2520.61011,"price.close":2538.55005,"volume":0,"price.adjusted":2538.55005,"ref.date":"2009-01-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01547,"ret.closing.prices":-0.01547}
{"price.open":2516.86011,"price.high":2532.05005,"price.low":2481.66992,"price.close":2516.56006,"volume":0,"price.adjusted":2516.56006,"ref.date":"2009-01-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00866,"ret.closing.prices":-0.00866}
{"price.open":2524.73999,"price.high":2543.83008,"price.low":2466.13989,"price.close":2486.59009,"volume":0,"price.adjusted":2486.59009,"ref.date":"2009-01-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01191,"ret.closing.prices":-0.01191}
{"price.open":2482.79004,"price.high":2491.09009,"price.low":2447.59009,"price.close":2451.87012,"volume":0,"price.adjusted":2451.87012,"ref.date":"2009-01-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01396,"ret.closing.prices":-0.01396}
{"price.open":2445.04004,"price.high":2445.04004,"price.low":2385.04004,"price.close":2411.28003,"volume":0,"price.adjusted":2411.28003,"ref.date":"2009-01-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01655,"ret.closing.prices":-0.01655}
{"price.open":2420.42993,"price.high":2426.29004,"price.low":2274.62012,"price.close":2298.45996,"volume":0,"price.adjusted":2298.45996,"ref.date":"2009-01-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.04679,"ret.closing.prices":-0.04679}
{"price.open":2300.83008,"price.high":2312.83008,"price.low":2235.30005,"price.close":2257.66992,"volume":0,"price.adjusted":2257.66992,"ref.date":"2009-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01775,"ret.closing.prices":-0.01775}
{"price.open":2281.79004,"price.high":2343.11011,"price.low":2278.19995,"price.close":2281.44995,"volume":0,"price.adjusted":2281.44995,"ref.date":"2009-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01053,"ret.closing.prices":0.01053}
{"price.open":2302.21997,"price.high":2326.44995,"price.low":2222.43994,"price.close":2252.38989,"volume":0,"price.adjusted":2252.38989,"ref.date":"2009-01-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01274,"ret.closing.prices":-0.01274}
{"price.open":2247.38989,"price.high":2284.08008,"price.low":2191.67993,"price.close":2200.80005,"volume":0,"price.adjusted":2200.80005,"ref.date":"2009-01-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0229,"ret.closing.prices":-0.0229}
{"price.open":2185.57007,"price.high":2223.27002,"price.low":2142.72998,"price.close":2188.42993,"volume":0,"price.adjusted":2188.42993,"ref.date":"2009-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00562,"ret.closing.prices":-0.00562}
{"price.open":2208.80005,"price.high":2247.56006,"price.low":2150.93994,"price.close":2160.07007,"volume":0,"price.adjusted":2160.07007,"ref.date":"2009-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01296,"ret.closing.prices":-0.01296}
{"price.open":2155.1001,"price.high":2167.52002,"price.low":2086.09009,"price.close":2147.87012,"volume":0,"price.adjusted":2147.87012,"ref.date":"2009-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00565,"ret.closing.prices":-0.00565}
{"price.open":2143.40991,"price.high":2241.68994,"price.low":2133.09009,"price.close":2226.77002,"volume":0,"price.adjusted":2226.77002,"ref.date":"2009-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.03673,"ret.closing.prices":0.03673}
{"price.open":2231.23999,"price.high":2239.1499,"price.low":2191.26001,"price.close":2224.62012,"volume":0,"price.adjusted":2224.62012,"ref.date":"2009-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00097,"ret.closing.prices":-0.00097}
{"price.open":2240.11011,"price.high":2330.94995,"price.low":2240.11011,"price.close":2322.78003,"volume":0,"price.adjusted":2322.78003,"ref.date":"2009-01-28","ticker":"^STOXX50E","ret.adjusted.prices":0.04412,"ret.closing.prices":0.04412}
{"price.open":2310.41992,"price.high":2313.55005,"price.low":2250.86011,"price.close":2269.3999,"volume":0,"price.adjusted":2269.3999,"ref.date":"2009-01-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.02298,"ret.closing.prices":-0.02298}
{"price.open":2263.90991,"price.high":2279.48999,"price.low":2221.70996,"price.close":2236.97998,"volume":0,"price.adjusted":2236.97998,"ref.date":"2009-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01429,"ret.closing.prices":-0.01429}
{"price.open":2214.75,"price.high":2214.75,"price.low":2157.29004,"price.close":2198.73999,"volume":0,"price.adjusted":2198.73999,"ref.date":"2009-02-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01709,"ret.closing.prices":-0.01709}
{"price.open":2212.59009,"price.high":2248.16992,"price.low":2179.3999,"price.close":2244.88989,"volume":0,"price.adjusted":2244.88989,"ref.date":"2009-02-03","ticker":"^STOXX50E","ret.adjusted.prices":0.02099,"ret.closing.prices":0.02099}
{"price.open":2254.34009,"price.high":2321.41992,"price.low":2243.84009,"price.close":2297.72998,"volume":0,"price.adjusted":2297.72998,"ref.date":"2009-02-04","ticker":"^STOXX50E","ret.adjusted.prices":0.02354,"ret.closing.prices":0.02354}
{"price.open":2266.63989,"price.high":2296.97998,"price.low":2226.6001,"price.close":2293.22998,"volume":0,"price.adjusted":2293.22998,"ref.date":"2009-02-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00196,"ret.closing.prices":-0.00196}
{"price.open":2304.95996,"price.high":2355.79004,"price.low":2286.76001,"price.close":2343.65991,"volume":0,"price.adjusted":2343.65991,"ref.date":"2009-02-06","ticker":"^STOXX50E","ret.adjusted.prices":0.02199,"ret.closing.prices":0.02199}
{"price.open":2336.02002,"price.high":2358.43994,"price.low":2316.3501,"price.close":2348.94995,"volume":0,"price.adjusted":2348.94995,"ref.date":"2009-02-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00226,"ret.closing.prices":0.00226}
{"price.open":2332.5,"price.high":2344.62012,"price.low":2268.1499,"price.close":2268.1499,"volume":0,"price.adjusted":2268.1499,"ref.date":"2009-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0344,"ret.closing.prices":-0.0344}
{"price.open":2260.01001,"price.high":2275.37012,"price.low":2242.12988,"price.close":2267.8999,"volume":0,"price.adjusted":2267.8999,"ref.date":"2009-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00011,"ret.closing.prices":-0.00011}
{"price.open":2258.87988,"price.high":2258.87988,"price.low":2192.53003,"price.close":2214.94995,"volume":0,"price.adjusted":2214.94995,"ref.date":"2009-02-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.02335,"ret.closing.prices":-0.02335}
{"price.open":2237.1001,"price.high":2267.53003,"price.low":2219.95996,"price.close":2228.29004,"volume":0,"price.adjusted":2228.29004,"ref.date":"2009-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00602,"ret.closing.prices":0.00602}
{"price.open":2176.76001,"price.high":2176.76001,"price.low":2109,"price.close":2119.97998,"volume":0,"price.adjusted":2119.97998,"ref.date":"2009-02-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.04861,"ret.closing.prices":-0.04861}
{"price.open":2129.34009,"price.high":2136.36011,"price.low":2077.48999,"price.close":2118.46997,"volume":0,"price.adjusted":2118.46997,"ref.date":"2009-02-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":2125.79004,"price.high":2145.5,"price.low":2107.91992,"price.close":2114.84009,"volume":0,"price.adjusted":2114.84009,"ref.date":"2009-02-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00171,"ret.closing.prices":-0.00171}
{"price.open":2098.3999,"price.high":2098.3999,"price.low":2011.68005,"price.close":2011.68005,"volume":0,"price.adjusted":2011.68005,"ref.date":"2009-02-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.04878,"ret.closing.prices":-0.04878}
{"price.open":2033.27002,"price.high":2063.04004,"price.low":1984.06995,"price.close":1991.63,"volume":0,"price.adjusted":1991.63,"ref.date":"2009-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00997,"ret.closing.prices":-0.00997}
{"price.open":1980.83997,"price.high":1994.31006,"price.low":1945.28003,"price.close":1977.5,"volume":0,"price.adjusted":1977.5,"ref.date":"2009-02-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00709,"ret.closing.prices":-0.00709}
{"price.open":1993.39001,"price.high":2018.51001,"price.low":1937.15002,"price.close":1965.26001,"volume":0,"price.adjusted":1965.26001,"ref.date":"2009-02-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00619,"ret.closing.prices":-0.00619}
{"price.open":1986.31995,"price.high":2038.21997,"price.low":1978.82996,"price.close":2021.14001,"volume":0,"price.adjusted":2021.14001,"ref.date":"2009-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.02843,"ret.closing.prices":0.02843}
{"price.open":2005.62,"price.high":2005.62,"price.low":1939.31995,"price.close":1976.22998,"volume":0,"price.adjusted":1976.22998,"ref.date":"2009-02-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.02222,"ret.closing.prices":-0.02222}
{"price.open":1963.79004,"price.high":1963.79004,"price.low":1882.79004,"price.close":1882.79004,"volume":0,"price.adjusted":1882.79004,"ref.date":"2009-03-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.04728,"ret.closing.prices":-0.04728}
{"price.open":1886.69995,"price.high":1906.51001,"price.low":1862.67004,"price.close":1864.72998,"volume":0,"price.adjusted":1864.72998,"ref.date":"2009-03-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00959,"ret.closing.prices":-0.00959}
{"price.open":1883.68994,"price.high":1943.45996,"price.low":1883.68994,"price.close":1943.45996,"volume":0,"price.adjusted":1943.45996,"ref.date":"2009-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.04222,"ret.closing.prices":0.04222}
{"price.open":1934.06006,"price.high":1934.06006,"price.low":1852.25,"price.close":1852.25,"volume":0,"price.adjusted":1852.25,"ref.date":"2009-03-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.04693,"ret.closing.prices":-0.04693}
{"price.open":1851.16003,"price.high":1868.37,"price.low":1807.56006,"price.close":1817.23999,"volume":0,"price.adjusted":1817.23999,"ref.date":"2009-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.0189,"ret.closing.prices":-0.0189}
{"price.open":1823.25,"price.high":1823.25,"price.low":1765.48999,"price.close":1809.97998,"volume":0,"price.adjusted":1809.97998,"ref.date":"2009-03-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.004,"ret.closing.prices":-0.004}
{"price.open":1812.78003,"price.high":1925.93994,"price.low":1804.08997,"price.close":1919.53003,"volume":0,"price.adjusted":1919.53003,"ref.date":"2009-03-10","ticker":"^STOXX50E","ret.adjusted.prices":0.06053,"ret.closing.prices":0.06053}
{"price.open":1920.26001,"price.high":1982.31995,"price.low":1889.13,"price.close":1932.79004,"volume":0,"price.adjusted":1932.79004,"ref.date":"2009-03-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00691,"ret.closing.prices":0.00691}
{"price.open":1917.66003,"price.high":1966.41003,"price.low":1877.79004,"price.close":1962.64001,"volume":0,"price.adjusted":1962.64001,"ref.date":"2009-03-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01544,"ret.closing.prices":0.01544}
{"price.open":1974.64001,"price.high":2016.78003,"price.low":1961.57996,"price.close":1969.52002,"volume":0,"price.adjusted":1969.52002,"ref.date":"2009-03-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":1987.82996,"price.high":2034.87,"price.low":1987.82996,"price.close":2033.71997,"volume":0,"price.adjusted":2033.71997,"ref.date":"2009-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0326,"ret.closing.prices":0.0326}
{"price.open":2022.95996,"price.high":2032.46997,"price.low":1984.03003,"price.close":2012.25,"volume":0,"price.adjusted":2012.25,"ref.date":"2009-03-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01056,"ret.closing.prices":-0.01056}
{"price.open":2021.44995,"price.high":2052.46997,"price.low":1988.78003,"price.close":2019.18994,"volume":0,"price.adjusted":2019.18994,"ref.date":"2009-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00345,"ret.closing.prices":0.00345}
{"price.open":2025.70996,"price.high":2087.77002,"price.low":2024.48999,"price.close":2039.57996,"volume":0,"price.adjusted":2039.57996,"ref.date":"2009-03-19","ticker":"^STOXX50E","ret.adjusted.prices":0.0101,"ret.closing.prices":0.0101}
{"price.open":2028.92004,"price.high":2055.01001,"price.low":2006.25,"price.close":2050.95996,"volume":0,"price.adjusted":2050.95996,"ref.date":"2009-03-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00558,"ret.closing.prices":0.00558}
{"price.open":2061.5,"price.high":2124.45996,"price.low":2061.5,"price.close":2121.71997,"volume":0,"price.adjusted":2121.71997,"ref.date":"2009-03-23","ticker":"^STOXX50E","ret.adjusted.prices":0.0345,"ret.closing.prices":0.0345}
{"price.open":2129.38989,"price.high":2158.75,"price.low":2105.59009,"price.close":2127.37012,"volume":0,"price.adjusted":2127.37012,"ref.date":"2009-03-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00266,"ret.closing.prices":0.00266}
{"price.open":2119.22998,"price.high":2167.29004,"price.low":2106.88989,"price.close":2149.17993,"volume":0,"price.adjusted":2149.17993,"ref.date":"2009-03-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01025,"ret.closing.prices":0.01025}
{"price.open":2150.77002,"price.high":2159.54004,"price.low":2130.03003,"price.close":2156.96997,"volume":0,"price.adjusted":2156.96997,"ref.date":"2009-03-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00362,"ret.closing.prices":0.00362}
{"price.open":2156.41992,"price.high":2163.05005,"price.low":2103.98999,"price.close":2118.76001,"volume":0,"price.adjusted":2118.76001,"ref.date":"2009-03-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01771,"ret.closing.prices":-0.01771}
{"price.open":2103.95996,"price.high":2103.95996,"price.low":2010.60999,"price.close":2010.60999,"volume":0,"price.adjusted":2010.60999,"ref.date":"2009-03-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.05104,"ret.closing.prices":-0.05104}
{"price.open":2019.15002,"price.high":2071.36011,"price.low":2019.15002,"price.close":2071.12988,"volume":0,"price.adjusted":2071.12988,"ref.date":"2009-03-31","ticker":"^STOXX50E","ret.adjusted.prices":0.0301,"ret.closing.prices":0.0301}
{"price.open":2065.48999,"price.high":2103.38989,"price.low":2021.53003,"price.close":2097.57007,"volume":0,"price.adjusted":2097.57007,"ref.date":"2009-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01277,"ret.closing.prices":0.01277}
{"price.open":2111.63989,"price.high":2222.3501,"price.low":2111.63989,"price.close":2216.48999,"volume":0,"price.adjusted":2216.48999,"ref.date":"2009-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.05669,"ret.closing.prices":0.05669}
{"price.open":2209.75,"price.high":2239.61011,"price.low":2186.82007,"price.close":2198.75,"volume":0,"price.adjusted":2198.75,"ref.date":"2009-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.008,"ret.closing.prices":-0.008}
{"price.open":2211.37012,"price.high":2242.17993,"price.low":2158.11011,"price.close":2179.72998,"volume":0,"price.adjusted":2179.72998,"ref.date":"2009-04-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00865,"ret.closing.prices":-0.00865}
{"price.open":2181.62988,"price.high":2193.58008,"price.low":2139.72998,"price.close":2165.56006,"volume":0,"price.adjusted":2165.56006,"ref.date":"2009-04-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0065,"ret.closing.prices":-0.0065}
{"price.open":2148.67993,"price.high":2192.93994,"price.low":2122.5,"price.close":2186.79004,"volume":0,"price.adjusted":2186.79004,"ref.date":"2009-04-08","ticker":"^STOXX50E","ret.adjusted.prices":0.0098,"ret.closing.prices":0.0098}
{"price.open":2199.32007,"price.high":2256.92993,"price.low":2195.1499,"price.close":2247.88989,"volume":0,"price.adjusted":2247.88989,"ref.date":"2009-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.02794,"ret.closing.prices":0.02794}
{"price.open":2253.21997,"price.high":2298.90991,"price.low":2243.94995,"price.close":2278.6499,"volume":0,"price.adjusted":2278.6499,"ref.date":"2009-04-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01368,"ret.closing.prices":0.01368}
{"price.open":2262.81006,"price.high":2276.6001,"price.low":2242.59009,"price.close":2262.95996,"volume":0,"price.adjusted":2262.95996,"ref.date":"2009-04-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00689,"ret.closing.prices":-0.00689}
{"price.open":2269.18994,"price.high":2317.8501,"price.low":2255.1499,"price.close":2300.51001,"volume":0,"price.adjusted":2300.51001,"ref.date":"2009-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01659,"ret.closing.prices":0.01659}
{"price.open":2305.22998,"price.high":2341.1499,"price.low":2294.27002,"price.close":2341.1499,"volume":0,"price.adjusted":2341.1499,"ref.date":"2009-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01767,"ret.closing.prices":0.01767}
{"price.open":2337.42993,"price.high":2342.33008,"price.low":2240.84009,"price.close":2249.43994,"volume":0,"price.adjusted":2249.43994,"ref.date":"2009-04-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.03917,"ret.closing.prices":-0.03917}
{"price.open":2245.16992,"price.high":2271.09009,"price.low":2186.03003,"price.close":2243.62988,"volume":0,"price.adjusted":2243.62988,"ref.date":"2009-04-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00258,"ret.closing.prices":-0.00258}
{"price.open":2242.34009,"price.high":2287.02002,"price.low":2218.32007,"price.close":2285.68994,"volume":0,"price.adjusted":2285.68994,"ref.date":"2009-04-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01875,"ret.closing.prices":0.01875}
{"price.open":2266.6499,"price.high":2297.87012,"price.low":2250.67993,"price.close":2259.54004,"volume":0,"price.adjusted":2259.54004,"ref.date":"2009-04-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01144,"ret.closing.prices":-0.01144}
{"price.open":2262.63989,"price.high":2319.88989,"price.low":2261.76001,"price.close":2319.88989,"volume":0,"price.adjusted":2319.88989,"ref.date":"2009-04-24","ticker":"^STOXX50E","ret.adjusted.prices":0.02671,"ret.closing.prices":0.02671}
{"price.open":2302.93994,"price.high":2322.59009,"price.low":2269.48999,"price.close":2317.36011,"volume":0,"price.adjusted":2317.36011,"ref.date":"2009-04-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":2299.32007,"price.high":2301.73999,"price.low":2250.52002,"price.close":2280.52002,"volume":0,"price.adjusted":2280.52002,"ref.date":"2009-04-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0159,"ret.closing.prices":-0.0159}
{"price.open":2287.40991,"price.high":2343.63989,"price.low":2287.40991,"price.close":2334.59009,"volume":0,"price.adjusted":2334.59009,"ref.date":"2009-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.02371,"ret.closing.prices":0.02371}
{"price.open":2342.63989,"price.high":2400.68994,"price.low":2342.63989,"price.close":2375.34009,"volume":0,"price.adjusted":2375.34009,"ref.date":"2009-04-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01745,"ret.closing.prices":0.01745}
{"price.open":2376.04004,"price.high":2422.36011,"price.low":2372.6001,"price.close":2419.53003,"volume":0,"price.adjusted":2419.53003,"ref.date":"2009-05-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0186,"ret.closing.prices":0.0186}
{"price.open":2421.27002,"price.high":2437.86011,"price.low":2399.09009,"price.close":2407.55005,"volume":0,"price.adjusted":2407.55005,"ref.date":"2009-05-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00495,"ret.closing.prices":-0.00495}
{"price.open":2399.72998,"price.high":2460.77002,"price.low":2394.33008,"price.close":2437.27002,"volume":0,"price.adjusted":2437.27002,"ref.date":"2009-05-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01234,"ret.closing.prices":0.01234}
{"price.open":2444.59009,"price.high":2488.92993,"price.low":2399.92993,"price.close":2406.08008,"volume":0,"price.adjusted":2406.08008,"ref.date":"2009-05-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0128,"ret.closing.prices":-0.0128}
{"price.open":2419.05005,"price.high":2483.43994,"price.low":2419.05005,"price.close":2462.38989,"volume":0,"price.adjusted":2462.38989,"ref.date":"2009-05-08","ticker":"^STOXX50E","ret.adjusted.prices":0.0234,"ret.closing.prices":0.0234}
{"price.open":2462.40991,"price.high":2465.76001,"price.low":2413.22998,"price.close":2433.59009,"volume":0,"price.adjusted":2433.59009,"ref.date":"2009-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0117,"ret.closing.prices":-0.0117}
{"price.open":2421.6499,"price.high":2453.33008,"price.low":2406.51001,"price.close":2424.34009,"volume":0,"price.adjusted":2424.34009,"ref.date":"2009-05-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.0038,"ret.closing.prices":-0.0038}
{"price.open":2427.19995,"price.high":2438.52002,"price.low":2353.29004,"price.close":2357.30005,"volume":0,"price.adjusted":2357.30005,"ref.date":"2009-05-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.02765,"ret.closing.prices":-0.02765}
{"price.open":2352.62012,"price.high":2361.31006,"price.low":2319.05005,"price.close":2353.53003,"volume":0,"price.adjusted":2353.53003,"ref.date":"2009-05-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0016,"ret.closing.prices":-0.0016}
{"price.open":2364.53003,"price.high":2379.8999,"price.low":2336.98999,"price.close":2364.1001,"volume":0,"price.adjusted":2364.1001,"ref.date":"2009-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00449,"ret.closing.prices":0.00449}
{"price.open":2343.44995,"price.high":2422.73999,"price.low":2318.26001,"price.close":2422.73999,"volume":0,"price.adjusted":2422.73999,"ref.date":"2009-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.0248,"ret.closing.prices":0.0248}
{"price.open":2433.17993,"price.high":2475.03003,"price.low":2433.17993,"price.close":2459.59009,"volume":0,"price.adjusted":2459.59009,"ref.date":"2009-05-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01521,"ret.closing.prices":0.01521}
{"price.open":2454.80005,"price.high":2499.63989,"price.low":2451.40991,"price.close":2487.16992,"volume":0,"price.adjusted":2487.16992,"ref.date":"2009-05-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01121,"ret.closing.prices":0.01121}
{"price.open":2425.68994,"price.high":2457.51001,"price.low":2413.11011,"price.close":2433.52002,"volume":0,"price.adjusted":2433.52002,"ref.date":"2009-05-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.02157,"ret.closing.prices":-0.02157}
{"price.open":2438.52002,"price.high":2447.93994,"price.low":2391.80005,"price.close":2440.22998,"volume":0,"price.adjusted":2440.22998,"ref.date":"2009-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00276,"ret.closing.prices":0.00276}
{"price.open":2431.46997,"price.high":2472.88989,"price.low":2389.26001,"price.close":2468.44995,"volume":0,"price.adjusted":2468.44995,"ref.date":"2009-05-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01156,"ret.closing.prices":0.01156}
{"price.open":2472.95996,"price.high":2489.78003,"price.low":2461.27002,"price.close":2479.47998,"volume":0,"price.adjusted":2479.47998,"ref.date":"2009-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00447,"ret.closing.prices":0.00447}
{"price.open":2452.8501,"price.high":2475.63989,"price.low":2429.51001,"price.close":2453.1499,"volume":0,"price.adjusted":2453.1499,"ref.date":"2009-05-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01062,"ret.closing.prices":-0.01062}
{"price.open":2473.44995,"price.high":2487.88989,"price.low":2447.51001,"price.close":2451.23999,"volume":0,"price.adjusted":2451.23999,"ref.date":"2009-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":2518.94995,"price.high":2549.32007,"price.low":2512.88989,"price.close":2534.16992,"volume":0,"price.adjusted":2534.16992,"ref.date":"2009-06-02","ticker":"^STOXX50E","ret.adjusted.prices":0.03383,"ret.closing.prices":0.03383}
{"price.open":2538.71997,"price.high":2540.79004,"price.low":2471.77002,"price.close":2483.38989,"volume":0,"price.adjusted":2483.38989,"ref.date":"2009-06-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.02004,"ret.closing.prices":-0.02004}
{"price.open":2486.28003,"price.high":2507.68994,"price.low":2477.06006,"price.close":2487.08008,"volume":0,"price.adjusted":2487.08008,"ref.date":"2009-06-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00149,"ret.closing.prices":0.00149}
{"price.open":2499.31006,"price.high":2544.21997,"price.low":2487.68994,"price.close":2503.16992,"volume":0,"price.adjusted":2503.16992,"ref.date":"2009-06-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00647,"ret.closing.prices":0.00647}
{"price.open":2497.26001,"price.high":2497.26001,"price.low":2452.80005,"price.close":2468.37012,"volume":0,"price.adjusted":2468.37012,"ref.date":"2009-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0139,"ret.closing.prices":-0.0139}
{"price.open":2483.17993,"price.high":2499.46997,"price.low":2469.90991,"price.close":2479.37988,"volume":0,"price.adjusted":2479.37988,"ref.date":"2009-06-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00446,"ret.closing.prices":0.00446}
{"price.open":2502.71997,"price.high":2536.22998,"price.low":2494.3999,"price.close":2500.93994,"volume":0,"price.adjusted":2500.93994,"ref.date":"2009-06-10","ticker":"^STOXX50E","ret.adjusted.prices":0.0087,"ret.closing.prices":0.0087}
{"price.open":2494.23999,"price.high":2528.59009,"price.low":2491.95996,"price.close":2522.33008,"volume":0,"price.adjusted":2522.33008,"ref.date":"2009-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00855,"ret.closing.prices":0.00855}
{"price.open":2517.62988,"price.high":2522.52002,"price.low":2497.5,"price.close":2509.21997,"volume":0,"price.adjusted":2509.21997,"ref.date":"2009-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.0052,"ret.closing.prices":-0.0052}
{"price.open":2498.72998,"price.high":2498.72998,"price.low":2427.54004,"price.close":2431.3999,"volume":0,"price.adjusted":2431.3999,"ref.date":"2009-06-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.03101,"ret.closing.prices":-0.03101}
{"price.open":2435.44995,"price.high":2450.73999,"price.low":2421.56006,"price.close":2425.96997,"volume":0,"price.adjusted":2425.96997,"ref.date":"2009-06-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00223,"ret.closing.prices":-0.00223}
{"price.open":2418.28003,"price.high":2420.47998,"price.low":2365.17993,"price.close":2383.70996,"volume":0,"price.adjusted":2383.70996,"ref.date":"2009-06-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01742,"ret.closing.prices":-0.01742}
{"price.open":2389.22998,"price.high":2421.05005,"price.low":2369.77002,"price.close":2414.43994,"volume":0,"price.adjusted":2414.43994,"ref.date":"2009-06-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01289,"ret.closing.prices":0.01289}
{"price.open":2416.40991,"price.high":2447.93994,"price.low":2405.86011,"price.close":2434.77002,"volume":0,"price.adjusted":2434.77002,"ref.date":"2009-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00842,"ret.closing.prices":0.00842}
{"price.open":2433.54004,"price.high":2435,"price.low":2359.28003,"price.close":2359.28003,"volume":0,"price.adjusted":2359.28003,"ref.date":"2009-06-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.031,"ret.closing.prices":-0.031}
{"price.open":2346.27002,"price.high":2374.15991,"price.low":2343.02002,"price.close":2353.47998,"volume":0,"price.adjusted":2353.47998,"ref.date":"2009-06-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00246,"ret.closing.prices":-0.00246}
{"price.open":2363.17993,"price.high":2423.08008,"price.low":2347.90991,"price.close":2418.45996,"volume":0,"price.adjusted":2418.45996,"ref.date":"2009-06-24","ticker":"^STOXX50E","ret.adjusted.prices":0.02761,"ret.closing.prices":0.02761}
{"price.open":2414.80005,"price.high":2419.31006,"price.low":2361.31006,"price.close":2402.32007,"volume":0,"price.adjusted":2402.32007,"ref.date":"2009-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00667,"ret.closing.prices":-0.00667}
{"price.open":2411.18994,"price.high":2434.75,"price.low":2379.02002,"price.close":2389.90991,"volume":0,"price.adjusted":2389.90991,"ref.date":"2009-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00517,"ret.closing.prices":-0.00517}
{"price.open":2384.86011,"price.high":2444,"price.low":2382.02002,"price.close":2437.71997,"volume":0,"price.adjusted":2437.71997,"ref.date":"2009-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.02,"ret.closing.prices":0.02}
{"price.open":2445.66992,"price.high":2446.17993,"price.low":2390.55005,"price.close":2401.68994,"volume":0,"price.adjusted":2401.68994,"ref.date":"2009-06-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01478,"ret.closing.prices":-0.01478}
{"price.open":2410.08008,"price.high":2459.88989,"price.low":2410.08008,"price.close":2449.72998,"volume":0,"price.adjusted":2449.72998,"ref.date":"2009-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.02,"ret.closing.prices":0.02}
{"price.open":2441.93994,"price.high":2441.93994,"price.low":2369.6499,"price.close":2369.6499,"volume":0,"price.adjusted":2369.6499,"ref.date":"2009-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.03269,"ret.closing.prices":-0.03269}
{"price.open":2377.82007,"price.high":2384.06006,"price.low":2354.58008,"price.close":2376.47998,"volume":0,"price.adjusted":2376.47998,"ref.date":"2009-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00288,"ret.closing.prices":0.00288}
{"price.open":2359.51001,"price.high":2360.62012,"price.low":2324.56006,"price.close":2343.87988,"volume":0,"price.adjusted":2343.87988,"ref.date":"2009-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01372,"ret.closing.prices":-0.01372}
{"price.open":2353.29004,"price.high":2370.12012,"price.low":2319.46997,"price.close":2320.8999,"volume":0,"price.adjusted":2320.8999,"ref.date":"2009-07-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0098,"ret.closing.prices":-0.0098}
{"price.open":2314.09009,"price.high":2321.12012,"price.low":2284.03003,"price.close":2291.33008,"volume":0,"price.adjusted":2291.33008,"ref.date":"2009-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01274,"ret.closing.prices":-0.01274}
{"price.open":2300.3501,"price.high":2335.88989,"price.low":2299.70996,"price.close":2313.87012,"volume":0,"price.adjusted":2313.87012,"ref.date":"2009-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00984,"ret.closing.prices":0.00984}
{"price.open":2303.54004,"price.high":2312.80005,"price.low":2277.5,"price.close":2281.46997,"volume":0,"price.adjusted":2281.46997,"ref.date":"2009-07-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.014,"ret.closing.prices":-0.014}
{"price.open":2276.30005,"price.high":2345.21997,"price.low":2258.6001,"price.close":2345.21997,"volume":0,"price.adjusted":2345.21997,"ref.date":"2009-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.02794,"ret.closing.prices":0.02794}
{"price.open":2350.55005,"price.high":2380.43994,"price.low":2344.66992,"price.close":2370.70996,"volume":0,"price.adjusted":2370.70996,"ref.date":"2009-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01087,"ret.closing.prices":0.01087}
{"price.open":2381.59009,"price.high":2451.02002,"price.low":2381.59009,"price.close":2451.02002,"volume":0,"price.adjusted":2451.02002,"ref.date":"2009-07-15","ticker":"^STOXX50E","ret.adjusted.prices":0.03388,"ret.closing.prices":0.03388}
{"price.open":2449.38989,"price.high":2483.5,"price.low":2437.62012,"price.close":2458.96997,"volume":0,"price.adjusted":2458.96997,"ref.date":"2009-07-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00324,"ret.closing.prices":0.00324}
{"price.open":2470.42993,"price.high":2485.59009,"price.low":2455.81006,"price.close":2469.19995,"volume":0,"price.adjusted":2469.19995,"ref.date":"2009-07-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00416,"ret.closing.prices":0.00416}
{"price.open":2482.80005,"price.high":2511.53003,"price.low":2482.80005,"price.close":2500.68994,"volume":0,"price.adjusted":2500.68994,"ref.date":"2009-07-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01275,"ret.closing.prices":0.01275}
{"price.open":2502.65991,"price.high":2548.15991,"price.low":2497.63989,"price.close":2519.98999,"volume":0,"price.adjusted":2519.98999,"ref.date":"2009-07-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00772,"ret.closing.prices":0.00772}
{"price.open":2522.1499,"price.high":2529.27002,"price.low":2496.54004,"price.close":2528.8501,"volume":0,"price.adjusted":2528.8501,"ref.date":"2009-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00352,"ret.closing.prices":0.00352}
{"price.open":2532.42993,"price.high":2591.01001,"price.low":2519.82007,"price.close":2585.79004,"volume":0,"price.adjusted":2585.79004,"ref.date":"2009-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.02252,"ret.closing.prices":0.02252}
{"price.open":2579.29004,"price.high":2613.37988,"price.low":2568.17993,"price.close":2582.76001,"volume":0,"price.adjusted":2582.76001,"ref.date":"2009-07-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00117,"ret.closing.prices":-0.00117}
{"price.open":2598.1499,"price.high":2624.56006,"price.low":2581.05005,"price.close":2601.40991,"volume":0,"price.adjusted":2601.40991,"ref.date":"2009-07-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00722,"ret.closing.prices":0.00722}
{"price.open":2604.83008,"price.high":2625.22998,"price.low":2569.96997,"price.close":2573.08008,"volume":0,"price.adjusted":2573.08008,"ref.date":"2009-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01089,"ret.closing.prices":-0.01089}
{"price.open":2571.92993,"price.high":2618.6499,"price.low":2568.40991,"price.close":2600.31006,"volume":0,"price.adjusted":2600.31006,"ref.date":"2009-07-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01058,"ret.closing.prices":0.01058}
{"price.open":2615.61011,"price.high":2668.5,"price.low":2602.91992,"price.close":2654.73999,"volume":0,"price.adjusted":2654.73999,"ref.date":"2009-07-30","ticker":"^STOXX50E","ret.adjusted.prices":0.02093,"ret.closing.prices":0.02093}
{"price.open":2649.19995,"price.high":2660.72998,"price.low":2626.06006,"price.close":2638.12988,"volume":0,"price.adjusted":2638.12988,"ref.date":"2009-07-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00626,"ret.closing.prices":-0.00626}
{"price.open":2637.51001,"price.high":2694.17993,"price.low":2631.66992,"price.close":2674.07007,"volume":0,"price.adjusted":2674.07007,"ref.date":"2009-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01362,"ret.closing.prices":0.01362}
{"price.open":2675.07007,"price.high":2675.07007,"price.low":2644.37012,"price.close":2670.95996,"volume":0,"price.adjusted":2670.95996,"ref.date":"2009-08-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00116,"ret.closing.prices":-0.00116}
{"price.open":2669.22998,"price.high":2687.17993,"price.low":2632.1499,"price.close":2643.12988,"volume":0,"price.adjusted":2643.12988,"ref.date":"2009-08-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01042,"ret.closing.prices":-0.01042}
{"price.open":2660.75,"price.high":2683.94995,"price.low":2647.6499,"price.close":2662.01001,"volume":0,"price.adjusted":2662.01001,"ref.date":"2009-08-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00714,"ret.closing.prices":0.00714}
{"price.open":2655.33008,"price.high":2717.59009,"price.low":2636.37012,"price.close":2706.21997,"volume":0,"price.adjusted":2706.21997,"ref.date":"2009-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01661,"ret.closing.prices":0.01661}
{"price.open":2700.91992,"price.high":2700.91992,"price.low":2677.3999,"price.close":2693.61011,"volume":0,"price.adjusted":2693.61011,"ref.date":"2009-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00466,"ret.closing.prices":-0.00466}
{"price.open":2696,"price.high":2712.38989,"price.low":2643.58008,"price.close":2650.93994,"volume":0,"price.adjusted":2650.93994,"ref.date":"2009-08-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01584,"ret.closing.prices":-0.01584}
{"price.open":2650.59009,"price.high":2690.12988,"price.low":2631.23999,"price.close":2688.20996,"volume":0,"price.adjusted":2688.20996,"ref.date":"2009-08-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01406,"ret.closing.prices":0.01406}
{"price.open":2691.91992,"price.high":2733.94995,"price.low":2687.46997,"price.close":2705.73999,"volume":0,"price.adjusted":2705.73999,"ref.date":"2009-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00652,"ret.closing.prices":0.00652}
{"price.open":2709.33008,"price.high":2724.23999,"price.low":2659.45996,"price.close":2669.40991,"volume":0,"price.adjusted":2669.40991,"ref.date":"2009-08-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01343,"ret.closing.prices":-0.01343}
{"price.open":2659.72998,"price.high":2659.72998,"price.low":2588.08008,"price.close":2603.79004,"volume":0,"price.adjusted":2603.79004,"ref.date":"2009-08-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.02458,"ret.closing.prices":-0.02458}
{"price.open":2611.45996,"price.high":2630.6001,"price.low":2604.87988,"price.close":2630.6001,"volume":0,"price.adjusted":2630.6001,"ref.date":"2009-08-18","ticker":"^STOXX50E","ret.adjusted.prices":0.0103,"ret.closing.prices":0.0103}
{"price.open":2616.1499,"price.high":2635.05005,"price.low":2587.25,"price.close":2622.87988,"volume":0,"price.adjusted":2622.87988,"ref.date":"2009-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00293,"ret.closing.prices":-0.00293}
{"price.open":2638.16992,"price.high":2670.87012,"price.low":2638.16992,"price.close":2663.66992,"volume":0,"price.adjusted":2663.66992,"ref.date":"2009-08-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01555,"ret.closing.prices":0.01555}
{"price.open":2657.38989,"price.high":2749.88989,"price.low":2652.98999,"price.close":2745.62012,"volume":0,"price.adjusted":2745.62012,"ref.date":"2009-08-21","ticker":"^STOXX50E","ret.adjusted.prices":0.03077,"ret.closing.prices":0.03077}
{"price.open":2751.58008,"price.high":2784.53003,"price.low":2750.72998,"price.close":2778.34009,"volume":0,"price.adjusted":2778.34009,"ref.date":"2009-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01192,"ret.closing.prices":0.01192}
{"price.open":2758.41992,"price.high":2807.16992,"price.low":2753.88989,"price.close":2801.13989,"volume":0,"price.adjusted":2801.13989,"ref.date":"2009-08-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00821,"ret.closing.prices":0.00821}
{"price.open":2794.95996,"price.high":2812.12988,"price.low":2779.68994,"price.close":2788.8999,"volume":0,"price.adjusted":2788.8999,"ref.date":"2009-08-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00437,"ret.closing.prices":-0.00437}
{"price.open":2786.67993,"price.high":2803.11011,"price.low":2763.61011,"price.close":2777.62012,"volume":0,"price.adjusted":2777.62012,"ref.date":"2009-08-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00404,"ret.closing.prices":-0.00404}
{"price.open":2792.71997,"price.high":2831.43994,"price.low":2790.31006,"price.close":2803.6499,"volume":0,"price.adjusted":2803.6499,"ref.date":"2009-08-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00937,"ret.closing.prices":0.00937}
{"price.open":2789.3999,"price.high":2795.65991,"price.low":2768.32007,"price.close":2770.11011,"volume":0,"price.adjusted":2770.11011,"ref.date":"2009-08-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01196,"ret.closing.prices":-0.01196}
{"price.open":2785.37012,"price.high":2796.01001,"price.low":2715.73999,"price.close":2715.73999,"volume":0,"price.adjusted":2715.73999,"ref.date":"2009-09-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01963,"ret.closing.prices":-0.01963}
{"price.open":2715.1001,"price.high":2715.18994,"price.low":2674.65991,"price.close":2703.76001,"volume":0,"price.adjusted":2703.76001,"ref.date":"2009-09-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00441,"ret.closing.prices":-0.00441}
{"price.open":2711.07007,"price.high":2727.87988,"price.low":2688.97998,"price.close":2699.21997,"volume":0,"price.adjusted":2699.21997,"ref.date":"2009-09-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00168,"ret.closing.prices":-0.00168}
{"price.open":2708.34009,"price.high":2743.62012,"price.low":2708.34009,"price.close":2743.34009,"volume":0,"price.adjusted":2743.34009,"ref.date":"2009-09-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01635,"ret.closing.prices":0.01635}
{"price.open":2788.79004,"price.high":2801.54004,"price.low":2774.20996,"price.close":2786.25,"volume":0,"price.adjusted":2786.25,"ref.date":"2009-09-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01564,"ret.closing.prices":0.01564}
{"price.open":2778.62012,"price.high":2820.58008,"price.low":2772.75,"price.close":2820.58008,"volume":0,"price.adjusted":2820.58008,"ref.date":"2009-09-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01232,"ret.closing.prices":0.01232}
{"price.open":2827.76001,"price.high":2840.1001,"price.low":2794.87988,"price.close":2817.5,"volume":0,"price.adjusted":2817.5,"ref.date":"2009-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00109,"ret.closing.prices":-0.00109}
{"price.open":2822.40991,"price.high":2846.52002,"price.low":2822.40991,"price.close":2831.37012,"volume":0,"price.adjusted":2831.37012,"ref.date":"2009-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00492,"ret.closing.prices":0.00492}
{"price.open":2815.07007,"price.high":2832,"price.low":2785.72998,"price.close":2829.25,"volume":0,"price.adjusted":2829.25,"ref.date":"2009-09-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00075,"ret.closing.prices":-0.00075}
{"price.open":2834.3999,"price.high":2851.91992,"price.low":2818.51001,"price.close":2843,"volume":0,"price.adjusted":2843,"ref.date":"2009-09-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00486,"ret.closing.prices":0.00486}
{"price.open":2850.06006,"price.high":2889.54004,"price.low":2850.06006,"price.close":2882.28003,"volume":0,"price.adjusted":2882.28003,"ref.date":"2009-09-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01382,"ret.closing.prices":0.01382}
{"price.open":2895.44995,"price.high":2903.98999,"price.low":2875.69995,"price.close":2895.44995,"volume":0,"price.adjusted":2895.44995,"ref.date":"2009-09-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00457,"ret.closing.prices":0.00457}
{"price.open":2885.37012,"price.high":2913.68994,"price.low":2879.6499,"price.close":2887.23999,"volume":0,"price.adjusted":2887.23999,"ref.date":"2009-09-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00284,"ret.closing.prices":-0.00284}
{"price.open":2885.1001,"price.high":2885.1001,"price.low":2849.93994,"price.close":2872.51001,"volume":0,"price.adjusted":2872.51001,"ref.date":"2009-09-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.0051,"ret.closing.prices":-0.0051}
{"price.open":2881.56006,"price.high":2907.06006,"price.low":2875.87988,"price.close":2881.6001,"volume":0,"price.adjusted":2881.6001,"ref.date":"2009-09-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00316,"ret.closing.prices":0.00316}
{"price.open":2880.76001,"price.high":2901.29004,"price.low":2874.57007,"price.close":2887.23999,"volume":0,"price.adjusted":2887.23999,"ref.date":"2009-09-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":2880.20996,"price.high":2906.15991,"price.low":2832.6499,"price.close":2838.21997,"volume":0,"price.adjusted":2838.21997,"ref.date":"2009-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01698,"ret.closing.prices":-0.01698}
{"price.open":2838.3999,"price.high":2847.61011,"price.low":2819.29004,"price.close":2831.94995,"volume":0,"price.adjusted":2831.94995,"ref.date":"2009-09-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00221,"ret.closing.prices":-0.00221}
{"price.open":2828.15991,"price.high":2899.12012,"price.low":2807.1001,"price.close":2899.12012,"volume":0,"price.adjusted":2899.12012,"ref.date":"2009-09-28","ticker":"^STOXX50E","ret.adjusted.prices":0.02372,"ret.closing.prices":0.02372}
{"price.open":2901,"price.high":2915.70996,"price.low":2880.23999,"price.close":2892.43994,"volume":0,"price.adjusted":2892.43994,"ref.date":"2009-09-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":2898.3501,"price.high":2909.53003,"price.low":2846.95996,"price.close":2872.62988,"volume":0,"price.adjusted":2872.62988,"ref.date":"2009-09-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00685,"ret.closing.prices":-0.00685}
{"price.open":2874.78003,"price.high":2892.96997,"price.low":2810.1499,"price.close":2810.45996,"volume":0,"price.adjusted":2810.45996,"ref.date":"2009-10-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.02164,"ret.closing.prices":-0.02164}
{"price.open":2798.92993,"price.high":2798.92993,"price.low":2743.79004,"price.close":2760.6001,"volume":0,"price.adjusted":2760.6001,"ref.date":"2009-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01774,"ret.closing.prices":-0.01774}
{"price.open":2764.47998,"price.high":2791.59009,"price.low":2746.8501,"price.close":2790.78003,"volume":0,"price.adjusted":2790.78003,"ref.date":"2009-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01093,"ret.closing.prices":0.01093}
{"price.open":2798.6001,"price.high":2866.04004,"price.low":2798.6001,"price.close":2865.69995,"volume":0,"price.adjusted":2865.69995,"ref.date":"2009-10-06","ticker":"^STOXX50E","ret.adjusted.prices":0.02685,"ret.closing.prices":0.02685}
{"price.open":2861.63989,"price.high":2877.21997,"price.low":2847.22998,"price.close":2852.16992,"volume":0,"price.adjusted":2852.16992,"ref.date":"2009-10-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00472,"ret.closing.prices":-0.00472}
{"price.open":2873.55005,"price.high":2897.73999,"price.low":2867.8999,"price.close":2887.61011,"volume":0,"price.adjusted":2887.61011,"ref.date":"2009-10-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01243,"ret.closing.prices":0.01243}
{"price.open":2879.5,"price.high":2903.04004,"price.low":2866.25,"price.close":2882.17993,"volume":0,"price.adjusted":2882.17993,"ref.date":"2009-10-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00188,"ret.closing.prices":-0.00188}
{"price.open":2888.40991,"price.high":2929.62012,"price.low":2888.40991,"price.close":2914.3501,"volume":0,"price.adjusted":2914.3501,"ref.date":"2009-10-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01116,"ret.closing.prices":0.01116}
{"price.open":2909.69995,"price.high":2913.6499,"price.low":2869.6499,"price.close":2879.06006,"volume":0,"price.adjusted":2879.06006,"ref.date":"2009-10-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01211,"ret.closing.prices":-0.01211}
{"price.open":2900.67993,"price.high":2952.29004,"price.low":2900.67993,"price.close":2950.82007,"volume":0,"price.adjusted":2950.82007,"ref.date":"2009-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.02492,"ret.closing.prices":0.02492}
{"price.open":2955.29004,"price.high":2960.12988,"price.low":2926.22998,"price.close":2939.09009,"volume":0,"price.adjusted":2939.09009,"ref.date":"2009-10-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00398,"ret.closing.prices":-0.00398}
{"price.open":2941.8999,"price.high":2960.61011,"price.low":2885.3999,"price.close":2893.53003,"volume":0,"price.adjusted":2893.53003,"ref.date":"2009-10-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.0155,"ret.closing.prices":-0.0155}
{"price.open":2900.37012,"price.high":2948.27002,"price.low":2900.37012,"price.close":2947.40991,"volume":0,"price.adjusted":2947.40991,"ref.date":"2009-10-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01862,"ret.closing.prices":0.01862}
{"price.open":2950.54004,"price.high":2962.06006,"price.low":2922.13989,"price.close":2925.08008,"volume":0,"price.adjusted":2925.08008,"ref.date":"2009-10-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00758,"ret.closing.prices":-0.00758}
{"price.open":2933.92993,"price.high":2949.41992,"price.low":2885.12988,"price.close":2936.83008,"volume":0,"price.adjusted":2936.83008,"ref.date":"2009-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00402,"ret.closing.prices":0.00402}
{"price.open":2918.12988,"price.high":2918.12988,"price.low":2878.83008,"price.close":2902.18994,"volume":0,"price.adjusted":2902.18994,"ref.date":"2009-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.0118,"ret.closing.prices":-0.0118}
{"price.open":2902.19995,"price.high":2944.78003,"price.low":2883.59009,"price.close":2886.08008,"volume":0,"price.adjusted":2886.08008,"ref.date":"2009-10-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00555}
{"price.open":2892.79004,"price.high":2907.02002,"price.low":2826.94995,"price.close":2834.82007,"volume":0,"price.adjusted":2834.82007,"ref.date":"2009-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01776,"ret.closing.prices":-0.01776}
{"price.open":2835.62012,"price.high":2854.71997,"price.low":2815.65991,"price.close":2835.16992,"volume":0,"price.adjusted":2835.16992,"ref.date":"2009-10-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00012,"ret.closing.prices":0.00012}
{"price.open":2829.77002,"price.high":2829.77002,"price.low":2776.93994,"price.close":2778.45996,"volume":0,"price.adjusted":2778.45996,"ref.date":"2009-10-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.02,"ret.closing.prices":-0.02}
{"price.open":2773.06006,"price.high":2827.41992,"price.low":2759.46997,"price.close":2824.78003,"volume":0,"price.adjusted":2824.78003,"ref.date":"2009-10-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01667,"ret.closing.prices":0.01667}
{"price.open":2830.8501,"price.high":2833.86011,"price.low":2737.23999,"price.close":2743.5,"volume":0,"price.adjusted":2743.5,"ref.date":"2009-10-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.02877,"ret.closing.prices":-0.02877}
{"price.open":2738.26001,"price.high":2783.01001,"price.low":2728.11011,"price.close":2762.94995,"volume":0,"price.adjusted":2762.94995,"ref.date":"2009-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00709,"ret.closing.prices":0.00709}
{"price.open":2741.47998,"price.high":2741.47998,"price.low":2693.80005,"price.close":2712.30005,"volume":0,"price.adjusted":2712.30005,"ref.date":"2009-11-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01833,"ret.closing.prices":-0.01833}
{"price.open":2729.33008,"price.high":2773.30005,"price.low":2728.84009,"price.close":2763.29004,"volume":0,"price.adjusted":2763.29004,"ref.date":"2009-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0188,"ret.closing.prices":0.0188}
{"price.open":2745.45996,"price.high":2808.68994,"price.low":2719.21997,"price.close":2793.43994,"volume":0,"price.adjusted":2793.43994,"ref.date":"2009-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01091,"ret.closing.prices":0.01091}
{"price.open":2789.56006,"price.high":2807.08008,"price.low":2754.06006,"price.close":2794.25,"volume":0,"price.adjusted":2794.25,"ref.date":"2009-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00029,"ret.closing.prices":0.00029}
{"price.open":2810.6001,"price.high":2860.31006,"price.low":2810.6001,"price.close":2860.11011,"volume":0,"price.adjusted":2860.11011,"ref.date":"2009-11-09","ticker":"^STOXX50E","ret.adjusted.prices":0.02357,"ret.closing.prices":0.02357}
{"price.open":2861.19995,"price.high":2873.31006,"price.low":2849.62012,"price.close":2856.43994,"volume":0,"price.adjusted":2856.43994,"ref.date":"2009-11-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00128,"ret.closing.prices":-0.00128}
{"price.open":2873,"price.high":2902.5,"price.low":2873,"price.close":2881.01001,"volume":0,"price.adjusted":2881.01001,"ref.date":"2009-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.0086,"ret.closing.prices":0.0086}
{"price.open":2873.97998,"price.high":2904.87988,"price.low":2860.81006,"price.close":2876.91992,"volume":0,"price.adjusted":2876.91992,"ref.date":"2009-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00142,"ret.closing.prices":-0.00142}
{"price.open":2872.47998,"price.high":2886.20996,"price.low":2851.1001,"price.close":2883.04004,"volume":0,"price.adjusted":2883.04004,"ref.date":"2009-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00213,"ret.closing.prices":0.00213}
{"price.open":2895.48999,"price.high":2930.82007,"price.low":2895.48999,"price.close":2926.1499,"volume":0,"price.adjusted":2926.1499,"ref.date":"2009-11-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01495,"ret.closing.prices":0.01495}
{"price.open":2918.56006,"price.high":2923.54004,"price.low":2900.33008,"price.close":2906.91992,"volume":0,"price.adjusted":2906.91992,"ref.date":"2009-11-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00657,"ret.closing.prices":-0.00657}
{"price.open":2916,"price.high":2933.95996,"price.low":2900.81006,"price.close":2908.53003,"volume":0,"price.adjusted":2908.53003,"ref.date":"2009-11-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00055,"ret.closing.prices":0.00055}
{"price.open":2908.42993,"price.high":2908.42993,"price.low":2853.55005,"price.close":2860.29004,"volume":0,"price.adjusted":2860.29004,"ref.date":"2009-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01659,"ret.closing.prices":-0.01659}
{"price.open":2867.29004,"price.high":2880.26001,"price.low":2824.87988,"price.close":2833.06006,"volume":0,"price.adjusted":2833.06006,"ref.date":"2009-11-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00952,"ret.closing.prices":-0.00952}
{"price.open":2848.09009,"price.high":2906.56006,"price.low":2848.09009,"price.close":2898.18994,"volume":0,"price.adjusted":2898.18994,"ref.date":"2009-11-23","ticker":"^STOXX50E","ret.adjusted.prices":0.02299,"ret.closing.prices":0.02299}
{"price.open":2883.16992,"price.high":2901.87012,"price.low":2868.23999,"price.close":2877.58008,"volume":0,"price.adjusted":2877.58008,"ref.date":"2009-11-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00711,"ret.closing.prices":-0.00711}
{"price.open":2893.76001,"price.high":2910.21997,"price.low":2875.59009,"price.close":2896.8999,"volume":0,"price.adjusted":2896.8999,"ref.date":"2009-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00671,"ret.closing.prices":0.00671}
{"price.open":2887.69995,"price.high":2887.69995,"price.low":2794.98999,"price.close":2799.43994,"volume":0,"price.adjusted":2799.43994,"ref.date":"2009-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.03364,"ret.closing.prices":-0.03364}
{"price.open":2772.33008,"price.high":2849.41992,"price.low":2757.02002,"price.close":2831.13989,"volume":0,"price.adjusted":2831.13989,"ref.date":"2009-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01132,"ret.closing.prices":0.01132}
{"price.open":2834.45996,"price.high":2843.33008,"price.low":2791.78003,"price.close":2797.25,"volume":0,"price.adjusted":2797.25,"ref.date":"2009-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01197,"ret.closing.prices":-0.01197}
{"price.open":2817.15991,"price.high":2871.75,"price.low":2817.15991,"price.close":2871.75,"volume":0,"price.adjusted":2871.75,"ref.date":"2009-12-01","ticker":"^STOXX50E","ret.adjusted.prices":0.02663,"ret.closing.prices":0.02663}
{"price.open":2870.47998,"price.high":2893.93994,"price.low":2860.68994,"price.close":2877.93994,"volume":0,"price.adjusted":2877.93994,"ref.date":"2009-12-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00216,"ret.closing.prices":0.00216}
{"price.open":2877.94995,"price.high":2911.12988,"price.low":2869.3501,"price.close":2876.13989,"volume":0,"price.adjusted":2876.13989,"ref.date":"2009-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00063,"ret.closing.prices":-0.00063}
{"price.open":2868.59009,"price.high":2930.01001,"price.low":2854.45996,"price.close":2910.33008,"volume":0,"price.adjusted":2910.33008,"ref.date":"2009-12-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01189,"ret.closing.prices":0.01189}
{"price.open":2900.3501,"price.high":2907.82007,"price.low":2876.59009,"price.close":2896.22998,"volume":0,"price.adjusted":2896.22998,"ref.date":"2009-12-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00484,"ret.closing.prices":-0.00484}
{"price.open":2890.90991,"price.high":2906.77002,"price.low":2834.88989,"price.close":2849.16992,"volume":0,"price.adjusted":2849.16992,"ref.date":"2009-12-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01625,"ret.closing.prices":-0.01625}
{"price.open":2843.23999,"price.high":2858.26001,"price.low":2802.38989,"price.close":2818.1001,"volume":0,"price.adjusted":2818.1001,"ref.date":"2009-12-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0109,"ret.closing.prices":-0.0109}
{"price.open":2816.65991,"price.high":2857.38989,"price.low":2811.02002,"price.close":2851.29004,"volume":0,"price.adjusted":2851.29004,"ref.date":"2009-12-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01178,"ret.closing.prices":0.01178}
{"price.open":2853.92993,"price.high":2884.66992,"price.low":2853.92993,"price.close":2862.32007,"volume":0,"price.adjusted":2862.32007,"ref.date":"2009-12-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00387,"ret.closing.prices":0.00387}
{"price.open":2878.61011,"price.high":2897.22998,"price.low":2871.62012,"price.close":2885,"volume":0,"price.adjusted":2885,"ref.date":"2009-12-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00792,"ret.closing.prices":0.00792}
{"price.open":2887.06006,"price.high":2893.13989,"price.low":2855.62988,"price.close":2888.58008,"volume":0,"price.adjusted":2888.58008,"ref.date":"2009-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00124,"ret.closing.prices":0.00124}
{"price.open":2890.30005,"price.high":2926.52002,"price.low":2890.30005,"price.close":2926.52002,"volume":0,"price.adjusted":2926.52002,"ref.date":"2009-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01313,"ret.closing.prices":0.01313}
{"price.open":2907.63989,"price.high":2916.08008,"price.low":2882.82007,"price.close":2891.65991,"volume":0,"price.adjusted":2891.65991,"ref.date":"2009-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01191,"ret.closing.prices":-0.01191}
{"price.open":2891.58008,"price.high":2921.25,"price.low":2869.37988,"price.close":2871.21997,"volume":0,"price.adjusted":2871.21997,"ref.date":"2009-12-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00707,"ret.closing.prices":-0.00707}
{"price.open":2879.12012,"price.high":2926.05005,"price.low":2875.79004,"price.close":2926.05005,"volume":0,"price.adjusted":2926.05005,"ref.date":"2009-12-21","ticker":"^STOXX50E","ret.adjusted.prices":0.0191,"ret.closing.prices":0.0191}
{"price.open":2927.87012,"price.high":2961.8501,"price.low":2927.87012,"price.close":2945.70996,"volume":0,"price.adjusted":2945.70996,"ref.date":"2009-12-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00672,"ret.closing.prices":0.00672}
{"price.open":2954.46997,"price.high":2969.12988,"price.low":2946.25,"price.close":2957.47998,"volume":0,"price.adjusted":2957.47998,"ref.date":"2009-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.004,"ret.closing.prices":0.004}
{"price.open":2957.47998,"price.high":2957.47998,"price.low":2957.47998,"price.close":2957.47998,"volume":0,"price.adjusted":2957.47998,"ref.date":"2009-12-24","ticker":"^STOXX50E","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":2970.01001,"price.high":2984.44995,"price.low":2970.01001,"price.close":2982.41992,"volume":0,"price.adjusted":2982.41992,"ref.date":"2009-12-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00843,"ret.closing.prices":0.00843}
{"price.open":2988.03003,"price.high":3001.56006,"price.low":2985.13989,"price.close":2992.08008,"volume":0,"price.adjusted":2992.08008,"ref.date":"2009-12-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00324,"ret.closing.prices":0.00324}
{"price.open":2988.27002,"price.high":2993.81006,"price.low":2964.87012,"price.close":2966.23999,"volume":0,"price.adjusted":2966.23999,"ref.date":"2009-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00864,"ret.closing.prices":-0.00864}
{"price.open":2966.23999,"price.high":2966.23999,"price.low":2966.23999,"price.close":2966.23999,"volume":0,"price.adjusted":2966.23999,"ref.date":"2009-12-31","ticker":"^STOXX50E","ret.adjusted.prices":0,"ret.closing.prices":0}
{"price.open":2974.86011,"price.high":3017.80005,"price.low":2974.86011,"price.close":3017.80005,"volume":0,"price.adjusted":3017.80005,"ref.date":"2010-01-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01738,"ret.closing.prices":0.01738}
{"price.open":3016.63989,"price.high":3025.6001,"price.low":3006.46997,"price.close":3012.36011,"volume":0,"price.adjusted":3012.36011,"ref.date":"2010-01-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":3010.88989,"price.high":3016.83008,"price.low":2997.05005,"price.close":3009.65991,"volume":0,"price.adjusted":3009.65991,"ref.date":"2010-01-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.0009,"ret.closing.prices":-0.0009}
{"price.open":3000.13989,"price.high":3013.8999,"price.low":2979.80005,"price.close":3007.34009,"volume":0,"price.adjusted":3007.34009,"ref.date":"2010-01-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00077,"ret.closing.prices":-0.00077}
{"price.open":3012.96997,"price.high":3024.58008,"price.low":2993.72998,"price.close":3017.8501,"volume":0,"price.adjusted":3017.8501,"ref.date":"2010-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00349,"ret.closing.prices":0.00349}
{"price.open":3030.41992,"price.high":3044.37012,"price.low":3007.34009,"price.close":3010.23999,"volume":0,"price.adjusted":3010.23999,"ref.date":"2010-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00252,"ret.closing.prices":-0.00252}
{"price.open":3010.58008,"price.high":3019.16992,"price.low":2966.1499,"price.close":2976.88989,"volume":0,"price.adjusted":2976.88989,"ref.date":"2010-01-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01108,"ret.closing.prices":-0.01108}
{"price.open":2967.42993,"price.high":2986.21997,"price.low":2964.11011,"price.close":2978.40991,"volume":0,"price.adjusted":2978.40991,"ref.date":"2010-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00051,"ret.closing.prices":0.00051}
{"price.open":2991.06006,"price.high":3001.58008,"price.low":2972.54004,"price.close":2989.70996,"volume":0,"price.adjusted":2989.70996,"ref.date":"2010-01-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00379,"ret.closing.prices":0.00379}
{"price.open":2995.5,"price.high":3008.82007,"price.low":2939.04004,"price.close":2940.25,"volume":0,"price.adjusted":2940.25,"ref.date":"2010-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01654,"ret.closing.prices":-0.01654}
{"price.open":2949.93994,"price.high":2960.53003,"price.low":2939.15991,"price.close":2957.87012,"volume":0,"price.adjusted":2957.87012,"ref.date":"2010-01-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00599,"ret.closing.prices":0.00599}
{"price.open":2952.05005,"price.high":2990.5,"price.low":2923.57007,"price.close":2984.82007,"volume":0,"price.adjusted":2984.82007,"ref.date":"2010-01-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00911,"ret.closing.prices":0.00911}
{"price.open":2979.46997,"price.high":2984.36011,"price.low":2904.87988,"price.close":2914.6001,"volume":0,"price.adjusted":2914.6001,"ref.date":"2010-01-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.02353,"ret.closing.prices":-0.02353}
{"price.open":2914.67993,"price.high":2943.94995,"price.low":2863.25,"price.close":2863.25,"volume":0,"price.adjusted":2863.25,"ref.date":"2010-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01762,"ret.closing.prices":-0.01762}
{"price.open":2850.67993,"price.high":2860.95996,"price.low":2806.51001,"price.close":2836.80005,"volume":0,"price.adjusted":2836.80005,"ref.date":"2010-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00924,"ret.closing.prices":-0.00924}
{"price.open":2825.1499,"price.high":2845.1499,"price.low":2806.45996,"price.close":2807.30005,"volume":0,"price.adjusted":2807.30005,"ref.date":"2010-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0104,"ret.closing.prices":-0.0104}
{"price.open":2788.70996,"price.high":2828.27002,"price.low":2776.66992,"price.close":2827.73999,"volume":0,"price.adjusted":2827.73999,"ref.date":"2010-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00728,"ret.closing.prices":0.00728}
{"price.open":2809.86011,"price.high":2813.22998,"price.low":2769.58008,"price.close":2787.3999,"volume":0,"price.adjusted":2787.3999,"ref.date":"2010-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01427,"ret.closing.prices":-0.01427}
{"price.open":2806.29004,"price.high":2825.27002,"price.low":2737.33008,"price.close":2737.33008,"volume":0,"price.adjusted":2737.33008,"ref.date":"2010-01-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01796,"ret.closing.prices":-0.01796}
{"price.open":2752.5,"price.high":2800,"price.low":2742.5,"price.close":2776.83008,"volume":0,"price.adjusted":2776.83008,"ref.date":"2010-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01443,"ret.closing.prices":0.01443}
{"price.open":2763.87988,"price.high":2801.69995,"price.low":2748.72998,"price.close":2793.29004,"volume":0,"price.adjusted":2793.29004,"ref.date":"2010-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00593,"ret.closing.prices":0.00593}
{"price.open":2795.56006,"price.high":2833.62012,"price.low":2778.11011,"price.close":2830.01001,"volume":0,"price.adjusted":2830.01001,"ref.date":"2010-02-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01315,"ret.closing.prices":0.01315}
{"price.open":2831.87012,"price.high":2842.61011,"price.low":2799.28003,"price.close":2804.61011,"volume":0,"price.adjusted":2804.61011,"ref.date":"2010-02-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00898,"ret.closing.prices":-0.00898}
{"price.open":2803.12012,"price.high":2812.97998,"price.low":2704.94995,"price.close":2707.44995,"volume":0,"price.adjusted":2707.44995,"ref.date":"2010-02-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03464,"ret.closing.prices":-0.03464}
{"price.open":2699,"price.high":2699,"price.low":2631.63989,"price.close":2631.63989,"volume":0,"price.adjusted":2631.63989,"ref.date":"2010-02-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.028,"ret.closing.prices":-0.028}
{"price.open":2635.84009,"price.high":2673.27002,"price.low":2617.77002,"price.close":2664.29004,"volume":0,"price.adjusted":2664.29004,"ref.date":"2010-02-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01241,"ret.closing.prices":0.01241}
{"price.open":2659.1001,"price.high":2688.25,"price.low":2643.63989,"price.close":2668.42993,"volume":0,"price.adjusted":2668.42993,"ref.date":"2010-02-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":2681.43994,"price.high":2725.40991,"price.low":2681.43994,"price.close":2700.16992,"volume":0,"price.adjusted":2700.16992,"ref.date":"2010-02-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01189,"ret.closing.prices":0.01189}
{"price.open":2710.08008,"price.high":2727.68994,"price.low":2653.84009,"price.close":2680.25,"volume":0,"price.adjusted":2680.25,"ref.date":"2010-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00738,"ret.closing.prices":-0.00738}
{"price.open":2693.44995,"price.high":2712.62012,"price.low":2657.38989,"price.close":2674.45996,"volume":0,"price.adjusted":2674.45996,"ref.date":"2010-02-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00216,"ret.closing.prices":-0.00216}
{"price.open":2683.48999,"price.high":2705.28003,"price.low":2676.8501,"price.close":2683.83008,"volume":0,"price.adjusted":2683.83008,"ref.date":"2010-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.0035,"ret.closing.prices":0.0035}
{"price.open":2699.73999,"price.high":2720.77002,"price.low":2676.48999,"price.close":2720.77002,"volume":0,"price.adjusted":2720.77002,"ref.date":"2010-02-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01376,"ret.closing.prices":0.01376}
{"price.open":2736.31006,"price.high":2779.29004,"price.low":2736.31006,"price.close":2762.25,"volume":0,"price.adjusted":2762.25,"ref.date":"2010-02-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01525,"ret.closing.prices":0.01525}
{"price.open":2756.61011,"price.high":2781.31006,"price.low":2749.42993,"price.close":2778.30005,"volume":0,"price.adjusted":2778.30005,"ref.date":"2010-02-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00581,"ret.closing.prices":0.00581}
{"price.open":2761.01001,"price.high":2795.83008,"price.low":2747.62012,"price.close":2793.37012,"volume":0,"price.adjusted":2793.37012,"ref.date":"2010-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00542,"ret.closing.prices":0.00542}
{"price.open":2798.29004,"price.high":2804.30005,"price.low":2775.71997,"price.close":2778.12012,"volume":0,"price.adjusted":2778.12012,"ref.date":"2010-02-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00546,"ret.closing.prices":-0.00546}
{"price.open":2789.75,"price.high":2801.19995,"price.low":2722.37012,"price.close":2730.57007,"volume":0,"price.adjusted":2730.57007,"ref.date":"2010-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01712,"ret.closing.prices":-0.01712}
{"price.open":2734.31006,"price.high":2744.06006,"price.low":2707.09009,"price.close":2734.94995,"volume":0,"price.adjusted":2734.94995,"ref.date":"2010-02-24","ticker":"^STOXX50E","ret.adjusted.prices":0.0016,"ret.closing.prices":0.0016}
{"price.open":2725.25,"price.high":2743.81006,"price.low":2677.20996,"price.close":2684.41992,"volume":0,"price.adjusted":2684.41992,"ref.date":"2010-02-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01848,"ret.closing.prices":-0.01848}
{"price.open":2706.02002,"price.high":2730.21997,"price.low":2684.6001,"price.close":2728.46997,"volume":0,"price.adjusted":2728.46997,"ref.date":"2010-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01641,"ret.closing.prices":0.01641}
{"price.open":2743.16992,"price.high":2775.06006,"price.low":2737.07007,"price.close":2772.69995,"volume":0,"price.adjusted":2772.69995,"ref.date":"2010-03-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01621,"ret.closing.prices":0.01621}
{"price.open":2772.87012,"price.high":2796.65991,"price.low":2762.76001,"price.close":2796.33008,"volume":0,"price.adjusted":2796.33008,"ref.date":"2010-03-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00852,"ret.closing.prices":0.00852}
{"price.open":2790.01001,"price.high":2826.13989,"price.low":2777.25,"price.close":2822.59009,"volume":0,"price.adjusted":2822.59009,"ref.date":"2010-03-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00939,"ret.closing.prices":0.00939}
{"price.open":2807.54004,"price.high":2832.69995,"price.low":2797.96997,"price.close":2816.1001,"volume":0,"price.adjusted":2816.1001,"ref.date":"2010-03-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.0023,"ret.closing.prices":-0.0023}
{"price.open":2823.44995,"price.high":2877.43994,"price.low":2821.3501,"price.close":2877.43994,"volume":0,"price.adjusted":2877.43994,"ref.date":"2010-03-05","ticker":"^STOXX50E","ret.adjusted.prices":0.02178,"ret.closing.prices":0.02178}
{"price.open":2888.02002,"price.high":2890.37012,"price.low":2875.48999,"price.close":2879.29004,"volume":0,"price.adjusted":2879.29004,"ref.date":"2010-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00064,"ret.closing.prices":0.00064}
{"price.open":2879.13989,"price.high":2888.59009,"price.low":2857.22998,"price.close":2880.70996,"volume":0,"price.adjusted":2880.70996,"ref.date":"2010-03-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00049,"ret.closing.prices":0.00049}
{"price.open":2879.94995,"price.high":2912.34009,"price.low":2874.71997,"price.close":2909.3999,"volume":0,"price.adjusted":2909.3999,"ref.date":"2010-03-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00996,"ret.closing.prices":0.00996}
{"price.open":2898.06006,"price.high":2910.86011,"price.low":2882.81006,"price.close":2895.73999,"volume":0,"price.adjusted":2895.73999,"ref.date":"2010-03-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":2901.15991,"price.high":2921.80005,"price.low":2892.8999,"price.close":2898.36011,"volume":0,"price.adjusted":2898.36011,"ref.date":"2010-03-12","ticker":"^STOXX50E","ret.adjusted.prices":0.0009,"ret.closing.prices":0.0009}
{"price.open":2894.79004,"price.high":2895.93994,"price.low":2868.44995,"price.close":2870.55005,"volume":0,"price.adjusted":2870.55005,"ref.date":"2010-03-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0096,"ret.closing.prices":-0.0096}
{"price.open":2880.71997,"price.high":2913.28003,"price.low":2880.71997,"price.close":2905.92993,"volume":0,"price.adjusted":2905.92993,"ref.date":"2010-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01233,"ret.closing.prices":0.01233}
{"price.open":2915.16992,"price.high":2936.37012,"price.low":2915.16992,"price.close":2931.31006,"volume":0,"price.adjusted":2931.31006,"ref.date":"2010-03-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00873,"ret.closing.prices":0.00873}
{"price.open":2920.46997,"price.high":2931.40991,"price.low":2903.19995,"price.close":2913.73999,"volume":0,"price.adjusted":2913.73999,"ref.date":"2010-03-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00599,"ret.closing.prices":-0.00599}
{"price.open":2921.95996,"price.high":2933.51001,"price.low":2884.80005,"price.close":2897.94995,"volume":0,"price.adjusted":2897.94995,"ref.date":"2010-03-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00542,"ret.closing.prices":-0.00542}
{"price.open":2889.12988,"price.high":2890.75,"price.low":2849.13989,"price.close":2890.75,"volume":0,"price.adjusted":2890.75,"ref.date":"2010-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00248,"ret.closing.prices":-0.00248}
{"price.open":2892.22998,"price.high":2916.92993,"price.low":2889.83008,"price.close":2910.52002,"volume":0,"price.adjusted":2910.52002,"ref.date":"2010-03-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00684,"ret.closing.prices":0.00684}
{"price.open":2913.69995,"price.high":2920.91992,"price.low":2871.08008,"price.close":2903.93994,"volume":0,"price.adjusted":2903.93994,"ref.date":"2010-03-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00226,"ret.closing.prices":-0.00226}
{"price.open":2904.92993,"price.high":2952.29004,"price.low":2902.11011,"price.close":2948.09009,"volume":0,"price.adjusted":2948.09009,"ref.date":"2010-03-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0152,"ret.closing.prices":0.0152}
{"price.open":2948.1499,"price.high":2952.48999,"price.low":2933.63989,"price.close":2940.93994,"volume":0,"price.adjusted":2940.93994,"ref.date":"2010-03-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00243,"ret.closing.prices":-0.00243}
{"price.open":2947.17993,"price.high":2961.62012,"price.low":2930.17993,"price.close":2947.48999,"volume":0,"price.adjusted":2947.48999,"ref.date":"2010-03-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00223,"ret.closing.prices":0.00223}
{"price.open":2956.80005,"price.high":2969.19995,"price.low":2935.21997,"price.close":2939.67993,"volume":0,"price.adjusted":2939.67993,"ref.date":"2010-03-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00265,"ret.closing.prices":-0.00265}
{"price.open":2936.54004,"price.high":2947.16992,"price.low":2910.09009,"price.close":2931.15991,"volume":0,"price.adjusted":2931.15991,"ref.date":"2010-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.0029,"ret.closing.prices":-0.0029}
{"price.open":2941.45996,"price.high":2980.83008,"price.low":2941.45996,"price.close":2978.5,"volume":0,"price.adjusted":2978.5,"ref.date":"2010-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01615,"ret.closing.prices":0.01615}
{"price.open":2988.98999,"price.high":2998.29004,"price.low":2964.38989,"price.close":2989.48999,"volume":0,"price.adjusted":2989.48999,"ref.date":"2010-04-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00369,"ret.closing.prices":0.00369}
{"price.open":2988.48999,"price.high":2990.8999,"price.low":2968.13989,"price.close":2974.62012,"volume":0,"price.adjusted":2974.62012,"ref.date":"2010-04-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00497,"ret.closing.prices":-0.00497}
{"price.open":2966.09009,"price.high":2966.09009,"price.low":2923.28003,"price.close":2942.31006,"volume":0,"price.adjusted":2942.31006,"ref.date":"2010-04-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01086,"ret.closing.prices":-0.01086}
{"price.open":2959.57007,"price.high":2993.54004,"price.low":2959.57007,"price.close":2993.54004,"volume":0,"price.adjusted":2993.54004,"ref.date":"2010-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01741,"ret.closing.prices":0.01741}
{"price.open":3008.80005,"price.high":3019.48999,"price.low":2987.45996,"price.close":3002.22998,"volume":0,"price.adjusted":3002.22998,"ref.date":"2010-04-12","ticker":"^STOXX50E","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":2994.32007,"price.high":3006.3999,"price.low":2977.48999,"price.close":2988.23999,"volume":0,"price.adjusted":2988.23999,"ref.date":"2010-04-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00466,"ret.closing.prices":-0.00466}
{"price.open":2999.38989,"price.high":3020.77002,"price.low":2998.58008,"price.close":3008.03003,"volume":0,"price.adjusted":3008.03003,"ref.date":"2010-04-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00662,"ret.closing.prices":0.00662}
{"price.open":3013.13989,"price.high":3023.1001,"price.low":2987.84009,"price.close":3012.6499,"volume":0,"price.adjusted":3012.6499,"ref.date":"2010-04-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":3003.11011,"price.high":3027.13989,"price.low":2940.37988,"price.close":2949.6499,"volume":0,"price.adjusted":2949.6499,"ref.date":"2010-04-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.02091,"ret.closing.prices":-0.02091}
{"price.open":2941.87012,"price.high":2952.92993,"price.low":2923.82007,"price.close":2940.18994,"volume":0,"price.adjusted":2940.18994,"ref.date":"2010-04-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00321,"ret.closing.prices":-0.00321}
{"price.open":2948.5,"price.high":2985.57007,"price.low":2938.82007,"price.close":2983.90991,"volume":0,"price.adjusted":2983.90991,"ref.date":"2010-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01487,"ret.closing.prices":0.01487}
{"price.open":2988.68994,"price.high":2990.05005,"price.low":2946.44995,"price.close":2947.63989,"volume":0,"price.adjusted":2947.63989,"ref.date":"2010-04-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01216,"ret.closing.prices":-0.01216}
{"price.open":2945.67993,"price.high":2966.30005,"price.low":2884.84009,"price.close":2897.59009,"volume":0,"price.adjusted":2897.59009,"ref.date":"2010-04-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01698,"ret.closing.prices":-0.01698}
{"price.open":2900.43994,"price.high":2931.37012,"price.low":2882.09009,"price.close":2918.11011,"volume":0,"price.adjusted":2918.11011,"ref.date":"2010-04-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00708,"ret.closing.prices":0.00708}
{"price.open":2936.94995,"price.high":2962.93994,"price.low":2932.26001,"price.close":2947.04004,"volume":0,"price.adjusted":2947.04004,"ref.date":"2010-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00991,"ret.closing.prices":0.00991}
{"price.open":2943.21997,"price.high":2943.21997,"price.low":2838.78003,"price.close":2838.78003,"volume":0,"price.adjusted":2838.78003,"ref.date":"2010-04-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.03674,"ret.closing.prices":-0.03674}
{"price.open":2819.70996,"price.high":2839.03003,"price.low":2762.1499,"price.close":2788.54004,"volume":0,"price.adjusted":2788.54004,"ref.date":"2010-04-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0177,"ret.closing.prices":-0.0177}
{"price.open":2795.61011,"price.high":2840.87012,"price.low":2779.81006,"price.close":2828.12012,"volume":0,"price.adjusted":2828.12012,"ref.date":"2010-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01419,"ret.closing.prices":0.01419}
{"price.open":2826.1001,"price.high":2850.48999,"price.low":2791.08008,"price.close":2816.86011,"volume":0,"price.adjusted":2816.86011,"ref.date":"2010-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00398,"ret.closing.prices":-0.00398}
{"price.open":2806.70996,"price.high":2828.79004,"price.low":2780.51001,"price.close":2816.5,"volume":0,"price.adjusted":2816.5,"ref.date":"2010-05-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00013,"ret.closing.prices":-0.00013}
{"price.open":2819.25,"price.high":2819.25,"price.low":2701.97998,"price.close":2708.12012,"volume":0,"price.adjusted":2708.12012,"ref.date":"2010-05-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03848,"ret.closing.prices":-0.03848}
{"price.open":2711.95996,"price.high":2725.66992,"price.low":2656.05005,"price.close":2679.30005,"volume":0,"price.adjusted":2679.30005,"ref.date":"2010-05-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01064,"ret.closing.prices":-0.01064}
{"price.open":2656.33008,"price.high":2701.06006,"price.low":2591.3501,"price.close":2611.40991,"volume":0,"price.adjusted":2611.40991,"ref.date":"2010-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.02534,"ret.closing.prices":-0.02534}
{"price.open":2563.62988,"price.high":2611.97998,"price.low":2472.1001,"price.close":2500.17993,"volume":0,"price.adjusted":2500.17993,"ref.date":"2010-05-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.04259,"ret.closing.prices":-0.04259}
{"price.open":2534.81006,"price.high":2758.88989,"price.low":2531.42993,"price.close":2758.88989,"volume":0,"price.adjusted":2758.88989,"ref.date":"2010-05-10","ticker":"^STOXX50E","ret.adjusted.prices":0.10348,"ret.closing.prices":0.10348}
{"price.open":2728.31006,"price.high":2733.13989,"price.low":2671.65991,"price.close":2730.47998,"volume":0,"price.adjusted":2730.47998,"ref.date":"2010-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0103,"ret.closing.prices":-0.0103}
{"price.open":2723.23999,"price.high":2787.63989,"price.low":2695.90991,"price.close":2764.31006,"volume":0,"price.adjusted":2764.31006,"ref.date":"2010-05-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01239,"ret.closing.prices":0.01239}
{"price.open":2755.83008,"price.high":2755.83008,"price.low":2616.97998,"price.close":2633.91992,"volume":0,"price.adjusted":2633.91992,"ref.date":"2010-05-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.04717,"ret.closing.prices":-0.04717}
{"price.open":2621.63989,"price.high":2675.15991,"price.low":2604.57007,"price.close":2635.34009,"volume":0,"price.adjusted":2635.34009,"ref.date":"2010-05-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00054,"ret.closing.prices":0.00054}
{"price.open":2655.87012,"price.high":2713.46997,"price.low":2655.87012,"price.close":2698.20996,"volume":0,"price.adjusted":2698.20996,"ref.date":"2010-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.02386,"ret.closing.prices":0.02386}
{"price.open":2669.11011,"price.high":2669.11011,"price.low":2594.71997,"price.close":2619.47998,"volume":0,"price.adjusted":2619.47998,"ref.date":"2010-05-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.02918,"ret.closing.prices":-0.02918}
{"price.open":2626.18994,"price.high":2656.44995,"price.low":2516.97998,"price.close":2569.58008,"volume":0,"price.adjusted":2569.58008,"ref.date":"2010-05-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01905,"ret.closing.prices":-0.01905}
{"price.open":2565.07007,"price.high":2586.8999,"price.low":2497.32007,"price.close":2574.17993,"volume":0,"price.adjusted":2574.17993,"ref.date":"2010-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00179,"ret.closing.prices":0.00179}
{"price.open":2504.96997,"price.high":2504.96997,"price.low":2448.1001,"price.close":2488.5,"volume":0,"price.adjusted":2488.5,"ref.date":"2010-05-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.03328,"ret.closing.prices":-0.03328}
{"price.open":2516.47998,"price.high":2567.44995,"price.low":2516.47998,"price.close":2530.34009,"volume":0,"price.adjusted":2530.34009,"ref.date":"2010-05-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01681,"ret.closing.prices":0.01681}
{"price.open":2544.17993,"price.high":2621.69995,"price.low":2534.88989,"price.close":2619.36011,"volume":0,"price.adjusted":2619.36011,"ref.date":"2010-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.03518,"ret.closing.prices":0.03518}
{"price.open":2629.62012,"price.high":2637.59009,"price.low":2603.47998,"price.close":2614.06006,"volume":0,"price.adjusted":2614.06006,"ref.date":"2010-05-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00202,"ret.closing.prices":-0.00202}
{"price.open":2608.03003,"price.high":2622.32007,"price.low":2600.19995,"price.close":2610.26001,"volume":0,"price.adjusted":2610.26001,"ref.date":"2010-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00145,"ret.closing.prices":-0.00145}
{"price.open":2595.62988,"price.high":2619.5,"price.low":2539.38989,"price.close":2606.58008,"volume":0,"price.adjusted":2606.58008,"ref.date":"2010-06-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00141,"ret.closing.prices":-0.00141}
{"price.open":2589.33008,"price.high":2606.29004,"price.low":2551.62988,"price.close":2601.97998,"volume":0,"price.adjusted":2601.97998,"ref.date":"2010-06-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00176,"ret.closing.prices":-0.00176}
{"price.open":2629.61011,"price.high":2668.56006,"price.low":2629.61011,"price.close":2634.15991,"volume":0,"price.adjusted":2634.15991,"ref.date":"2010-06-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01237,"ret.closing.prices":0.01237}
{"price.open":2638.20996,"price.high":2655.16992,"price.low":2542.8999,"price.close":2553.59009,"volume":0,"price.adjusted":2553.59009,"ref.date":"2010-06-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03059,"ret.closing.prices":-0.03059}
{"price.open":2528.62988,"price.high":2558.93994,"price.low":2501.6499,"price.close":2529.96997,"volume":0,"price.adjusted":2529.96997,"ref.date":"2010-06-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00925,"ret.closing.prices":-0.00925}
{"price.open":2536.95996,"price.high":2541.23999,"price.low":2475.70996,"price.close":2510.84009,"volume":0,"price.adjusted":2510.84009,"ref.date":"2010-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00756,"ret.closing.prices":-0.00756}
{"price.open":2527.94995,"price.high":2556.67993,"price.low":2494.72998,"price.close":2556.67993,"volume":0,"price.adjusted":2556.67993,"ref.date":"2010-06-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01826,"ret.closing.prices":0.01826}
{"price.open":2542.01001,"price.high":2623.05005,"price.low":2523.23999,"price.close":2608.73999,"volume":0,"price.adjusted":2608.73999,"ref.date":"2010-06-10","ticker":"^STOXX50E","ret.adjusted.prices":0.02036,"ret.closing.prices":0.02036}
{"price.open":2616.12012,"price.high":2651.38989,"price.low":2602.25,"price.close":2638.31006,"volume":0,"price.adjusted":2638.31006,"ref.date":"2010-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01134,"ret.closing.prices":0.01134}
{"price.open":2653.30005,"price.high":2687.52002,"price.low":2653.30005,"price.close":2683.45996,"volume":0,"price.adjusted":2683.45996,"ref.date":"2010-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01711,"ret.closing.prices":0.01711}
{"price.open":2663.87988,"price.high":2723.55005,"price.low":2656.08008,"price.close":2716.30005,"volume":0,"price.adjusted":2716.30005,"ref.date":"2010-06-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01224,"ret.closing.prices":0.01224}
{"price.open":2728.69995,"price.high":2736.92993,"price.low":2691.87012,"price.close":2718.72998,"volume":0,"price.adjusted":2718.72998,"ref.date":"2010-06-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":2716.3999,"price.high":2746.65991,"price.low":2707.70996,"price.close":2728.12012,"volume":0,"price.adjusted":2728.12012,"ref.date":"2010-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00345,"ret.closing.prices":0.00345}
{"price.open":2730.02002,"price.high":2748.33008,"price.low":2715.31006,"price.close":2737.02002,"volume":0,"price.adjusted":2737.02002,"ref.date":"2010-06-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00326,"ret.closing.prices":0.00326}
{"price.open":2762.37988,"price.high":2788.72998,"price.low":2756.62012,"price.close":2768.27002,"volume":0,"price.adjusted":2768.27002,"ref.date":"2010-06-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01142,"ret.closing.prices":0.01142}
{"price.open":2751.15991,"price.high":2761.3501,"price.low":2719.71997,"price.close":2745.96997,"volume":0,"price.adjusted":2745.96997,"ref.date":"2010-06-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00806,"ret.closing.prices":-0.00806}
{"price.open":2725.8501,"price.high":2740.45996,"price.low":2691.66992,"price.close":2704.80005,"volume":0,"price.adjusted":2704.80005,"ref.date":"2010-06-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01499,"ret.closing.prices":-0.01499}
{"price.open":2717.25,"price.high":2721.6499,"price.low":2636.05005,"price.close":2645.32007,"volume":0,"price.adjusted":2645.32007,"ref.date":"2010-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.02199,"ret.closing.prices":-0.02199}
{"price.open":2649.07007,"price.high":2663.87012,"price.low":2617.45996,"price.close":2629.25,"volume":0,"price.adjusted":2629.25,"ref.date":"2010-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00607,"ret.closing.prices":-0.00607}
{"price.open":2636.44995,"price.high":2671.47998,"price.low":2618.96997,"price.close":2668.66992,"volume":0,"price.adjusted":2668.66992,"ref.date":"2010-06-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01499,"ret.closing.prices":0.01499}
{"price.open":2643.23999,"price.high":2643.23999,"price.low":2555.54004,"price.close":2556.34009,"volume":0,"price.adjusted":2556.34009,"ref.date":"2010-06-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.04209,"ret.closing.prices":-0.04209}
{"price.open":2565.02002,"price.high":2596.8999,"price.low":2549.21997,"price.close":2573.32007,"volume":0,"price.adjusted":2573.32007,"ref.date":"2010-06-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00664,"ret.closing.prices":0.00664}
{"price.open":2548.48999,"price.high":2560.52002,"price.low":2502.5,"price.close":2518.6499,"volume":0,"price.adjusted":2518.6499,"ref.date":"2010-07-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.02124,"ret.closing.prices":-0.02124}
{"price.open":2531.40991,"price.high":2562.21997,"price.low":2519.87988,"price.close":2522.36011,"volume":0,"price.adjusted":2522.36011,"ref.date":"2010-07-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00147,"ret.closing.prices":0.00147}
{"price.open":2527.79004,"price.high":2531.87988,"price.low":2506.62988,"price.close":2507.83008,"volume":0,"price.adjusted":2507.83008,"ref.date":"2010-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00576,"ret.closing.prices":-0.00576}
{"price.open":2519.80005,"price.high":2602.79004,"price.low":2519.80005,"price.close":2578.68994,"volume":0,"price.adjusted":2578.68994,"ref.date":"2010-07-06","ticker":"^STOXX50E","ret.adjusted.prices":0.02826,"ret.closing.prices":0.02826}
{"price.open":2562.6001,"price.high":2634.38989,"price.low":2533.07007,"price.close":2634.38989,"volume":0,"price.adjusted":2634.38989,"ref.date":"2010-07-07","ticker":"^STOXX50E","ret.adjusted.prices":0.0216,"ret.closing.prices":0.0216}
{"price.open":2646.96997,"price.high":2676.75,"price.low":2643.46997,"price.close":2666.41992,"volume":0,"price.adjusted":2666.41992,"ref.date":"2010-07-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01216,"ret.closing.prices":0.01216}
{"price.open":2678.26001,"price.high":2690.52002,"price.low":2668.5,"price.close":2681.19995,"volume":0,"price.adjusted":2681.19995,"ref.date":"2010-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00554,"ret.closing.prices":0.00554}
{"price.open":2686.80005,"price.high":2702.72998,"price.low":2671.27002,"price.close":2686.09009,"volume":0,"price.adjusted":2686.09009,"ref.date":"2010-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00182,"ret.closing.prices":0.00182}
{"price.open":2688.22998,"price.high":2739.98999,"price.low":2685.54004,"price.close":2737.59009,"volume":0,"price.adjusted":2737.59009,"ref.date":"2010-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01917,"ret.closing.prices":0.01917}
{"price.open":2744.70996,"price.high":2749.80005,"price.low":2711.81006,"price.close":2738.95996,"volume":0,"price.adjusted":2738.95996,"ref.date":"2010-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0005,"ret.closing.prices":0.0005}
{"price.open":2730.77002,"price.high":2752.13989,"price.low":2690.63989,"price.close":2702.81006,"volume":0,"price.adjusted":2702.81006,"ref.date":"2010-07-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0132,"ret.closing.prices":-0.0132}
{"price.open":2710.81006,"price.high":2727.62012,"price.low":2634.29004,"price.close":2645.61011,"volume":0,"price.adjusted":2645.61011,"ref.date":"2010-07-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.02116,"ret.closing.prices":-0.02116}
{"price.open":2639.36011,"price.high":2675.06006,"price.low":2626.86011,"price.close":2634.6001,"volume":0,"price.adjusted":2634.6001,"ref.date":"2010-07-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00416,"ret.closing.prices":-0.00416}
{"price.open":2650.63989,"price.high":2658.84009,"price.low":2586.48999,"price.close":2627.28003,"volume":0,"price.adjusted":2627.28003,"ref.date":"2010-07-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00278,"ret.closing.prices":-0.00278}
{"price.open":2646.44995,"price.high":2674.08008,"price.low":2634.58008,"price.close":2639.52002,"volume":0,"price.adjusted":2639.52002,"ref.date":"2010-07-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00466,"ret.closing.prices":0.00466}
{"price.open":2628.08008,"price.high":2718.3501,"price.low":2623.25,"price.close":2714.20996,"volume":0,"price.adjusted":2714.20996,"ref.date":"2010-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0283,"ret.closing.prices":0.0283}
{"price.open":2710.90991,"price.high":2732.73999,"price.low":2695.69995,"price.close":2719.12988,"volume":0,"price.adjusted":2719.12988,"ref.date":"2010-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00181,"ret.closing.prices":0.00181}
{"price.open":2732.98999,"price.high":2743.34009,"price.low":2709.45996,"price.close":2743.12012,"volume":0,"price.adjusted":2743.12012,"ref.date":"2010-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00882,"ret.closing.prices":0.00882}
{"price.open":2759.18994,"price.high":2789.51001,"price.low":2757.88989,"price.close":2769.31006,"volume":0,"price.adjusted":2769.31006,"ref.date":"2010-07-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00955,"ret.closing.prices":0.00955}
{"price.open":2774.44995,"price.high":2791.23999,"price.low":2754.46997,"price.close":2766.11011,"volume":0,"price.adjusted":2766.11011,"ref.date":"2010-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00116,"ret.closing.prices":-0.00116}
{"price.open":2770.01001,"price.high":2801.45996,"price.low":2752.92993,"price.close":2752.92993,"volume":0,"price.adjusted":2752.92993,"ref.date":"2010-07-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00476,"ret.closing.prices":-0.00476}
{"price.open":2747.71997,"price.high":2766.87012,"price.low":2709.90991,"price.close":2742.13989,"volume":0,"price.adjusted":2742.13989,"ref.date":"2010-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00392,"ret.closing.prices":-0.00392}
{"price.open":2756,"price.high":2826.03003,"price.low":2756,"price.close":2822.16992,"volume":0,"price.adjusted":2822.16992,"ref.date":"2010-08-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02919,"ret.closing.prices":0.02919}
{"price.open":2818.09009,"price.high":2821.97998,"price.low":2795.97998,"price.close":2818.96997,"volume":0,"price.adjusted":2818.96997,"ref.date":"2010-08-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00113,"ret.closing.prices":-0.00113}
{"price.open":2817.18994,"price.high":2839.51001,"price.low":2789.8501,"price.close":2825.08008,"volume":0,"price.adjusted":2825.08008,"ref.date":"2010-08-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00217,"ret.closing.prices":0.00217}
{"price.open":2826.58008,"price.high":2849.44995,"price.low":2812.65991,"price.close":2819.34009,"volume":0,"price.adjusted":2819.34009,"ref.date":"2010-08-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00203,"ret.closing.prices":-0.00203}
{"price.open":2826.86011,"price.high":2841.76001,"price.low":2766.36011,"price.close":2779.34009,"volume":0,"price.adjusted":2779.34009,"ref.date":"2010-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01419,"ret.closing.prices":-0.01419}
{"price.open":2805.28003,"price.high":2828.52002,"price.low":2805.28003,"price.close":2827.27002,"volume":0,"price.adjusted":2827.27002,"ref.date":"2010-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01725,"ret.closing.prices":0.01725}
{"price.open":2820.95996,"price.high":2821.86011,"price.low":2783.63989,"price.close":2800.02002,"volume":0,"price.adjusted":2800.02002,"ref.date":"2010-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00964,"ret.closing.prices":-0.00964}
{"price.open":2784.90991,"price.high":2784.90991,"price.low":2720.91992,"price.close":2724.15991,"volume":0,"price.adjusted":2724.15991,"ref.date":"2010-08-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.02709,"ret.closing.prices":-0.02709}
{"price.open":2717.37012,"price.high":2737.23999,"price.low":2698.84009,"price.close":2720.8501,"volume":0,"price.adjusted":2720.8501,"ref.date":"2010-08-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00121,"ret.closing.prices":-0.00121}
{"price.open":2738.81006,"price.high":2741.68994,"price.low":2687.41992,"price.close":2708.72998,"volume":0,"price.adjusted":2708.72998,"ref.date":"2010-08-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00445,"ret.closing.prices":-0.00445}
{"price.open":2713.06006,"price.high":2723.40991,"price.low":2673.19995,"price.close":2698.29004,"volume":0,"price.adjusted":2698.29004,"ref.date":"2010-08-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00385,"ret.closing.prices":-0.00385}
{"price.open":2706.01001,"price.high":2738.48999,"price.low":2706.01001,"price.close":2737.68994,"volume":0,"price.adjusted":2737.68994,"ref.date":"2010-08-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0146,"ret.closing.prices":0.0146}
{"price.open":2730.70996,"price.high":2740.86011,"price.low":2709.57007,"price.close":2728.65991,"volume":0,"price.adjusted":2728.65991,"ref.date":"2010-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0033,"ret.closing.prices":-0.0033}
{"price.open":2736.51001,"price.high":2752.46997,"price.low":2674.67993,"price.close":2675.02002,"volume":0,"price.adjusted":2675.02002,"ref.date":"2010-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01966,"ret.closing.prices":-0.01966}
{"price.open":2674.68994,"price.high":2690.45996,"price.low":2637.71997,"price.close":2643.97998,"volume":0,"price.adjusted":2643.97998,"ref.date":"2010-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0116,"ret.closing.prices":-0.0116}
{"price.open":2648.87988,"price.high":2683.69995,"price.low":2640.84009,"price.close":2660.84009,"volume":0,"price.adjusted":2660.84009,"ref.date":"2010-08-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":2644.46997,"price.high":2644.46997,"price.low":2586.97998,"price.close":2614.54004,"volume":0,"price.adjusted":2614.54004,"ref.date":"2010-08-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.0174,"ret.closing.prices":-0.0174}
{"price.open":2611.03003,"price.high":2624.1001,"price.low":2560,"price.close":2587.3999,"volume":0,"price.adjusted":2587.3999,"ref.date":"2010-08-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01038,"ret.closing.prices":-0.01038}
{"price.open":2603.37012,"price.high":2619.84009,"price.low":2592.42993,"price.close":2606.88989,"volume":0,"price.adjusted":2606.88989,"ref.date":"2010-08-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00753,"ret.closing.prices":0.00753}
{"price.open":2599.98999,"price.high":2632.12012,"price.low":2579.90991,"price.close":2630.3501,"volume":0,"price.adjusted":2630.3501,"ref.date":"2010-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.009,"ret.closing.prices":0.009}
{"price.open":2636.83008,"price.high":2642.93994,"price.low":2608.46997,"price.close":2616.57007,"volume":0,"price.adjusted":2616.57007,"ref.date":"2010-08-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00524,"ret.closing.prices":-0.00524}
{"price.open":2596.16992,"price.high":2622.94995,"price.low":2576.3501,"price.close":2622.94995,"volume":0,"price.adjusted":2622.94995,"ref.date":"2010-08-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00244,"ret.closing.prices":0.00244}
{"price.open":2629.51001,"price.high":2716.30005,"price.low":2610.45996,"price.close":2715.27002,"volume":0,"price.adjusted":2715.27002,"ref.date":"2010-09-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0352,"ret.closing.prices":0.0352}
{"price.open":2706.05005,"price.high":2725.70996,"price.low":2696.05005,"price.close":2715.18994,"volume":0,"price.adjusted":2715.18994,"ref.date":"2010-09-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00003,"ret.closing.prices":-0.00003}
{"price.open":2720.12988,"price.high":2771.16992,"price.low":2716.6001,"price.close":2746.22998,"volume":0,"price.adjusted":2746.22998,"ref.date":"2010-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01143,"ret.closing.prices":0.01143}
{"price.open":2757.47998,"price.high":2761.54004,"price.low":2748.46997,"price.close":2753.6001,"volume":0,"price.adjusted":2753.6001,"ref.date":"2010-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00268,"ret.closing.prices":0.00268}
{"price.open":2747.82007,"price.high":2747.82007,"price.low":2710.44995,"price.close":2727.15991,"volume":0,"price.adjusted":2727.15991,"ref.date":"2010-09-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0096,"ret.closing.prices":-0.0096}
{"price.open":2721.48999,"price.high":2759.6001,"price.low":2703.95996,"price.close":2752.88989,"volume":0,"price.adjusted":2752.88989,"ref.date":"2010-09-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00943,"ret.closing.prices":0.00943}
{"price.open":2746.62988,"price.high":2792.03003,"price.low":2735.48999,"price.close":2782.42993,"volume":0,"price.adjusted":2782.42993,"ref.date":"2010-09-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01073,"ret.closing.prices":0.01073}
{"price.open":2775.63989,"price.high":2785.42993,"price.low":2764.3999,"price.close":2780.3999,"volume":0,"price.adjusted":2780.3999,"ref.date":"2010-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00073,"ret.closing.prices":-0.00073}
{"price.open":2800.87988,"price.high":2821.05005,"price.low":2796.69995,"price.close":2805.06006,"volume":0,"price.adjusted":2805.06006,"ref.date":"2010-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00887,"ret.closing.prices":0.00887}
{"price.open":2803.81006,"price.high":2813.25,"price.low":2784.16992,"price.close":2806.46997,"volume":0,"price.adjusted":2806.46997,"ref.date":"2010-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0005,"ret.closing.prices":0.0005}
{"price.open":2810.97998,"price.high":2813.30005,"price.low":2777.36011,"price.close":2794.36011,"volume":0,"price.adjusted":2794.36011,"ref.date":"2010-09-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00431,"ret.closing.prices":-0.00431}
{"price.open":2792.27002,"price.high":2802.20996,"price.low":2780.80005,"price.close":2784.61011,"volume":0,"price.adjusted":2784.61011,"ref.date":"2010-09-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00349,"ret.closing.prices":-0.00349}
{"price.open":2806.58008,"price.high":2821.55005,"price.low":2747.96997,"price.close":2757.37012,"volume":0,"price.adjusted":2757.37012,"ref.date":"2010-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00978,"ret.closing.prices":-0.00978}
{"price.open":2765.05005,"price.high":2806.70996,"price.low":2762.37012,"price.close":2802.66992,"volume":0,"price.adjusted":2802.66992,"ref.date":"2010-09-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01643,"ret.closing.prices":0.01643}
{"price.open":2799.77002,"price.high":2827.43994,"price.low":2792.93994,"price.close":2794.55005,"volume":0,"price.adjusted":2794.55005,"ref.date":"2010-09-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.0029,"ret.closing.prices":-0.0029}
{"price.open":2798.61011,"price.high":2799.95996,"price.low":2747.71997,"price.close":2752.77002,"volume":0,"price.adjusted":2752.77002,"ref.date":"2010-09-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01495,"ret.closing.prices":-0.01495}
{"price.open":2768.25,"price.high":2780.26001,"price.low":2709.78003,"price.close":2738.61011,"volume":0,"price.adjusted":2738.61011,"ref.date":"2010-09-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00514,"ret.closing.prices":-0.00514}
{"price.open":2731.73999,"price.high":2797.06006,"price.low":2720.16992,"price.close":2792.75,"volume":0,"price.adjusted":2792.75,"ref.date":"2010-09-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01977,"ret.closing.prices":0.01977}
{"price.open":2796.93994,"price.high":2805.30005,"price.low":2774.22998,"price.close":2776.33008,"volume":0,"price.adjusted":2776.33008,"ref.date":"2010-09-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00588,"ret.closing.prices":-0.00588}
{"price.open":2769.41992,"price.high":2789.32007,"price.low":2737.22998,"price.close":2774.62012,"volume":0,"price.adjusted":2774.62012,"ref.date":"2010-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00062,"ret.closing.prices":-0.00062}
{"price.open":2782.16992,"price.high":2800.05005,"price.low":2742.77002,"price.close":2752.70996,"volume":0,"price.adjusted":2752.70996,"ref.date":"2010-09-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.0079,"ret.closing.prices":-0.0079}
{"price.open":2743.52002,"price.high":2796.67993,"price.low":2728.41992,"price.close":2747.8999,"volume":0,"price.adjusted":2747.8999,"ref.date":"2010-09-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00175,"ret.closing.prices":-0.00175}
{"price.open":2747.92993,"price.high":2776.75,"price.low":2719.70996,"price.close":2732.90991,"volume":0,"price.adjusted":2732.90991,"ref.date":"2010-10-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00546,"ret.closing.prices":-0.00546}
{"price.open":2732.12012,"price.high":2732.93994,"price.low":2695.17993,"price.close":2701.02002,"volume":0,"price.adjusted":2701.02002,"ref.date":"2010-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01167,"ret.closing.prices":-0.01167}
{"price.open":2699.62988,"price.high":2764.76001,"price.low":2690.87988,"price.close":2758.56006,"volume":0,"price.adjusted":2758.56006,"ref.date":"2010-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.0213,"ret.closing.prices":0.0213}
{"price.open":2768.46997,"price.high":2793.63989,"price.low":2768.46997,"price.close":2780,"volume":0,"price.adjusted":2780,"ref.date":"2010-10-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00777,"ret.closing.prices":0.00777}
{"price.open":2780.70996,"price.high":2809,"price.low":2757.69995,"price.close":2786.87988,"volume":0,"price.adjusted":2786.87988,"ref.date":"2010-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00247,"ret.closing.prices":0.00247}
{"price.open":2782.04004,"price.high":2794.11011,"price.low":2765.81006,"price.close":2785.42993,"volume":0,"price.adjusted":2785.42993,"ref.date":"2010-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00052,"ret.closing.prices":-0.00052}
{"price.open":2790.63989,"price.high":2797.69995,"price.low":2781.97998,"price.close":2789.71997,"volume":0,"price.adjusted":2789.71997,"ref.date":"2010-10-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":2778.21997,"price.high":2780.09009,"price.low":2745.62988,"price.close":2775.75,"volume":0,"price.adjusted":2775.75,"ref.date":"2010-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00501,"ret.closing.prices":-0.00501}
{"price.open":2784.6001,"price.high":2844.06006,"price.low":2784.6001,"price.close":2840.55005,"volume":0,"price.adjusted":2840.55005,"ref.date":"2010-10-13","ticker":"^STOXX50E","ret.adjusted.prices":0.02335,"ret.closing.prices":0.02335}
{"price.open":2843.1499,"price.high":2859.95996,"price.low":2834.34009,"price.close":2836.11011,"volume":0,"price.adjusted":2836.11011,"ref.date":"2010-10-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00156,"ret.closing.prices":-0.00156}
{"price.open":2840.63989,"price.high":2852.87012,"price.low":2819.06006,"price.close":2841.6499,"volume":0,"price.adjusted":2841.6499,"ref.date":"2010-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00195,"ret.closing.prices":0.00195}
{"price.open":2830.03003,"price.high":2856.40991,"price.low":2820.58008,"price.close":2850.71997,"volume":0,"price.adjusted":2850.71997,"ref.date":"2010-10-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00319,"ret.closing.prices":0.00319}
{"price.open":2846.62988,"price.high":2867.62988,"price.low":2827.57007,"price.close":2837.33008,"volume":0,"price.adjusted":2837.33008,"ref.date":"2010-10-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":2828.06006,"price.high":2852.98999,"price.low":2822.34009,"price.close":2851.52002,"volume":0,"price.adjusted":2851.52002,"ref.date":"2010-10-20","ticker":"^STOXX50E","ret.adjusted.prices":0.005,"ret.closing.prices":0.005}
{"price.open":2848.22998,"price.high":2890.54004,"price.low":2837.57007,"price.close":2882.29004,"volume":0,"price.adjusted":2882.29004,"ref.date":"2010-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01079,"ret.closing.prices":0.01079}
{"price.open":2873.55005,"price.high":2887.08008,"price.low":2864.72998,"price.close":2873.73999,"volume":0,"price.adjusted":2873.73999,"ref.date":"2010-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00297,"ret.closing.prices":-0.00297}
{"price.open":2886.29004,"price.high":2891.52002,"price.low":2864.16992,"price.close":2871.47998,"volume":0,"price.adjusted":2871.47998,"ref.date":"2010-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00079,"ret.closing.prices":-0.00079}
{"price.open":2865.54004,"price.high":2869.73999,"price.low":2836.42993,"price.close":2856.31006,"volume":0,"price.adjusted":2856.31006,"ref.date":"2010-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00528,"ret.closing.prices":-0.00528}
{"price.open":2845.56006,"price.high":2865.3501,"price.low":2825.65991,"price.close":2829.41992,"volume":0,"price.adjusted":2829.41992,"ref.date":"2010-10-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00941,"ret.closing.prices":-0.00941}
{"price.open":2841.37988,"price.high":2863.43994,"price.low":2836.20996,"price.close":2845.53003,"volume":0,"price.adjusted":2845.53003,"ref.date":"2010-10-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00569,"ret.closing.prices":0.00569}
{"price.open":2840.12012,"price.high":2860.62012,"price.low":2825.87988,"price.close":2844.98999,"volume":0,"price.adjusted":2844.98999,"ref.date":"2010-10-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00019,"ret.closing.prices":-0.00019}
{"price.open":2861.56006,"price.high":2874.28003,"price.low":2825.41992,"price.close":2836.72998,"volume":0,"price.adjusted":2836.72998,"ref.date":"2010-11-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.0029,"ret.closing.prices":-0.0029}
{"price.open":2830.33008,"price.high":2866.13989,"price.low":2827.3999,"price.close":2861.01001,"volume":0,"price.adjusted":2861.01001,"ref.date":"2010-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00856,"ret.closing.prices":0.00856}
{"price.open":2866.12012,"price.high":2872.12012,"price.low":2824.28003,"price.close":2830.42993,"volume":0,"price.adjusted":2830.42993,"ref.date":"2010-11-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01069,"ret.closing.prices":-0.01069}
{"price.open":2848.67993,"price.high":2896.52002,"price.low":2848.67993,"price.close":2884.20996,"volume":0,"price.adjusted":2884.20996,"ref.date":"2010-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.019,"ret.closing.prices":0.019}
{"price.open":2891.83008,"price.high":2895.26001,"price.low":2857.94995,"price.close":2875.93994,"volume":0,"price.adjusted":2875.93994,"ref.date":"2010-11-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00287,"ret.closing.prices":-0.00287}
{"price.open":2871.73999,"price.high":2871.73999,"price.low":2852.58008,"price.close":2867.95996,"volume":0,"price.adjusted":2867.95996,"ref.date":"2010-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00277,"ret.closing.prices":-0.00277}
{"price.open":2861.62988,"price.high":2902.80005,"price.low":2859.47998,"price.close":2890.63989,"volume":0,"price.adjusted":2890.63989,"ref.date":"2010-11-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00791,"ret.closing.prices":0.00791}
{"price.open":2881.33008,"price.high":2883.98999,"price.low":2832.1499,"price.close":2845.92993,"volume":0,"price.adjusted":2845.92993,"ref.date":"2010-11-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01547,"ret.closing.prices":-0.01547}
{"price.open":2851.31006,"price.high":2856.43994,"price.low":2818.44995,"price.close":2831.21997,"volume":0,"price.adjusted":2831.21997,"ref.date":"2010-11-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00517,"ret.closing.prices":-0.00517}
{"price.open":2804.3501,"price.high":2837.48999,"price.low":2765.6499,"price.close":2822.42993,"volume":0,"price.adjusted":2822.42993,"ref.date":"2010-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.0031,"ret.closing.prices":-0.0031}
{"price.open":2814.44995,"price.high":2856.62988,"price.low":2796.42993,"price.close":2848.44995,"volume":0,"price.adjusted":2848.44995,"ref.date":"2010-11-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00922,"ret.closing.prices":0.00922}
{"price.open":2835.41992,"price.high":2835.41992,"price.low":2781.77002,"price.close":2781.77002,"volume":0,"price.adjusted":2781.77002,"ref.date":"2010-11-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.02341,"ret.closing.prices":-0.02341}
{"price.open":2778.29004,"price.high":2807.62012,"price.low":2775.84009,"price.close":2802.69995,"volume":0,"price.adjusted":2802.69995,"ref.date":"2010-11-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00752,"ret.closing.prices":0.00752}
{"price.open":2818.30005,"price.high":2859.44995,"price.low":2818.30005,"price.close":2855.22998,"volume":0,"price.adjusted":2855.22998,"ref.date":"2010-11-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01874,"ret.closing.prices":0.01874}
{"price.open":2855.3501,"price.high":2857.59009,"price.low":2820.42993,"price.close":2845.75,"volume":0,"price.adjusted":2845.75,"ref.date":"2010-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00332,"ret.closing.prices":-0.00332}
{"price.open":2845.91992,"price.high":2871.16992,"price.low":2804.6001,"price.close":2811.42993,"volume":0,"price.adjusted":2811.42993,"ref.date":"2010-11-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01206,"ret.closing.prices":-0.01206}
{"price.open":2797.03003,"price.high":2799.95996,"price.low":2739.37012,"price.close":2739.37012,"volume":0,"price.adjusted":2739.37012,"ref.date":"2010-11-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02563,"ret.closing.prices":-0.02563}
{"price.open":2746.69995,"price.high":2768.70996,"price.low":2722.8999,"price.close":2758.02002,"volume":0,"price.adjusted":2758.02002,"ref.date":"2010-11-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00681,"ret.closing.prices":0.00681}
{"price.open":2761.63989,"price.high":2768.02002,"price.low":2742.36011,"price.close":2765.05005,"volume":0,"price.adjusted":2765.05005,"ref.date":"2010-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":2747.68994,"price.high":2753.13989,"price.low":2707.90991,"price.close":2736.95996,"volume":0,"price.adjusted":2736.95996,"ref.date":"2010-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01016,"ret.closing.prices":-0.01016}
{"price.open":2748.93994,"price.high":2772.36011,"price.low":2669.95996,"price.close":2669.95996,"volume":0,"price.adjusted":2669.95996,"ref.date":"2010-11-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.02448,"ret.closing.prices":-0.02448}
{"price.open":2672.95996,"price.high":2684.47998,"price.low":2635.08008,"price.close":2650.98999,"volume":0,"price.adjusted":2650.98999,"ref.date":"2010-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0071,"ret.closing.prices":-0.0071}
{"price.open":2665.65991,"price.high":2727.3501,"price.low":2665.65991,"price.close":2721.87012,"volume":0,"price.adjusted":2721.87012,"ref.date":"2010-12-01","ticker":"^STOXX50E","ret.adjusted.prices":0.02674,"ret.closing.prices":0.02674}
{"price.open":2732.16992,"price.high":2785.95996,"price.low":2704.76001,"price.close":2781.38989,"volume":0,"price.adjusted":2781.38989,"ref.date":"2010-12-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02187,"ret.closing.prices":0.02187}
{"price.open":2779.02002,"price.high":2796.03003,"price.low":2759.12012,"price.close":2782.38989,"volume":0,"price.adjusted":2782.38989,"ref.date":"2010-12-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00036}
{"price.open":2784.12988,"price.high":2789.54004,"price.low":2756.21997,"price.close":2769.95996,"volume":0,"price.adjusted":2769.95996,"ref.date":"2010-12-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00447,"ret.closing.prices":-0.00447}
{"price.open":2774.12988,"price.high":2823.18994,"price.low":2771.13989,"price.close":2802.73999,"volume":0,"price.adjusted":2802.73999,"ref.date":"2010-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01183,"ret.closing.prices":0.01183}
{"price.open":2794.07007,"price.high":2835.36011,"price.low":2782.38989,"price.close":2818.94995,"volume":0,"price.adjusted":2818.94995,"ref.date":"2010-12-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00578,"ret.closing.prices":0.00578}
{"price.open":2835.18994,"price.high":2846.87012,"price.low":2825.87988,"price.close":2840.70996,"volume":0,"price.adjusted":2840.70996,"ref.date":"2010-12-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00772,"ret.closing.prices":0.00772}
{"price.open":2846.6499,"price.high":2850.16992,"price.low":2832.88989,"price.close":2839.53003,"volume":0,"price.adjusted":2839.53003,"ref.date":"2010-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00042,"ret.closing.prices":-0.00042}
{"price.open":2847.83008,"price.high":2867.22998,"price.low":2841.42993,"price.close":2855.37012,"volume":0,"price.adjusted":2855.37012,"ref.date":"2010-12-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00558,"ret.closing.prices":0.00558}
{"price.open":2856.8999,"price.high":2862.30005,"price.low":2842.57007,"price.close":2861.66992,"volume":0,"price.adjusted":2861.66992,"ref.date":"2010-12-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00221,"ret.closing.prices":0.00221}
{"price.open":2854.58008,"price.high":2854.58008,"price.low":2826.1001,"price.close":2841.98999,"volume":0,"price.adjusted":2841.98999,"ref.date":"2010-12-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00688,"ret.closing.prices":-0.00688}
{"price.open":2839.78003,"price.high":2849.92993,"price.low":2823.90991,"price.close":2845.78003,"volume":0,"price.adjusted":2845.78003,"ref.date":"2010-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00133,"ret.closing.prices":0.00133}
{"price.open":2851.30005,"price.high":2853.98999,"price.low":2818.8999,"price.close":2821.77002,"volume":0,"price.adjusted":2821.77002,"ref.date":"2010-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00844,"ret.closing.prices":-0.00844}
{"price.open":2825.1499,"price.high":2863.37012,"price.low":2821.46997,"price.close":2839.21997,"volume":0,"price.adjusted":2839.21997,"ref.date":"2010-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00618,"ret.closing.prices":0.00618}
{"price.open":2849.22998,"price.high":2882.76001,"price.low":2849.22998,"price.close":2876.98999,"volume":0,"price.adjusted":2876.98999,"ref.date":"2010-12-21","ticker":"^STOXX50E","ret.adjusted.prices":0.0133,"ret.closing.prices":0.0133}
{"price.open":2876.23999,"price.high":2882.87988,"price.low":2869.62988,"price.close":2869.62988,"volume":0,"price.adjusted":2869.62988,"ref.date":"2010-12-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00256,"ret.closing.prices":-0.00256}
{"price.open":2873.90991,"price.high":2875.47998,"price.low":2854.01001,"price.close":2864.52002,"volume":0,"price.adjusted":2864.52002,"ref.date":"2010-12-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":2859.28003,"price.high":2862.32007,"price.low":2815.56006,"price.close":2826.51001,"volume":0,"price.adjusted":2826.51001,"ref.date":"2010-12-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01327,"ret.closing.prices":-0.01327}
{"price.open":2831.92993,"price.high":2840.56006,"price.low":2820.84009,"price.close":2824.30005,"volume":0,"price.adjusted":2824.30005,"ref.date":"2010-12-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":2832.06006,"price.high":2851.1001,"price.low":2829.8501,"price.close":2841.22998,"volume":0,"price.adjusted":2841.22998,"ref.date":"2010-12-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00599,"ret.closing.prices":0.00599}
{"price.open":2842.92993,"price.high":2846,"price.low":2802.37012,"price.close":2807.04004,"volume":0,"price.adjusted":2807.04004,"ref.date":"2010-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01203,"ret.closing.prices":-0.01203}
{"price.open":2807.76001,"price.high":2848.48999,"price.low":2807.76001,"price.close":2839.42993,"volume":0,"price.adjusted":2839.42993,"ref.date":"2011-01-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01154,"ret.closing.prices":0.01154}
{"price.open":2840.40991,"price.high":2868.31006,"price.low":2828.31006,"price.close":2844.16992,"volume":0,"price.adjusted":2844.16992,"ref.date":"2011-01-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00167,"ret.closing.prices":0.00167}
{"price.open":2841.82007,"price.high":2841.82007,"price.low":2788.1001,"price.close":2833.73999,"volume":0,"price.adjusted":2833.73999,"ref.date":"2011-01-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00367,"ret.closing.prices":-0.00367}
{"price.open":2836.51001,"price.high":2867.22998,"price.low":2831.54004,"price.close":2836.22998,"volume":0,"price.adjusted":2836.22998,"ref.date":"2011-01-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00088,"ret.closing.prices":0.00088}
{"price.open":2829.20996,"price.high":2839.84009,"price.low":2802.37012,"price.close":2808.25,"volume":0,"price.adjusted":2808.25,"ref.date":"2011-01-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00987,"ret.closing.prices":-0.00987}
{"price.open":2800.30005,"price.high":2800.30005,"price.low":2756.48999,"price.close":2760.87988,"volume":0,"price.adjusted":2760.87988,"ref.date":"2011-01-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01687,"ret.closing.prices":-0.01687}
{"price.open":2769.62012,"price.high":2801.34009,"price.low":2763.08008,"price.close":2796.6001,"volume":0,"price.adjusted":2796.6001,"ref.date":"2011-01-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01294,"ret.closing.prices":0.01294}
{"price.open":2801.45996,"price.high":2879.73999,"price.low":2801.45996,"price.close":2879.11011,"volume":0,"price.adjusted":2879.11011,"ref.date":"2011-01-12","ticker":"^STOXX50E","ret.adjusted.prices":0.0295,"ret.closing.prices":0.0295}
{"price.open":2880.71997,"price.high":2916.04004,"price.low":2880.71997,"price.close":2915.62012,"volume":0,"price.adjusted":2915.62012,"ref.date":"2011-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01268,"ret.closing.prices":0.01268}
{"price.open":2905.95996,"price.high":2925.17993,"price.low":2890.27002,"price.close":2920.3999,"volume":0,"price.adjusted":2920.3999,"ref.date":"2011-01-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00164,"ret.closing.prices":0.00164}
{"price.open":2920.69995,"price.high":2922.09009,"price.low":2902.57007,"price.close":2910.62988,"volume":0,"price.adjusted":2910.62988,"ref.date":"2011-01-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00335,"ret.closing.prices":-0.00335}
{"price.open":2916.84009,"price.high":2949.59009,"price.low":2916.84009,"price.close":2945.62012,"volume":0,"price.adjusted":2945.62012,"ref.date":"2011-01-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01202,"ret.closing.prices":0.01202}
{"price.open":2949.54004,"price.high":2952.93994,"price.low":2922.73999,"price.close":2923.76001,"volume":0,"price.adjusted":2923.76001,"ref.date":"2011-01-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00742,"ret.closing.prices":-0.00742}
{"price.open":2919.75,"price.high":2943.41992,"price.low":2911.5,"price.close":2927.41992,"volume":0,"price.adjusted":2927.41992,"ref.date":"2011-01-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00125,"ret.closing.prices":0.00125}
{"price.open":2934.59009,"price.high":2999.77002,"price.low":2934.59009,"price.close":2970.56006,"volume":0,"price.adjusted":2970.56006,"ref.date":"2011-01-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01474,"ret.closing.prices":0.01474}
{"price.open":2974.94995,"price.high":2988.33008,"price.low":2953.65991,"price.close":2979.06006,"volume":0,"price.adjusted":2979.06006,"ref.date":"2011-01-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00286,"ret.closing.prices":0.00286}
{"price.open":2986.53003,"price.high":2994.3999,"price.low":2952.97998,"price.close":2957.78003,"volume":0,"price.adjusted":2957.78003,"ref.date":"2011-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00714,"ret.closing.prices":-0.00714}
{"price.open":2971.11011,"price.high":2990.52002,"price.low":2964.54004,"price.close":2967.78003,"volume":0,"price.adjusted":2967.78003,"ref.date":"2011-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00338,"ret.closing.prices":0.00338}
{"price.open":2963.31006,"price.high":3004.27002,"price.low":2952.41992,"price.close":2989.75,"volume":0,"price.adjusted":2989.75,"ref.date":"2011-01-27","ticker":"^STOXX50E","ret.adjusted.prices":0.0074,"ret.closing.prices":0.0074}
{"price.open":2984.59009,"price.high":3003.48999,"price.low":2954.12988,"price.close":2954.12988,"volume":0,"price.adjusted":2954.12988,"ref.date":"2011-01-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01191,"ret.closing.prices":-0.01191}
{"price.open":2951.62988,"price.high":2969.15991,"price.low":2917.97998,"price.close":2953.62988,"volume":0,"price.adjusted":2953.62988,"ref.date":"2011-01-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00017,"ret.closing.prices":-0.00017}
{"price.open":2967.26001,"price.high":3010.03003,"price.low":2960.65991,"price.close":3006.81006,"volume":0,"price.adjusted":3006.81006,"ref.date":"2011-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01801,"ret.closing.prices":0.01801}
{"price.open":3010.52002,"price.high":3022.61011,"price.low":2996.57007,"price.close":3012.69995,"volume":0,"price.adjusted":3012.69995,"ref.date":"2011-02-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":3008.84009,"price.high":3009.82007,"price.low":2976.06006,"price.close":2995.48999,"volume":0,"price.adjusted":2995.48999,"ref.date":"2011-02-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00571,"ret.closing.prices":-0.00571}
{"price.open":3002.55005,"price.high":3012.30005,"price.low":2987.41992,"price.close":3003.18994,"volume":0,"price.adjusted":3003.18994,"ref.date":"2011-02-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00257,"ret.closing.prices":0.00257}
{"price.open":3008.02002,"price.high":3041.70996,"price.low":3004.87988,"price.close":3031.17993,"volume":0,"price.adjusted":3031.17993,"ref.date":"2011-02-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00932,"ret.closing.prices":0.00932}
{"price.open":3029.83008,"price.high":3044.01001,"price.low":3019.09009,"price.close":3042.5,"volume":0,"price.adjusted":3042.5,"ref.date":"2011-02-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00373,"ret.closing.prices":0.00373}
{"price.open":3037.01001,"price.high":3050.6001,"price.low":3028.87012,"price.close":3031.62012,"volume":0,"price.adjusted":3031.62012,"ref.date":"2011-02-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00358,"ret.closing.prices":-0.00358}
{"price.open":3026.06006,"price.high":3026.16992,"price.low":2990.43994,"price.close":3025.67993,"volume":0,"price.adjusted":3025.67993,"ref.date":"2011-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00196,"ret.closing.prices":-0.00196}
{"price.open":3016.04004,"price.high":3038.78003,"price.low":2986,"price.close":3024.37012,"volume":0,"price.adjusted":3024.37012,"ref.date":"2011-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":3034.75,"price.high":3045.09009,"price.low":3011.55005,"price.close":3018.37988,"volume":0,"price.adjusted":3018.37988,"ref.date":"2011-02-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":3015.31006,"price.high":3038.80005,"price.low":3009.79004,"price.close":3030.45996,"volume":0,"price.adjusted":3030.45996,"ref.date":"2011-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.004,"ret.closing.prices":0.004}
{"price.open":3035.33008,"price.high":3074,"price.low":3035.33008,"price.close":3061.91992,"volume":0,"price.adjusted":3061.91992,"ref.date":"2011-02-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01038,"ret.closing.prices":0.01038}
{"price.open":3066.38989,"price.high":3072.37012,"price.low":3043.65991,"price.close":3064.54004,"volume":0,"price.adjusted":3064.54004,"ref.date":"2011-02-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00086,"ret.closing.prices":0.00086}
{"price.open":3069.28003,"price.high":3077.23999,"price.low":3046.1499,"price.close":3068,"volume":0,"price.adjusted":3068,"ref.date":"2011-02-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00113,"ret.closing.prices":0.00113}
{"price.open":3065.06006,"price.high":3065.72998,"price.low":3005.40991,"price.close":3012.34009,"volume":0,"price.adjusted":3012.34009,"ref.date":"2011-02-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01814,"ret.closing.prices":-0.01814}
{"price.open":3003.79004,"price.high":3004.27002,"price.low":2971.48999,"price.close":2983.33008,"volume":0,"price.adjusted":2983.33008,"ref.date":"2011-02-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00963,"ret.closing.prices":-0.00963}
{"price.open":2979.69995,"price.high":2992.3999,"price.low":2950.27002,"price.close":2954.91992,"volume":0,"price.adjusted":2954.91992,"ref.date":"2011-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00952,"ret.closing.prices":-0.00952}
{"price.open":2944.30005,"price.high":2957.93994,"price.low":2930.06006,"price.close":2949.12988,"volume":0,"price.adjusted":2949.12988,"ref.date":"2011-02-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00196,"ret.closing.prices":-0.00196}
{"price.open":2956.77002,"price.high":2994.21997,"price.low":2952.79004,"price.close":2985.02002,"volume":0,"price.adjusted":2985.02002,"ref.date":"2011-02-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01217,"ret.closing.prices":0.01217}
{"price.open":2983.21997,"price.high":3030.6499,"price.low":2966.09009,"price.close":3013.09009,"volume":0,"price.adjusted":3013.09009,"ref.date":"2011-02-28","ticker":"^STOXX50E","ret.adjusted.prices":0.0094,"ret.closing.prices":0.0094}
{"price.open":3021.44995,"price.high":3041.38989,"price.low":2971.86011,"price.close":2983.27002,"volume":0,"price.adjusted":2983.27002,"ref.date":"2011-03-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.0099,"ret.closing.prices":-0.0099}
{"price.open":2970.11011,"price.high":2974.1499,"price.low":2940.87012,"price.close":2958.80005,"volume":0,"price.adjusted":2958.80005,"ref.date":"2011-03-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.0082,"ret.closing.prices":-0.0082}
{"price.open":2968.6499,"price.high":3006.23999,"price.low":2954.82007,"price.close":2969.23999,"volume":0,"price.adjusted":2969.23999,"ref.date":"2011-03-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00353,"ret.closing.prices":0.00353}
{"price.open":2974.03003,"price.high":2998.15991,"price.low":2942.62012,"price.close":2949.17993,"volume":0,"price.adjusted":2949.17993,"ref.date":"2011-03-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00676,"ret.closing.prices":-0.00676}
{"price.open":2942.40991,"price.high":2976.07007,"price.low":2925.73999,"price.close":2931.41992,"volume":0,"price.adjusted":2931.41992,"ref.date":"2011-03-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00602,"ret.closing.prices":-0.00602}
{"price.open":2941.47998,"price.high":2953.04004,"price.low":2909.47998,"price.close":2945.41992,"volume":0,"price.adjusted":2945.41992,"ref.date":"2011-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00478,"ret.closing.prices":0.00478}
{"price.open":2949.05005,"price.high":2963.02002,"price.low":2927.29004,"price.close":2935.11011,"volume":0,"price.adjusted":2935.11011,"ref.date":"2011-03-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0035,"ret.closing.prices":-0.0035}
{"price.open":2914.16992,"price.high":2921.30005,"price.low":2889.1001,"price.close":2909.72998,"volume":0,"price.adjusted":2909.72998,"ref.date":"2011-03-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00865,"ret.closing.prices":-0.00865}
{"price.open":2895.55005,"price.high":2898.04004,"price.low":2873.06006,"price.close":2883.84009,"volume":0,"price.adjusted":2883.84009,"ref.date":"2011-03-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0089,"ret.closing.prices":-0.0089}
{"price.open":2883.84009,"price.high":2895.69995,"price.low":2844.56006,"price.close":2852.11011,"volume":0,"price.adjusted":2852.11011,"ref.date":"2011-03-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.011,"ret.closing.prices":-0.011}
{"price.open":2821.68994,"price.high":2821.68994,"price.low":2726.90991,"price.close":2784.19995,"volume":0,"price.adjusted":2784.19995,"ref.date":"2011-03-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.02381,"ret.closing.prices":-0.02381}
{"price.open":2794.25,"price.high":2805.03003,"price.low":2717.73999,"price.close":2721.23999,"volume":0,"price.adjusted":2721.23999,"ref.date":"2011-03-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.02261,"ret.closing.prices":-0.02261}
{"price.open":2739.28003,"price.high":2798.69995,"price.low":2727.84009,"price.close":2786.15991,"volume":0,"price.adjusted":2786.15991,"ref.date":"2011-03-17","ticker":"^STOXX50E","ret.adjusted.prices":0.02386,"ret.closing.prices":0.02386}
{"price.open":2796.70996,"price.high":2835.42993,"price.low":2788.32007,"price.close":2792.61011,"volume":0,"price.adjusted":2792.61011,"ref.date":"2011-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00232,"ret.closing.prices":0.00232}
{"price.open":2819.69995,"price.high":2860.82007,"price.low":2819.48999,"price.close":2860.81006,"volume":0,"price.adjusted":2860.81006,"ref.date":"2011-03-21","ticker":"^STOXX50E","ret.adjusted.prices":0.02442,"ret.closing.prices":0.02442}
{"price.open":2862.6499,"price.high":2882.33008,"price.low":2845.26001,"price.close":2854.79004,"volume":0,"price.adjusted":2854.79004,"ref.date":"2011-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.0021,"ret.closing.prices":-0.0021}
{"price.open":2847.63989,"price.high":2866.92993,"price.low":2835.51001,"price.close":2866.22998,"volume":0,"price.adjusted":2866.22998,"ref.date":"2011-03-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00401,"ret.closing.prices":0.00401}
{"price.open":2861.12988,"price.high":2911.75,"price.low":2848.26001,"price.close":2909.78003,"volume":0,"price.adjusted":2909.78003,"ref.date":"2011-03-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01519,"ret.closing.prices":0.01519}
{"price.open":2917.28003,"price.high":2926.02002,"price.low":2903.29004,"price.close":2911.33008,"volume":0,"price.adjusted":2911.33008,"ref.date":"2011-03-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":2908.53003,"price.high":2925.41992,"price.low":2900.79004,"price.close":2914.76001,"volume":0,"price.adjusted":2914.76001,"ref.date":"2011-03-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00118,"ret.closing.prices":0.00118}
{"price.open":2919.3999,"price.high":2921.95996,"price.low":2884.91992,"price.close":2910.92993,"volume":0,"price.adjusted":2910.92993,"ref.date":"2011-03-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00131,"ret.closing.prices":-0.00131}
{"price.open":2929.06006,"price.high":2941.09009,"price.low":2925.30005,"price.close":2936.43994,"volume":0,"price.adjusted":2936.43994,"ref.date":"2011-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00876,"ret.closing.prices":0.00876}
{"price.open":2938.82007,"price.high":2944.75,"price.low":2910.90991,"price.close":2910.90991,"volume":0,"price.adjusted":2910.90991,"ref.date":"2011-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00869,"ret.closing.prices":-0.00869}
{"price.open":2923.02002,"price.high":2964.36011,"price.low":2922.95996,"price.close":2962.91992,"volume":0,"price.adjusted":2962.91992,"ref.date":"2011-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01787,"ret.closing.prices":0.01787}
{"price.open":2958.08008,"price.high":2968.04004,"price.low":2951.56006,"price.close":2955.84009,"volume":0,"price.adjusted":2955.84009,"ref.date":"2011-04-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00239,"ret.closing.prices":-0.00239}
{"price.open":2955.36011,"price.high":2955.86011,"price.low":2932.75,"price.close":2950.95996,"volume":0,"price.adjusted":2950.95996,"ref.date":"2011-04-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00165,"ret.closing.prices":-0.00165}
{"price.open":2956.61011,"price.high":2983.8999,"price.low":2935.97998,"price.close":2971.47998,"volume":0,"price.adjusted":2971.47998,"ref.date":"2011-04-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00695,"ret.closing.prices":0.00695}
{"price.open":2972.55005,"price.high":2992.20996,"price.low":2960.44995,"price.close":2963.68994,"volume":0,"price.adjusted":2963.68994,"ref.date":"2011-04-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00262,"ret.closing.prices":-0.00262}
{"price.open":2977.78003,"price.high":2991.67993,"price.low":2975.30005,"price.close":2984.65991,"volume":0,"price.adjusted":2984.65991,"ref.date":"2011-04-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00708,"ret.closing.prices":0.00708}
{"price.open":2983.3999,"price.high":2984.75,"price.low":2965.09009,"price.close":2974.58008,"volume":0,"price.adjusted":2974.58008,"ref.date":"2011-04-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00338,"ret.closing.prices":-0.00338}
{"price.open":2956.11011,"price.high":2964.21997,"price.low":2925.90991,"price.close":2932.33008,"volume":0,"price.adjusted":2932.33008,"ref.date":"2011-04-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.0142,"ret.closing.prices":-0.0142}
{"price.open":2942.57007,"price.high":2967.46997,"price.low":2935.54004,"price.close":2949.97998,"volume":0,"price.adjusted":2949.97998,"ref.date":"2011-04-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00602,"ret.closing.prices":0.00602}
{"price.open":2934.94995,"price.high":2938.45996,"price.low":2900.15991,"price.close":2917.71997,"volume":0,"price.adjusted":2917.71997,"ref.date":"2011-04-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01094,"ret.closing.prices":-0.01094}
{"price.open":2920.37012,"price.high":2924.28003,"price.low":2902.84009,"price.close":2919.05005,"volume":0,"price.adjusted":2919.05005,"ref.date":"2011-04-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00046,"ret.closing.prices":0.00046}
{"price.open":2915.87988,"price.high":2915.87988,"price.low":2833.07007,"price.close":2847.95996,"volume":0,"price.adjusted":2847.95996,"ref.date":"2011-04-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.02435,"ret.closing.prices":-0.02435}
{"price.open":2856.66992,"price.high":2874.18994,"price.low":2852.12012,"price.close":2857.61011,"volume":0,"price.adjusted":2857.61011,"ref.date":"2011-04-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00339,"ret.closing.prices":0.00339}
{"price.open":2874.09009,"price.high":2925.68994,"price.low":2874.09009,"price.close":2921.42993,"volume":0,"price.adjusted":2921.42993,"ref.date":"2011-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.02233,"ret.closing.prices":0.02233}
{"price.open":2932.34009,"price.high":2948.29004,"price.low":2925.48999,"price.close":2936.30005,"volume":0,"price.adjusted":2936.30005,"ref.date":"2011-04-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00509,"ret.closing.prices":0.00509}
{"price.open":2930.25,"price.high":2956.97998,"price.low":2927.92993,"price.close":2955.36011,"volume":0,"price.adjusted":2955.36011,"ref.date":"2011-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00649,"ret.closing.prices":0.00649}
{"price.open":2957.37988,"price.high":2987.96997,"price.low":2951.57007,"price.close":2977.59009,"volume":0,"price.adjusted":2977.59009,"ref.date":"2011-04-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00752,"ret.closing.prices":0.00752}
{"price.open":2988.63989,"price.high":3009.07007,"price.low":2987.72998,"price.close":3005.33008,"volume":0,"price.adjusted":3005.33008,"ref.date":"2011-04-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00932,"ret.closing.prices":0.00932}
{"price.open":3003.95996,"price.high":3012.76001,"price.low":2994.22998,"price.close":3011.25,"volume":0,"price.adjusted":3011.25,"ref.date":"2011-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":3025,"price.high":3029.67993,"price.low":3008.88989,"price.close":3008.88989,"volume":0,"price.adjusted":3008.88989,"ref.date":"2011-05-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":3006.33008,"price.high":3007.3999,"price.low":2982.23999,"price.close":3000.38989,"volume":0,"price.adjusted":3000.38989,"ref.date":"2011-05-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00282,"ret.closing.prices":-0.00282}
{"price.open":2994.6499,"price.high":3008.76001,"price.low":2944.58008,"price.close":2952.02002,"volume":0,"price.adjusted":2952.02002,"ref.date":"2011-05-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01612,"ret.closing.prices":-0.01612}
{"price.open":2952.26001,"price.high":2956.18994,"price.low":2906.38989,"price.close":2926.54004,"volume":0,"price.adjusted":2926.54004,"ref.date":"2011-05-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00863,"ret.closing.prices":-0.00863}
{"price.open":2924.69995,"price.high":2957.29004,"price.low":2909.58008,"price.close":2952.8999,"volume":0,"price.adjusted":2952.8999,"ref.date":"2011-05-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00901,"ret.closing.prices":0.00901}
{"price.open":2942.15991,"price.high":2943.02002,"price.low":2895.55005,"price.close":2902.3999,"volume":0,"price.adjusted":2902.3999,"ref.date":"2011-05-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0171,"ret.closing.prices":-0.0171}
{"price.open":2905.08008,"price.high":2949.20996,"price.low":2898.98999,"price.close":2939.02002,"volume":0,"price.adjusted":2939.02002,"ref.date":"2011-05-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01262,"ret.closing.prices":0.01262}
{"price.open":2944.07007,"price.high":2962.88989,"price.low":2935.84009,"price.close":2942.42993,"volume":0,"price.adjusted":2942.42993,"ref.date":"2011-05-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":2920.67993,"price.high":2920.67993,"price.low":2889.92993,"price.close":2917.05005,"volume":0,"price.adjusted":2917.05005,"ref.date":"2011-05-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00863,"ret.closing.prices":-0.00863}
{"price.open":2922.87988,"price.high":2939.56006,"price.low":2889.83008,"price.close":2894.6001,"volume":0,"price.adjusted":2894.6001,"ref.date":"2011-05-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.0077,"ret.closing.prices":-0.0077}
{"price.open":2876.04004,"price.high":2888.43994,"price.low":2853.53003,"price.close":2881.31006,"volume":0,"price.adjusted":2881.31006,"ref.date":"2011-05-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00459,"ret.closing.prices":-0.00459}
{"price.open":2874.78003,"price.high":2891.17993,"price.low":2849.6001,"price.close":2849.6001,"volume":0,"price.adjusted":2849.6001,"ref.date":"2011-05-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01101,"ret.closing.prices":-0.01101}
{"price.open":2866.41992,"price.high":2878.28003,"price.low":2851.26001,"price.close":2867.30005,"volume":0,"price.adjusted":2867.30005,"ref.date":"2011-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00621,"ret.closing.prices":0.00621}
{"price.open":2877.84009,"price.high":2909.1499,"price.low":2864.93994,"price.close":2890.6001,"volume":0,"price.adjusted":2890.6001,"ref.date":"2011-05-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00813,"ret.closing.prices":0.00813}
{"price.open":2888.73999,"price.high":2910.58008,"price.low":2844.43994,"price.close":2853.97998,"volume":0,"price.adjusted":2853.97998,"ref.date":"2011-05-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01267,"ret.closing.prices":-0.01267}
{"price.open":2827.62012,"price.high":2827.62012,"price.low":2790.98999,"price.close":2794.26001,"volume":0,"price.adjusted":2794.26001,"ref.date":"2011-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02093,"ret.closing.prices":-0.02093}
{"price.open":2798.40991,"price.high":2816.6499,"price.low":2798.40991,"price.close":2801.27002,"volume":0,"price.adjusted":2801.27002,"ref.date":"2011-05-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00251,"ret.closing.prices":0.00251}
{"price.open":2787.92993,"price.high":2822.98999,"price.low":2777.72998,"price.close":2816.84009,"volume":0,"price.adjusted":2816.84009,"ref.date":"2011-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00556,"ret.closing.prices":0.00556}
{"price.open":2819.72998,"price.high":2834.25,"price.low":2788.81006,"price.close":2799.82007,"volume":0,"price.adjusted":2799.82007,"ref.date":"2011-05-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00604,"ret.closing.prices":-0.00604}
{"price.open":2819.61011,"price.high":2838.37988,"price.low":2809.72998,"price.close":2819.3999,"volume":0,"price.adjusted":2819.3999,"ref.date":"2011-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00699,"ret.closing.prices":0.00699}
{"price.open":2868.54004,"price.high":2871.68994,"price.low":2818.72998,"price.close":2827.65991,"volume":0,"price.adjusted":2827.65991,"ref.date":"2011-06-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00293,"ret.closing.prices":0.00293}
{"price.open":2787.73999,"price.high":2794.26001,"price.low":2751.04004,"price.close":2789.11011,"volume":0,"price.adjusted":2789.11011,"ref.date":"2011-06-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01363,"ret.closing.prices":-0.01363}
{"price.open":2787.45996,"price.high":2787.45996,"price.low":2756.45996,"price.close":2765.33008,"volume":0,"price.adjusted":2765.33008,"ref.date":"2011-06-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00853,"ret.closing.prices":-0.00853}
{"price.open":2766.80005,"price.high":2787.43994,"price.low":2761.95996,"price.close":2774.5,"volume":0,"price.adjusted":2774.5,"ref.date":"2011-06-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00332}
{"price.open":2768.69995,"price.high":2768.69995,"price.low":2737.29004,"price.close":2752.06006,"volume":0,"price.adjusted":2752.06006,"ref.date":"2011-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00809,"ret.closing.prices":-0.00809}
{"price.open":2751.86011,"price.high":2785.58008,"price.low":2740.67993,"price.close":2778.12012,"volume":0,"price.adjusted":2778.12012,"ref.date":"2011-06-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00947,"ret.closing.prices":0.00947}
{"price.open":2773.40991,"price.high":2782.12012,"price.low":2725.6499,"price.close":2732.54004,"volume":0,"price.adjusted":2732.54004,"ref.date":"2011-06-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01641,"ret.closing.prices":-0.01641}
{"price.open":2750.47998,"price.high":2790.21997,"price.low":2750.47998,"price.close":2779.93994,"volume":0,"price.adjusted":2779.93994,"ref.date":"2011-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01735,"ret.closing.prices":0.01735}
{"price.open":2772.07007,"price.high":2772.07007,"price.low":2727.25,"price.close":2731.5,"volume":0,"price.adjusted":2731.5,"ref.date":"2011-06-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01742,"ret.closing.prices":-0.01742}
{"price.open":2716.59009,"price.high":2731.94995,"price.low":2692.94995,"price.close":2730.62012,"volume":0,"price.adjusted":2730.62012,"ref.date":"2011-06-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00032,"ret.closing.prices":-0.00032}
{"price.open":2722.01001,"price.high":2782.26001,"price.low":2700.8999,"price.close":2770.12012,"volume":0,"price.adjusted":2770.12012,"ref.date":"2011-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01447,"ret.closing.prices":0.01447}
{"price.open":2764.52002,"price.high":2764.52002,"price.low":2718.17993,"price.close":2748.01001,"volume":0,"price.adjusted":2748.01001,"ref.date":"2011-06-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":2760.66992,"price.high":2801.98999,"price.low":2760.66992,"price.close":2801.98999,"volume":0,"price.adjusted":2801.98999,"ref.date":"2011-06-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01964,"ret.closing.prices":0.01964}
{"price.open":2803.21997,"price.high":2806.12988,"price.low":2783.43994,"price.close":2795.07007,"volume":0,"price.adjusted":2795.07007,"ref.date":"2011-06-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00247,"ret.closing.prices":-0.00247}
{"price.open":2786.09009,"price.high":2786.09009,"price.low":2722.04004,"price.close":2730.86011,"volume":0,"price.adjusted":2730.86011,"ref.date":"2011-06-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02297,"ret.closing.prices":-0.02297}
{"price.open":2752.18994,"price.high":2780.25,"price.low":2707.44995,"price.close":2715.87988,"volume":0,"price.adjusted":2715.87988,"ref.date":"2011-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00549,"ret.closing.prices":-0.00549}
{"price.open":2711.41992,"price.high":2731.92993,"price.low":2702.1001,"price.close":2723.92993,"volume":0,"price.adjusted":2723.92993,"ref.date":"2011-06-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00296,"ret.closing.prices":0.00296}
{"price.open":2730.57007,"price.high":2763.68994,"price.low":2715.32007,"price.close":2750.48999,"volume":0,"price.adjusted":2750.48999,"ref.date":"2011-06-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00975,"ret.closing.prices":0.00975}
{"price.open":2763.3999,"price.high":2815.88989,"price.low":2763.3999,"price.close":2802.55005,"volume":0,"price.adjusted":2802.55005,"ref.date":"2011-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01893,"ret.closing.prices":0.01893}
{"price.open":2809.19995,"price.high":2848.53003,"price.low":2804.29004,"price.close":2848.53003,"volume":0,"price.adjusted":2848.53003,"ref.date":"2011-06-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01641,"ret.closing.prices":0.01641}
{"price.open":2848.8999,"price.high":2887.30005,"price.low":2839.71997,"price.close":2875.66992,"volume":0,"price.adjusted":2875.66992,"ref.date":"2011-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00953,"ret.closing.prices":0.00953}
{"price.open":2878.26001,"price.high":2878.26001,"price.low":2863.43994,"price.close":2870.18994,"volume":0,"price.adjusted":2870.18994,"ref.date":"2011-07-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00191,"ret.closing.prices":-0.00191}
{"price.open":2865.43994,"price.high":2870.38989,"price.low":2846.05005,"price.close":2850.51001,"volume":0,"price.adjusted":2850.51001,"ref.date":"2011-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00686,"ret.closing.prices":-0.00686}
{"price.open":2850.58008,"price.high":2850.58008,"price.low":2816.18994,"price.close":2832.62988,"volume":0,"price.adjusted":2832.62988,"ref.date":"2011-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00627,"ret.closing.prices":-0.00627}
{"price.open":2842.81006,"price.high":2878.70996,"price.low":2829.20996,"price.close":2844.51001,"volume":0,"price.adjusted":2844.51001,"ref.date":"2011-07-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00419,"ret.closing.prices":0.00419}
{"price.open":2852.70996,"price.high":2858.97998,"price.low":2787.37012,"price.close":2790.09009,"volume":0,"price.adjusted":2790.09009,"ref.date":"2011-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01913,"ret.closing.prices":-0.01913}
{"price.open":2771.65991,"price.high":2771.65991,"price.low":2693.93994,"price.close":2709.13989,"volume":0,"price.adjusted":2709.13989,"ref.date":"2011-07-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.02901,"ret.closing.prices":-0.02901}
{"price.open":2685.22998,"price.high":2703.23999,"price.low":2608.04004,"price.close":2693.53003,"volume":0,"price.adjusted":2693.53003,"ref.date":"2011-07-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00576,"ret.closing.prices":-0.00576}
{"price.open":2686.84009,"price.high":2722.73999,"price.low":2678.41992,"price.close":2715.05005,"volume":0,"price.adjusted":2715.05005,"ref.date":"2011-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00799,"ret.closing.prices":0.00799}
{"price.open":2631.97998,"price.high":2631.97998,"price.low":2631.97998,"price.close":2631.97998,"volume":0,"price.adjusted":2631.97998,"ref.date":"2011-07-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0306,"ret.closing.prices":-0.0306}
{"price.open":2684.81006,"price.high":2693.31006,"price.low":2662.82007,"price.close":2675.37988,"volume":0,"price.adjusted":2675.37988,"ref.date":"2011-07-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01649,"ret.closing.prices":0.01649}
{"price.open":2663.3999,"price.high":2663.3999,"price.low":2617.37012,"price.close":2622.36011,"volume":0,"price.adjusted":2622.36011,"ref.date":"2011-07-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01982,"ret.closing.prices":-0.01982}
{"price.open":2631.97998,"price.high":2631.97998,"price.low":2631.97998,"price.close":2631.97998,"volume":0,"price.adjusted":2631.97998,"ref.date":"2011-07-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00367,"ret.closing.prices":0.00367}
{"price.open":2670.55005,"price.high":2708.12012,"price.low":2665.86011,"price.close":2705.75,"volume":0,"price.adjusted":2705.75,"ref.date":"2011-07-20","ticker":"^STOXX50E","ret.adjusted.prices":0.02803,"ret.closing.prices":0.02803}
{"price.open":2631.97998,"price.high":2631.97998,"price.low":2631.97998,"price.close":2631.97998,"volume":0,"price.adjusted":2631.97998,"ref.date":"2011-07-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.02726,"ret.closing.prices":-0.02726}
{"price.open":2763.43994,"price.high":2796.57007,"price.low":2754.07007,"price.close":2772.6001,"volume":0,"price.adjusted":2772.6001,"ref.date":"2011-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.05343,"ret.closing.prices":0.05343}
{"price.open":2759.23999,"price.high":2763.98999,"price.low":2737.12012,"price.close":2742.69995,"volume":0,"price.adjusted":2742.69995,"ref.date":"2011-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01078,"ret.closing.prices":-0.01078}
{"price.open":2749.92993,"price.high":2759.87012,"price.low":2721.82007,"price.close":2739.6499,"volume":0,"price.adjusted":2739.6499,"ref.date":"2011-07-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00111}
{"price.open":2736.01001,"price.high":2736.01001,"price.low":2676.58008,"price.close":2693.70996,"volume":0,"price.adjusted":2693.70996,"ref.date":"2011-07-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01677,"ret.closing.prices":-0.01677}
{"price.open":2678.15991,"price.high":2697.16992,"price.low":2652.12012,"price.close":2692.76001,"volume":0,"price.adjusted":2692.76001,"ref.date":"2011-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00035,"ret.closing.prices":-0.00035}
{"price.open":2674.87988,"price.high":2684.59009,"price.low":2631.26001,"price.close":2670.37012,"volume":0,"price.adjusted":2670.37012,"ref.date":"2011-07-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00831,"ret.closing.prices":-0.00831}
{"price.open":2581.59009,"price.high":2591.5,"price.low":2543.62988,"price.close":2544.88989,"volume":0,"price.adjusted":2544.88989,"ref.date":"2011-08-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.04699,"ret.closing.prices":-0.04699}
{"price.open":2531.67993,"price.high":2551.33008,"price.low":2478.61011,"price.close":2497.83008,"volume":0,"price.adjusted":2497.83008,"ref.date":"2011-08-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01849,"ret.closing.prices":-0.01849}
{"price.open":2523.70996,"price.high":2538.07007,"price.low":2412.29004,"price.close":2412.29004,"volume":0,"price.adjusted":2412.29004,"ref.date":"2011-08-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03425,"ret.closing.prices":-0.03425}
{"price.open":2375.01001,"price.high":2452.97998,"price.low":2346.29004,"price.close":2375.1499,"volume":0,"price.adjusted":2375.1499,"ref.date":"2011-08-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.0154,"ret.closing.prices":-0.0154}
{"price.open":2362.62012,"price.high":2428.55005,"price.low":2285.06006,"price.close":2286.90991,"volume":0,"price.adjusted":2286.90991,"ref.date":"2011-08-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.03715,"ret.closing.prices":-0.03715}
{"price.open":2287.15991,"price.high":2341.69995,"price.low":2167.70996,"price.close":2294.23999,"volume":0,"price.adjusted":2294.23999,"ref.date":"2011-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":2313.65991,"price.high":2334.80005,"price.low":2146.07007,"price.close":2153.77002,"volume":0,"price.adjusted":2153.77002,"ref.date":"2011-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.06123,"ret.closing.prices":-0.06123}
{"price.open":2185.1499,"price.high":2223.31006,"price.low":2077.06006,"price.close":2215.44995,"volume":0,"price.adjusted":2215.44995,"ref.date":"2011-08-11","ticker":"^STOXX50E","ret.adjusted.prices":0.02864,"ret.closing.prices":0.02864}
{"price.open":2214.17993,"price.high":2312.87988,"price.low":2166.58008,"price.close":2307.33008,"volume":0,"price.adjusted":2307.33008,"ref.date":"2011-08-12","ticker":"^STOXX50E","ret.adjusted.prices":0.04147,"ret.closing.prices":0.04147}
{"price.open":2320.62012,"price.high":2339.91992,"price.low":2306.23999,"price.close":2324.47998,"volume":0,"price.adjusted":2324.47998,"ref.date":"2011-08-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00743,"ret.closing.prices":0.00743}
{"price.open":2309.57007,"price.high":2323.66992,"price.low":2269.98999,"price.close":2323.66992,"volume":0,"price.adjusted":2323.66992,"ref.date":"2011-08-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00035,"ret.closing.prices":-0.00035}
{"price.open":2313.37012,"price.high":2355.66992,"price.low":2281.87988,"price.close":2331.12012,"volume":0,"price.adjusted":2331.12012,"ref.date":"2011-08-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":2313.15991,"price.high":2313.15991,"price.low":2177.29004,"price.close":2206.61011,"volume":0,"price.adjusted":2206.61011,"ref.date":"2011-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.05341,"ret.closing.prices":-0.05341}
{"price.open":2203.17993,"price.high":2203.17993,"price.low":2117.67993,"price.close":2159.07007,"volume":0,"price.adjusted":2159.07007,"ref.date":"2011-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.02154,"ret.closing.prices":-0.02154}
{"price.open":2148,"price.high":2227.13989,"price.low":2140.32007,"price.close":2183.38989,"volume":0,"price.adjusted":2183.38989,"ref.date":"2011-08-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01126,"ret.closing.prices":0.01126}
{"price.open":2199.8999,"price.high":2239.90991,"price.low":2173.79004,"price.close":2199.97998,"volume":0,"price.adjusted":2199.97998,"ref.date":"2011-08-23","ticker":"^STOXX50E","ret.adjusted.prices":0.0076,"ret.closing.prices":0.0076}
{"price.open":2209.12012,"price.high":2258.12988,"price.low":2191.73999,"price.close":2238.69995,"volume":0,"price.adjusted":2238.69995,"ref.date":"2011-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.0176,"ret.closing.prices":0.0176}
{"price.open":2251.86011,"price.high":2273.41992,"price.low":2197.37988,"price.close":2216.69995,"volume":0,"price.adjusted":2216.69995,"ref.date":"2011-08-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00983,"ret.closing.prices":-0.00983}
{"price.open":2216.37012,"price.high":2220.34009,"price.low":2140.57007,"price.close":2190.43994,"volume":0,"price.adjusted":2190.43994,"ref.date":"2011-08-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01185,"ret.closing.prices":-0.01185}
{"price.open":2208.62012,"price.high":2253.33008,"price.low":2208.62012,"price.close":2239.30005,"volume":0,"price.adjusted":2239.30005,"ref.date":"2011-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.02231,"ret.closing.prices":0.02231}
{"price.open":2252.19995,"price.high":2264.09009,"price.low":2216.31006,"price.close":2239.13989,"volume":0,"price.adjusted":2239.13989,"ref.date":"2011-08-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00007,"ret.closing.prices":-0.00007}
{"price.open":2248.31006,"price.high":2314.87012,"price.low":2240.28003,"price.close":2302.08008,"volume":0,"price.adjusted":2302.08008,"ref.date":"2011-08-31","ticker":"^STOXX50E","ret.adjusted.prices":0.02811,"ret.closing.prices":0.02811}
{"price.open":2309.63989,"price.high":2326.78003,"price.low":2265.22998,"price.close":2305.75,"volume":0,"price.adjusted":2305.75,"ref.date":"2011-09-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00159,"ret.closing.prices":0.00159}
{"price.open":2207.20996,"price.high":2220.71997,"price.low":2207.20996,"price.close":2220.71997,"volume":0,"price.adjusted":2220.71997,"ref.date":"2011-09-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.03688,"ret.closing.prices":-0.03688}
{"price.open":2191.16992,"price.high":2191.16992,"price.low":2092.70996,"price.close":2107.27002,"volume":0,"price.adjusted":2107.27002,"ref.date":"2011-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.05109,"ret.closing.prices":-0.05109}
{"price.open":2107.3999,"price.high":2138.61011,"price.low":2063.58008,"price.close":2080.1001,"volume":0,"price.adjusted":2080.1001,"ref.date":"2011-09-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01289,"ret.closing.prices":-0.01289}
{"price.open":2106.17993,"price.high":2151.15991,"price.low":2106.17993,"price.close":2151.15991,"volume":0,"price.adjusted":2151.15991,"ref.date":"2011-09-07","ticker":"^STOXX50E","ret.adjusted.prices":0.03416,"ret.closing.prices":0.03416}
{"price.open":2148.86011,"price.high":2185.29004,"price.low":2131.36011,"price.close":2163.3999,"volume":0,"price.adjusted":2163.3999,"ref.date":"2011-09-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00569,"ret.closing.prices":0.00569}
{"price.open":2154.19995,"price.high":2158.8999,"price.low":2069.63989,"price.close":2073.66992,"volume":0,"price.adjusted":2073.66992,"ref.date":"2011-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.04148,"ret.closing.prices":-0.04148}
{"price.open":2042.70996,"price.high":2042.70996,"price.low":1971.02002,"price.close":1995.01001,"volume":0,"price.adjusted":1995.01001,"ref.date":"2011-09-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.03793,"ret.closing.prices":-0.03793}
{"price.open":2016.93005,"price.high":2045.95996,"price.low":1948.65002,"price.close":2036.64001,"volume":0,"price.adjusted":2036.64001,"ref.date":"2011-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.02087,"ret.closing.prices":0.02087}
{"price.open":2017.34998,"price.high":2087.84009,"price.low":2007.87,"price.close":2083.37988,"volume":0,"price.adjusted":2083.37988,"ref.date":"2011-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.02295,"ret.closing.prices":0.02295}
{"price.open":2091.5,"price.high":2185.58008,"price.low":2091.5,"price.close":2155.62012,"volume":0,"price.adjusted":2155.62012,"ref.date":"2011-09-15","ticker":"^STOXX50E","ret.adjusted.prices":0.03467,"ret.closing.prices":0.03467}
{"price.open":2172.72998,"price.high":2192.40991,"price.low":2145.88989,"price.close":2159.28003,"volume":0,"price.adjusted":2159.28003,"ref.date":"2011-09-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0017,"ret.closing.prices":0.0017}
{"price.open":2123.88989,"price.high":2123.88989,"price.low":2080.15991,"price.close":2096.1001,"volume":0,"price.adjusted":2096.1001,"ref.date":"2011-09-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.02926,"ret.closing.prices":-0.02926}
{"price.open":2084.47998,"price.high":2143.25,"price.low":2076.67993,"price.close":2140.40991,"volume":0,"price.adjusted":2140.40991,"ref.date":"2011-09-20","ticker":"^STOXX50E","ret.adjusted.prices":0.02114,"ret.closing.prices":0.02114}
{"price.open":2138.20996,"price.high":2138.55005,"price.low":2093.88989,"price.close":2098.48999,"volume":0,"price.adjusted":2098.48999,"ref.date":"2011-09-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01958,"ret.closing.prices":-0.01958}
{"price.open":2070.67993,"price.high":2070.67993,"price.low":1985.38,"price.close":1995.75,"volume":0,"price.adjusted":1995.75,"ref.date":"2011-09-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.04896,"ret.closing.prices":-0.04896}
{"price.open":2013.88,"price.high":2027.72998,"price.low":1935.89001,"price.close":2026.03003,"volume":0,"price.adjusted":2026.03003,"ref.date":"2011-09-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01517,"ret.closing.prices":0.01517}
{"price.open":2004.96997,"price.high":2116.12988,"price.low":1993.70996,"price.close":2083.3501,"volume":0,"price.adjusted":2083.3501,"ref.date":"2011-09-26","ticker":"^STOXX50E","ret.adjusted.prices":0.02829,"ret.closing.prices":0.02829}
{"price.open":2108.46997,"price.high":2194.42993,"price.low":2108.46997,"price.close":2194.03003,"volume":0,"price.adjusted":2194.03003,"ref.date":"2011-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.05313,"ret.closing.prices":0.05313}
{"price.open":2179.12988,"price.high":2221.12012,"price.low":2159.45996,"price.close":2176.63989,"volume":0,"price.adjusted":2176.63989,"ref.date":"2011-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00793,"ret.closing.prices":-0.00793}
{"price.open":2168.19995,"price.high":2232.02002,"price.low":2162.16992,"price.close":2212.43994,"volume":0,"price.adjusted":2212.43994,"ref.date":"2011-09-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01645,"ret.closing.prices":0.01645}
{"price.open":2204.92993,"price.high":2204.92993,"price.low":2153.27002,"price.close":2179.65991,"volume":0,"price.adjusted":2179.65991,"ref.date":"2011-09-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01482,"ret.closing.prices":-0.01482}
{"price.open":2146.69995,"price.high":2153.8999,"price.low":2108.71997,"price.close":2138.23999,"volume":0,"price.adjusted":2138.23999,"ref.date":"2011-10-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.019,"ret.closing.prices":-0.019}
{"price.open":2117.87988,"price.high":2117.87988,"price.low":2054.97998,"price.close":2091.09009,"volume":0,"price.adjusted":2091.09009,"ref.date":"2011-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.02205,"ret.closing.prices":-0.02205}
{"price.open":2118.75,"price.high":2180.21997,"price.low":2115.37988,"price.close":2179.41992,"volume":0,"price.adjusted":2179.41992,"ref.date":"2011-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.04224,"ret.closing.prices":0.04224}
{"price.open":2191.07007,"price.high":2248.78003,"price.low":2188.76001,"price.close":2248.78003,"volume":0,"price.adjusted":2248.78003,"ref.date":"2011-10-06","ticker":"^STOXX50E","ret.adjusted.prices":0.03183,"ret.closing.prices":0.03183}
{"price.open":2248.47998,"price.high":2290.72998,"price.low":2237.36011,"price.close":2269.18994,"volume":0,"price.adjusted":2269.18994,"ref.date":"2011-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00908,"ret.closing.prices":0.00908}
{"price.open":2288.15991,"price.high":2322.57007,"price.low":2267.93994,"price.close":2320.80005,"volume":0,"price.adjusted":2320.80005,"ref.date":"2011-10-10","ticker":"^STOXX50E","ret.adjusted.prices":0.02274,"ret.closing.prices":0.02274}
{"price.open":2315.29004,"price.high":2320.57007,"price.low":2285.62988,"price.close":2315.96997,"volume":0,"price.adjusted":2315.96997,"ref.date":"2011-10-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":2311.46997,"price.high":2378.91992,"price.low":2293.37012,"price.close":2372.1499,"volume":0,"price.adjusted":2372.1499,"ref.date":"2011-10-12","ticker":"^STOXX50E","ret.adjusted.prices":0.02426,"ret.closing.prices":0.02426}
{"price.open":2361.62012,"price.high":2384.40991,"price.low":2319.72998,"price.close":2332.52002,"volume":0,"price.adjusted":2332.52002,"ref.date":"2011-10-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01671,"ret.closing.prices":-0.01671}
{"price.open":2339.6499,"price.high":2379.86011,"price.low":2320.55005,"price.close":2355.47998,"volume":0,"price.adjusted":2355.47998,"ref.date":"2011-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00984,"ret.closing.prices":0.00984}
{"price.open":2368.79004,"price.high":2393.3999,"price.low":2303.01001,"price.close":2315.88989,"volume":0,"price.adjusted":2315.88989,"ref.date":"2011-10-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01681,"ret.closing.prices":-0.01681}
{"price.open":2298.05005,"price.high":2314.01001,"price.low":2269.53003,"price.close":2306.81006,"volume":0,"price.adjusted":2306.81006,"ref.date":"2011-10-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00392,"ret.closing.prices":-0.00392}
{"price.open":2316.71997,"price.high":2345.12012,"price.low":2311.61011,"price.close":2330.08008,"volume":0,"price.adjusted":2330.08008,"ref.date":"2011-10-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01009,"ret.closing.prices":0.01009}
{"price.open":2311.91992,"price.high":2324.77002,"price.low":2268.01001,"price.close":2271.77002,"volume":0,"price.adjusted":2271.77002,"ref.date":"2011-10-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.02502,"ret.closing.prices":-0.02502}
{"price.open":2283.8501,"price.high":2340.81006,"price.low":2279.25,"price.close":2337.51001,"volume":0,"price.adjusted":2337.51001,"ref.date":"2011-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.02894,"ret.closing.prices":0.02894}
{"price.open":2346.83008,"price.high":2372.25,"price.low":2323.68994,"price.close":2369.07007,"volume":0,"price.adjusted":2369.07007,"ref.date":"2011-10-24","ticker":"^STOXX50E","ret.adjusted.prices":0.0135,"ret.closing.prices":0.0135}
{"price.open":2360.56006,"price.high":2375.16992,"price.low":2321.86011,"price.close":2343.95996,"volume":0,"price.adjusted":2343.95996,"ref.date":"2011-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0106,"ret.closing.prices":-0.0106}
{"price.open":2342.72998,"price.high":2380.23999,"price.low":2316.62012,"price.close":2335.06006,"volume":0,"price.adjusted":2335.06006,"ref.date":"2011-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.0038,"ret.closing.prices":-0.0038}
{"price.open":2361.67993,"price.high":2482.91992,"price.low":2361.67993,"price.close":2476.91992,"volume":0,"price.adjusted":2476.91992,"ref.date":"2011-10-27","ticker":"^STOXX50E","ret.adjusted.prices":0.06075,"ret.closing.prices":0.06075}
{"price.open":2480.88989,"price.high":2506.21997,"price.low":2449.09009,"price.close":2462.36011,"volume":0,"price.adjusted":2462.36011,"ref.date":"2011-10-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00588,"ret.closing.prices":-0.00588}
{"price.open":2443.67993,"price.high":2443.67993,"price.low":2385.21997,"price.close":2385.21997,"volume":0,"price.adjusted":2385.21997,"ref.date":"2011-10-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.03133,"ret.closing.prices":-0.03133}
{"price.open":2352.76001,"price.high":2352.76001,"price.low":2241.68994,"price.close":2259.72998,"volume":0,"price.adjusted":2259.72998,"ref.date":"2011-11-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.05261,"ret.closing.prices":-0.05261}
{"price.open":2278.69995,"price.high":2301.29004,"price.low":2240.15991,"price.close":2291.88989,"volume":0,"price.adjusted":2291.88989,"ref.date":"2011-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01423,"ret.closing.prices":0.01423}
{"price.open":2254.53003,"price.high":2373,"price.low":2238.15991,"price.close":2347.93994,"volume":0,"price.adjusted":2347.93994,"ref.date":"2011-11-03","ticker":"^STOXX50E","ret.adjusted.prices":0.02446,"ret.closing.prices":0.02446}
{"price.open":2355.95996,"price.high":2370.37988,"price.low":2278.75,"price.close":2291.46997,"volume":0,"price.adjusted":2291.46997,"ref.date":"2011-11-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.02405,"ret.closing.prices":-0.02405}
{"price.open":2275.15991,"price.high":2307.17993,"price.low":2231.67993,"price.close":2275.91992,"volume":0,"price.adjusted":2275.91992,"ref.date":"2011-11-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00679,"ret.closing.prices":-0.00679}
{"price.open":2279.43994,"price.high":2347.25,"price.low":2276.67993,"price.close":2303.19995,"volume":0,"price.adjusted":2303.19995,"ref.date":"2011-11-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01199,"ret.closing.prices":0.01199}
{"price.open":2318.94995,"price.high":2334.11011,"price.low":2225.75,"price.close":2249.38989,"volume":0,"price.adjusted":2249.38989,"ref.date":"2011-11-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.02336,"ret.closing.prices":-0.02336}
{"price.open":2223.48999,"price.high":2291.31006,"price.low":2211.37012,"price.close":2254.91992,"volume":0,"price.adjusted":2254.91992,"ref.date":"2011-11-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":2259.32007,"price.high":2329.54004,"price.low":2252.03003,"price.close":2324.81006,"volume":0,"price.adjusted":2324.81006,"ref.date":"2011-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.03099,"ret.closing.prices":0.03099}
{"price.open":2333.27002,"price.high":2344.81006,"price.low":2273.83008,"price.close":2288.32007,"volume":0,"price.adjusted":2288.32007,"ref.date":"2011-11-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0157,"ret.closing.prices":-0.0157}
{"price.open":2274.30005,"price.high":2281.44995,"price.low":2227.87988,"price.close":2254,"volume":0,"price.adjusted":2254,"ref.date":"2011-11-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.015,"ret.closing.prices":-0.015}
{"price.open":2249.05005,"price.high":2299.11011,"price.low":2238.38989,"price.close":2267.95996,"volume":0,"price.adjusted":2267.95996,"ref.date":"2011-11-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00619,"ret.closing.prices":0.00619}
{"price.open":2261.92993,"price.high":2270.83008,"price.low":2225.69995,"price.close":2242.78003,"volume":0,"price.adjusted":2242.78003,"ref.date":"2011-11-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.0111,"ret.closing.prices":-0.0111}
{"price.open":2233.30005,"price.high":2264.25,"price.low":2220.27002,"price.close":2236.67993,"volume":0,"price.adjusted":2236.67993,"ref.date":"2011-11-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00272,"ret.closing.prices":-0.00272}
{"price.open":2226.25,"price.high":2226.25,"price.low":2159.70996,"price.close":2160.28003,"volume":0,"price.adjusted":2160.28003,"ref.date":"2011-11-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.03416,"ret.closing.prices":-0.03416}
{"price.open":2172.52002,"price.high":2189.59009,"price.low":2136.81006,"price.close":2136.81006,"volume":0,"price.adjusted":2136.81006,"ref.date":"2011-11-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01086,"ret.closing.prices":-0.01086}
{"price.open":2123.38989,"price.high":2146.36011,"price.low":2096.79004,"price.close":2096.79004,"volume":0,"price.adjusted":2096.79004,"ref.date":"2011-11-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01873,"ret.closing.prices":-0.01873}
{"price.open":2090.65991,"price.high":2121.1499,"price.low":2065.75,"price.close":2111.26001,"volume":0,"price.adjusted":2111.26001,"ref.date":"2011-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0069,"ret.closing.prices":0.0069}
{"price.open":2128.58008,"price.high":2221.76001,"price.low":2128.58008,"price.close":2221.76001,"volume":0,"price.adjusted":2221.76001,"ref.date":"2011-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.05234,"ret.closing.prices":0.05234}
{"price.open":2215.15991,"price.high":2245.86011,"price.low":2191.02002,"price.close":2234.16992,"volume":0,"price.adjusted":2234.16992,"ref.date":"2011-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00559,"ret.closing.prices":0.00559}
{"price.open":2218,"price.high":2341.32007,"price.low":2203.52002,"price.close":2330.42993,"volume":0,"price.adjusted":2330.42993,"ref.date":"2011-11-30","ticker":"^STOXX50E","ret.adjusted.prices":0.04309,"ret.closing.prices":0.04309}
{"price.open":2328.62012,"price.high":2342.1499,"price.low":2304.61011,"price.close":2313.84009,"volume":0,"price.adjusted":2313.84009,"ref.date":"2011-12-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00712,"ret.closing.prices":-0.00712}
{"price.open":2331.3999,"price.high":2371.21997,"price.low":2331.3999,"price.close":2342.5,"volume":0,"price.adjusted":2342.5,"ref.date":"2011-12-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01239,"ret.closing.prices":0.01239}
{"price.open":2357.90991,"price.high":2384.40991,"price.low":2356.16992,"price.close":2369.38989,"volume":0,"price.adjusted":2369.38989,"ref.date":"2011-12-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01148,"ret.closing.prices":0.01148}
{"price.open":2356.28003,"price.high":2372.40991,"price.low":2342.6499,"price.close":2356.70996,"volume":0,"price.adjusted":2356.70996,"ref.date":"2011-12-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":2379.68994,"price.high":2402.38989,"price.low":2311.07007,"price.close":2344.91992,"volume":0,"price.adjusted":2344.91992,"ref.date":"2011-12-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":2357.82007,"price.high":2373.34009,"price.low":2284.90991,"price.close":2288.05005,"volume":0,"price.adjusted":2288.05005,"ref.date":"2011-12-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.02425,"ret.closing.prices":-0.02425}
{"price.open":2277.15991,"price.high":2346.59009,"price.low":2265.80005,"price.close":2342.59009,"volume":0,"price.adjusted":2342.59009,"ref.date":"2011-12-09","ticker":"^STOXX50E","ret.adjusted.prices":0.02384,"ret.closing.prices":0.02384}
{"price.open":2332.47998,"price.high":2332.47998,"price.low":2269.45996,"price.close":2269.45996,"volume":0,"price.adjusted":2269.45996,"ref.date":"2011-12-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.03122,"ret.closing.prices":-0.03122}
{"price.open":2271.13989,"price.high":2289.21997,"price.low":2245.41992,"price.close":2260.97998,"volume":0,"price.adjusted":2260.97998,"ref.date":"2011-12-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00374,"ret.closing.prices":-0.00374}
{"price.open":2252.43994,"price.high":2261.75,"price.low":2205.90991,"price.close":2205.90991,"volume":0,"price.adjusted":2205.90991,"ref.date":"2011-12-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.02436,"ret.closing.prices":-0.02436}
{"price.open":2212.73999,"price.high":2244.48999,"price.low":2206.62012,"price.close":2224.88989,"volume":0,"price.adjusted":2224.88989,"ref.date":"2011-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.0086,"ret.closing.prices":0.0086}
{"price.open":2229.72998,"price.high":2240.98999,"price.low":2199,"price.close":2202.71997,"volume":0,"price.adjusted":2202.71997,"ref.date":"2011-12-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00996,"ret.closing.prices":-0.00996}
{"price.open":2193.54004,"price.high":2234.32007,"price.low":2182.76001,"price.close":2202.94995,"volume":0,"price.adjusted":2202.94995,"ref.date":"2011-12-19","ticker":"^STOXX50E","ret.adjusted.prices":0.0001,"ret.closing.prices":0.0001}
{"price.open":2200.5,"price.high":2262.38989,"price.low":2191.15991,"price.close":2262.38989,"volume":0,"price.adjusted":2262.38989,"ref.date":"2011-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.02698,"ret.closing.prices":0.02698}
{"price.open":2275.6001,"price.high":2313.1499,"price.low":2237.54004,"price.close":2244.3501,"volume":0,"price.adjusted":2244.3501,"ref.date":"2011-12-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00797,"ret.closing.prices":-0.00797}
{"price.open":2253.12012,"price.high":2282.1001,"price.low":2253.12012,"price.close":2273.02002,"volume":0,"price.adjusted":2273.02002,"ref.date":"2011-12-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01277,"ret.closing.prices":0.01277}
{"price.open":2286.06006,"price.high":2298.46997,"price.low":2281.6499,"price.close":2290.37012,"volume":0,"price.adjusted":2290.37012,"ref.date":"2011-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00763,"ret.closing.prices":0.00763}
{"price.open":2294.1499,"price.high":2309.03003,"price.low":2285.87012,"price.close":2290.31006,"volume":0,"price.adjusted":2290.31006,"ref.date":"2011-12-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00003,"ret.closing.prices":-0.00003}
{"price.open":2290.97998,"price.high":2307.07007,"price.low":2255.03003,"price.close":2255.03003,"volume":0,"price.adjusted":2255.03003,"ref.date":"2011-12-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0154,"ret.closing.prices":-0.0154}
{"price.open":2261.3999,"price.high":2292.28003,"price.low":2249.88989,"price.close":2292.28003,"volume":0,"price.adjusted":2292.28003,"ref.date":"2011-12-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01652,"ret.closing.prices":0.01652}
{"price.open":2296.96997,"price.high":2316.55005,"price.low":2287.44995,"price.close":2316.55005,"volume":0,"price.adjusted":2316.55005,"ref.date":"2011-12-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01059,"ret.closing.prices":0.01059}
{"price.open":2375.3501,"price.high":2392.1499,"price.low":2357.52002,"price.close":2389.90991,"volume":0,"price.adjusted":2389.90991,"ref.date":"2012-01-03","ticker":"^STOXX50E","ret.adjusted.prices":0.03167,"ret.closing.prices":0.03167}
{"price.open":2380.78003,"price.high":2383.18994,"price.low":2342.11011,"price.close":2349.88989,"volume":0,"price.adjusted":2349.88989,"ref.date":"2012-01-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01675,"ret.closing.prices":-0.01675}
{"price.open":2352.86011,"price.high":2354.67993,"price.low":2308.87012,"price.close":2315.75,"volume":0,"price.adjusted":2315.75,"ref.date":"2012-01-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01453,"ret.closing.prices":-0.01453}
{"price.open":2318.3999,"price.high":2342.23999,"price.low":2287.68994,"price.close":2298.6499,"volume":0,"price.adjusted":2298.6499,"ref.date":"2012-01-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00738,"ret.closing.prices":-0.00738}
{"price.open":2301.1499,"price.high":2312.86011,"price.low":2279.72998,"price.close":2286.44995,"volume":0,"price.adjusted":2286.44995,"ref.date":"2012-01-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00531,"ret.closing.prices":-0.00531}
{"price.open":2295.1001,"price.high":2354.75,"price.low":2295.1001,"price.close":2347.46997,"volume":0,"price.adjusted":2347.46997,"ref.date":"2012-01-10","ticker":"^STOXX50E","ret.adjusted.prices":0.02669,"ret.closing.prices":0.02669}
{"price.open":2345.12012,"price.high":2359.81006,"price.low":2322.88989,"price.close":2339.51001,"volume":0,"price.adjusted":2339.51001,"ref.date":"2012-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00339,"ret.closing.prices":-0.00339}
{"price.open":2342.87012,"price.high":2384.25,"price.low":2338.30005,"price.close":2345.8501,"volume":0,"price.adjusted":2345.8501,"ref.date":"2012-01-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00271,"ret.closing.prices":0.00271}
{"price.open":2359.02002,"price.high":2372.80005,"price.low":2307.62012,"price.close":2338.01001,"volume":0,"price.adjusted":2338.01001,"ref.date":"2012-01-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00334,"ret.closing.prices":-0.00334}
{"price.open":2329.07007,"price.high":2365.62988,"price.low":2315.22998,"price.close":2361.56006,"volume":0,"price.adjusted":2361.56006,"ref.date":"2012-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01007,"ret.closing.prices":0.01007}
{"price.open":2374.55005,"price.high":2411.3999,"price.low":2374.55005,"price.close":2396.62988,"volume":0,"price.adjusted":2396.62988,"ref.date":"2012-01-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01485,"ret.closing.prices":0.01485}
{"price.open":2399.38989,"price.high":2423.02002,"price.low":2373.65991,"price.close":2390.63989,"volume":0,"price.adjusted":2390.63989,"ref.date":"2012-01-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0025,"ret.closing.prices":-0.0025}
{"price.open":2398.04004,"price.high":2435.04004,"price.low":2391.17993,"price.close":2435.04004,"volume":0,"price.adjusted":2435.04004,"ref.date":"2012-01-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01857,"ret.closing.prices":0.01857}
{"price.open":2435.69995,"price.high":2440.29004,"price.low":2418.31006,"price.close":2426.95996,"volume":0,"price.adjusted":2426.95996,"ref.date":"2012-01-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00332,"ret.closing.prices":-0.00332}
{"price.open":2426.44995,"price.high":2452.42993,"price.low":2417.07007,"price.close":2441.43994,"volume":0,"price.adjusted":2441.43994,"ref.date":"2012-01-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00597,"ret.closing.prices":0.00597}
{"price.open":2434.44995,"price.high":2434.44995,"price.low":2407.36011,"price.close":2432.07007,"volume":0,"price.adjusted":2432.07007,"ref.date":"2012-01-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00384,"ret.closing.prices":-0.00384}
{"price.open":2432.73999,"price.high":2439.26001,"price.low":2398.41992,"price.close":2421.12012,"volume":0,"price.adjusted":2421.12012,"ref.date":"2012-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0045,"ret.closing.prices":-0.0045}
{"price.open":2429.37012,"price.high":2466.1499,"price.low":2427.94995,"price.close":2460.3999,"volume":0,"price.adjusted":2460.3999,"ref.date":"2012-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01622,"ret.closing.prices":0.01622}
{"price.open":2452.19995,"price.high":2467.62012,"price.low":2431.29004,"price.close":2436.62012,"volume":0,"price.adjusted":2436.62012,"ref.date":"2012-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00967,"ret.closing.prices":-0.00967}
{"price.open":2426.56006,"price.high":2426.56006,"price.low":2397.47998,"price.close":2404.62012,"volume":0,"price.adjusted":2404.62012,"ref.date":"2012-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01313,"ret.closing.prices":-0.01313}
{"price.open":2417.02002,"price.high":2438.41992,"price.low":2412.41992,"price.close":2416.65991,"volume":0,"price.adjusted":2416.65991,"ref.date":"2012-01-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":2425.83008,"price.high":2475.58008,"price.low":2425.83008,"price.close":2470.79004,"volume":0,"price.adjusted":2470.79004,"ref.date":"2012-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0224,"ret.closing.prices":0.0224}
{"price.open":2478.32007,"price.high":2490.43994,"price.low":2461.71997,"price.close":2478.1499,"volume":0,"price.adjusted":2478.1499,"ref.date":"2012-02-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00298,"ret.closing.prices":0.00298}
{"price.open":2475.63989,"price.high":2515.1499,"price.low":2467.69995,"price.close":2515.1499,"volume":0,"price.adjusted":2515.1499,"ref.date":"2012-02-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01493,"ret.closing.prices":0.01493}
{"price.open":2508.37988,"price.high":2510.92993,"price.low":2486.94995,"price.close":2507.88989,"volume":0,"price.adjusted":2507.88989,"ref.date":"2012-02-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00289,"ret.closing.prices":-0.00289}
{"price.open":2511.86011,"price.high":2519.77002,"price.low":2485.68994,"price.close":2514.12012,"volume":0,"price.adjusted":2514.12012,"ref.date":"2012-02-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":2519.03003,"price.high":2538.56006,"price.low":2510.70996,"price.close":2512.91992,"volume":0,"price.adjusted":2512.91992,"ref.date":"2012-02-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00048,"ret.closing.prices":-0.00048}
{"price.open":2515.55005,"price.high":2542.97998,"price.low":2512.92993,"price.close":2522.34009,"volume":0,"price.adjusted":2522.34009,"ref.date":"2012-02-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":2510.55005,"price.high":2510.55005,"price.low":2471.18994,"price.close":2480.76001,"volume":0,"price.adjusted":2480.76001,"ref.date":"2012-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01648,"ret.closing.prices":-0.01648}
{"price.open":2491.97998,"price.high":2510.71997,"price.low":2484.11011,"price.close":2491.54004,"volume":0,"price.adjusted":2491.54004,"ref.date":"2012-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00435,"ret.closing.prices":0.00435}
{"price.open":2486.09009,"price.high":2507.65991,"price.low":2476.87988,"price.close":2488.29004,"volume":0,"price.adjusted":2488.29004,"ref.date":"2012-02-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0013,"ret.closing.prices":-0.0013}
{"price.open":2499.22998,"price.high":2520.78003,"price.low":2485.53003,"price.close":2493.95996,"volume":0,"price.adjusted":2493.95996,"ref.date":"2012-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00228,"ret.closing.prices":0.00228}
{"price.open":2480.73999,"price.high":2489.3501,"price.low":2454.97998,"price.close":2489.3501,"volume":0,"price.adjusted":2489.3501,"ref.date":"2012-02-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00185,"ret.closing.prices":-0.00185}
{"price.open":2501.44995,"price.high":2530.83008,"price.low":2501.44995,"price.close":2520.31006,"volume":0,"price.adjusted":2520.31006,"ref.date":"2012-02-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01244,"ret.closing.prices":0.01244}
{"price.open":2551.55005,"price.high":2557.86011,"price.low":2523.66992,"price.close":2541.6001,"volume":0,"price.adjusted":2541.6001,"ref.date":"2012-02-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00845,"ret.closing.prices":0.00845}
{"price.open":2544.04004,"price.high":2546.12012,"price.low":2516.92993,"price.close":2519,"volume":0,"price.adjusted":2519,"ref.date":"2012-02-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00889,"ret.closing.prices":-0.00889}
{"price.open":2516.69995,"price.high":2534,"price.low":2489.27002,"price.close":2508.08008,"volume":0,"price.adjusted":2508.08008,"ref.date":"2012-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00434,"ret.closing.prices":-0.00434}
{"price.open":2514.61011,"price.high":2531.67993,"price.low":2511.77002,"price.close":2523.68994,"volume":0,"price.adjusted":2523.68994,"ref.date":"2012-02-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00622,"ret.closing.prices":0.00622}
{"price.open":2516.75,"price.high":2519.37012,"price.low":2484.07007,"price.close":2513.06006,"volume":0,"price.adjusted":2513.06006,"ref.date":"2012-02-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00421,"ret.closing.prices":-0.00421}
{"price.open":2518.04004,"price.high":2531.32007,"price.low":2498,"price.close":2519.71997,"volume":0,"price.adjusted":2519.71997,"ref.date":"2012-02-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00265,"ret.closing.prices":0.00265}
{"price.open":2525.71997,"price.high":2548.61011,"price.low":2507.98999,"price.close":2512.11011,"volume":0,"price.adjusted":2512.11011,"ref.date":"2012-02-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00302,"ret.closing.prices":-0.00302}
{"price.open":2509.1499,"price.high":2549.92993,"price.low":2497.86011,"price.close":2548.65991,"volume":0,"price.adjusted":2548.65991,"ref.date":"2012-03-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01455,"ret.closing.prices":0.01455}
{"price.open":2549.29004,"price.high":2556.95996,"price.low":2538.92993,"price.close":2546.15991,"volume":0,"price.adjusted":2546.15991,"ref.date":"2012-03-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00098,"ret.closing.prices":-0.00098}
{"price.open":2539.20996,"price.high":2540.03003,"price.low":2512.37988,"price.close":2529.86011,"volume":0,"price.adjusted":2529.86011,"ref.date":"2012-03-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.0064,"ret.closing.prices":-0.0064}
{"price.open":2523.17993,"price.high":2523.17993,"price.low":2443.52002,"price.close":2443.52002,"volume":0,"price.adjusted":2443.52002,"ref.date":"2012-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.03413,"ret.closing.prices":-0.03413}
{"price.open":2443.5,"price.high":2464.38989,"price.low":2437.6001,"price.close":2460.77002,"volume":0,"price.adjusted":2460.77002,"ref.date":"2012-03-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00706,"ret.closing.prices":0.00706}
{"price.open":2469.04004,"price.high":2514.21997,"price.low":2469.04004,"price.close":2514.21997,"volume":0,"price.adjusted":2514.21997,"ref.date":"2012-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.02172,"ret.closing.prices":0.02172}
{"price.open":2516.66992,"price.high":2530.46997,"price.low":2503.23999,"price.close":2515.94995,"volume":0,"price.adjusted":2515.94995,"ref.date":"2012-03-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00069,"ret.closing.prices":0.00069}
{"price.open":2511.41992,"price.high":2524.67993,"price.low":2502.75,"price.close":2514.96997,"volume":0,"price.adjusted":2514.96997,"ref.date":"2012-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00039,"ret.closing.prices":-0.00039}
{"price.open":2524.1499,"price.high":2560.17993,"price.low":2524.1499,"price.close":2556.82007,"volume":0,"price.adjusted":2556.82007,"ref.date":"2012-03-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01664,"ret.closing.prices":0.01664}
{"price.open":2563.62012,"price.high":2593.88989,"price.low":2563.62012,"price.close":2574.79004,"volume":0,"price.adjusted":2574.79004,"ref.date":"2012-03-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00703,"ret.closing.prices":0.00703}
{"price.open":2573.71997,"price.high":2594.12988,"price.low":2569.55005,"price.close":2593.96997,"volume":0,"price.adjusted":2593.96997,"ref.date":"2012-03-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00745,"ret.closing.prices":0.00745}
{"price.open":2595.25,"price.high":2611.41992,"price.low":2595.25,"price.close":2608.30005,"volume":0,"price.adjusted":2608.30005,"ref.date":"2012-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":2604.61011,"price.high":2608.43994,"price.low":2588.92993,"price.close":2608.41992,"volume":0,"price.adjusted":2608.41992,"ref.date":"2012-03-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00005,"ret.closing.prices":0.00005}
{"price.open":2603.62012,"price.high":2603.62012,"price.low":2570.55005,"price.close":2576.61011,"volume":0,"price.adjusted":2576.61011,"ref.date":"2012-03-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0122,"ret.closing.prices":-0.0122}
{"price.open":2583.48999,"price.high":2596.58008,"price.low":2549.29004,"price.close":2567.58008,"volume":0,"price.adjusted":2567.58008,"ref.date":"2012-03-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.0035,"ret.closing.prices":-0.0035}
{"price.open":2563.55005,"price.high":2563.55005,"price.low":2516.43994,"price.close":2530.21997,"volume":0,"price.adjusted":2530.21997,"ref.date":"2012-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01455,"ret.closing.prices":-0.01455}
{"price.open":2530.67993,"price.high":2542.1499,"price.low":2494.1499,"price.close":2525.42993,"volume":0,"price.adjusted":2525.42993,"ref.date":"2012-03-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00189,"ret.closing.prices":-0.00189}
{"price.open":2530.98999,"price.high":2548.3999,"price.low":2512.8999,"price.close":2539.87012,"volume":0,"price.adjusted":2539.87012,"ref.date":"2012-03-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00572,"ret.closing.prices":0.00572}
{"price.open":2545.37012,"price.high":2563.45996,"price.low":2525.20996,"price.close":2525.20996,"volume":0,"price.adjusted":2525.20996,"ref.date":"2012-03-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00577,"ret.closing.prices":-0.00577}
{"price.open":2520.5,"price.high":2537.5,"price.low":2496.67993,"price.close":2496.67993,"volume":0,"price.adjusted":2496.67993,"ref.date":"2012-03-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0113,"ret.closing.prices":-0.0113}
{"price.open":2494.69995,"price.high":2498.70996,"price.low":2445.45996,"price.close":2452.73999,"volume":0,"price.adjusted":2452.73999,"ref.date":"2012-03-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.0176,"ret.closing.prices":-0.0176}
{"price.open":2465.08008,"price.high":2480.94995,"price.low":2455.58008,"price.close":2477.28003,"volume":0,"price.adjusted":2477.28003,"ref.date":"2012-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01001,"ret.closing.prices":0.01001}
{"price.open":2481.02002,"price.high":2501.17993,"price.low":2453.3501,"price.close":2501.17993,"volume":0,"price.adjusted":2501.17993,"ref.date":"2012-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00965,"ret.closing.prices":0.00965}
{"price.open":2500.51001,"price.high":2509.92993,"price.low":2458.97998,"price.close":2458.97998,"volume":0,"price.adjusted":2458.97998,"ref.date":"2012-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01687,"ret.closing.prices":-0.01687}
{"price.open":2452.84009,"price.high":2452.84009,"price.low":2395.84009,"price.close":2398.45996,"volume":0,"price.adjusted":2398.45996,"ref.date":"2012-04-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.02461,"ret.closing.prices":-0.02461}
{"price.open":2405.42993,"price.high":2409.78003,"price.low":2362.94995,"price.close":2392.54004,"volume":0,"price.adjusted":2392.54004,"ref.date":"2012-04-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00247,"ret.closing.prices":-0.00247}
{"price.open":2378.09009,"price.high":2378.09009,"price.low":2321.53003,"price.close":2321.53003,"volume":0,"price.adjusted":2321.53003,"ref.date":"2012-04-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.02968,"ret.closing.prices":-0.02968}
{"price.open":2320.36011,"price.high":2359.02002,"price.low":2314.48999,"price.close":2341.36011,"volume":0,"price.adjusted":2341.36011,"ref.date":"2012-04-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00854,"ret.closing.prices":0.00854}
{"price.open":2344.32007,"price.high":2358.07007,"price.low":2315.75,"price.close":2352.23999,"volume":0,"price.adjusted":2352.23999,"ref.date":"2012-04-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00465,"ret.closing.prices":0.00465}
{"price.open":2349.20996,"price.high":2349.47998,"price.low":2282.22998,"price.close":2291.51001,"volume":0,"price.adjusted":2291.51001,"ref.date":"2012-04-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.02582,"ret.closing.prices":-0.02582}
{"price.open":2287.25,"price.high":2329.1499,"price.low":2280.07007,"price.close":2301.18994,"volume":0,"price.adjusted":2301.18994,"ref.date":"2012-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00422,"ret.closing.prices":0.00422}
{"price.open":2299.87012,"price.high":2367.05005,"price.low":2297.31006,"price.close":2367.05005,"volume":0,"price.adjusted":2367.05005,"ref.date":"2012-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.02862,"ret.closing.prices":0.02862}
{"price.open":2364.5,"price.high":2366.71997,"price.low":2320.26001,"price.close":2327.84009,"volume":0,"price.adjusted":2327.84009,"ref.date":"2012-04-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01656,"ret.closing.prices":-0.01656}
{"price.open":2332.54004,"price.high":2353.37012,"price.low":2284.66992,"price.close":2284.66992,"volume":0,"price.adjusted":2284.66992,"ref.date":"2012-04-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01855,"ret.closing.prices":-0.01855}
{"price.open":2283.86011,"price.high":2317.13989,"price.low":2271.38989,"price.close":2311.27002,"volume":0,"price.adjusted":2311.27002,"ref.date":"2012-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01164,"ret.closing.prices":0.01164}
{"price.open":2299.15991,"price.high":2299.15991,"price.low":2238.44995,"price.close":2244.83008,"volume":0,"price.adjusted":2244.83008,"ref.date":"2012-04-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02875,"ret.closing.prices":-0.02875}
{"price.open":2251.44995,"price.high":2288.23999,"price.low":2244.42993,"price.close":2284.08008,"volume":0,"price.adjusted":2284.08008,"ref.date":"2012-04-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01748,"ret.closing.prices":0.01748}
{"price.open":2289.79004,"price.high":2339.62988,"price.low":2289.79004,"price.close":2322.90991,"volume":0,"price.adjusted":2322.90991,"ref.date":"2012-04-25","ticker":"^STOXX50E","ret.adjusted.prices":0.017,"ret.closing.prices":0.017}
{"price.open":2329.06006,"price.high":2341.23999,"price.low":2294,"price.close":2322.68994,"volume":0,"price.adjusted":2322.68994,"ref.date":"2012-04-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00009,"ret.closing.prices":-0.00009}
{"price.open":2303.07007,"price.high":2354.82007,"price.low":2280.48999,"price.close":2344.02002,"volume":0,"price.adjusted":2344.02002,"ref.date":"2012-04-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00918,"ret.closing.prices":0.00918}
{"price.open":2345.8999,"price.high":2350.94995,"price.low":2305.41992,"price.close":2306.42993,"volume":0,"price.adjusted":2306.42993,"ref.date":"2012-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01604,"ret.closing.prices":-0.01604}
{"price.open":2323.73999,"price.high":2344.94995,"price.low":2276.66992,"price.close":2290.31006,"volume":0,"price.adjusted":2290.31006,"ref.date":"2012-05-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00699,"ret.closing.prices":-0.00699}
{"price.open":2295.70996,"price.high":2327.08008,"price.low":2275.3999,"price.close":2287.1001,"volume":0,"price.adjusted":2287.1001,"ref.date":"2012-05-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.0014,"ret.closing.prices":-0.0014}
{"price.open":2280.87988,"price.high":2295.73999,"price.low":2241.65991,"price.close":2248.34009,"volume":0,"price.adjusted":2248.34009,"ref.date":"2012-05-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01695,"ret.closing.prices":-0.01695}
{"price.open":2227.19995,"price.high":2287.25,"price.low":2204.72998,"price.close":2283.09009,"volume":0,"price.adjusted":2283.09009,"ref.date":"2012-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01546,"ret.closing.prices":0.01546}
{"price.open":2273.79004,"price.high":2284.41992,"price.low":2226.96997,"price.close":2236.11011,"volume":0,"price.adjusted":2236.11011,"ref.date":"2012-05-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.02058,"ret.closing.prices":-0.02058}
{"price.open":2240.43994,"price.high":2248.37012,"price.low":2194.5,"price.close":2225.62988,"volume":0,"price.adjusted":2225.62988,"ref.date":"2012-05-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00469,"ret.closing.prices":-0.00469}
{"price.open":2227.47998,"price.high":2258.51001,"price.low":2206.40991,"price.close":2247.37988,"volume":0,"price.adjusted":2247.37988,"ref.date":"2012-05-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00977,"ret.closing.prices":0.00977}
{"price.open":2238.45996,"price.high":2257.05005,"price.low":2208.8501,"price.close":2254.54004,"volume":0,"price.adjusted":2254.54004,"ref.date":"2012-05-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00319,"ret.closing.prices":0.00319}
{"price.open":2234.3501,"price.high":2234.3501,"price.low":2187.1499,"price.close":2201.94995,"volume":0,"price.adjusted":2201.94995,"ref.date":"2012-05-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.02333,"ret.closing.prices":-0.02333}
{"price.open":2209.66992,"price.high":2227.16992,"price.low":2166.81006,"price.close":2178.66992,"volume":0,"price.adjusted":2178.66992,"ref.date":"2012-05-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01057,"ret.closing.prices":-0.01057}
{"price.open":2169.12012,"price.high":2201.09009,"price.low":2142.78003,"price.close":2175.34009,"volume":0,"price.adjusted":2175.34009,"ref.date":"2012-05-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00153,"ret.closing.prices":-0.00153}
{"price.open":2136.38989,"price.high":2168.62012,"price.low":2112.77002,"price.close":2144.68994,"volume":0,"price.adjusted":2144.68994,"ref.date":"2012-05-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01409,"ret.closing.prices":-0.01409}
{"price.open":2141.16992,"price.high":2160.68994,"price.low":2125.44995,"price.close":2150.15991,"volume":0,"price.adjusted":2150.15991,"ref.date":"2012-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":2160.28003,"price.high":2198.98999,"price.low":2155.18994,"price.close":2192.8501,"volume":0,"price.adjusted":2192.8501,"ref.date":"2012-05-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01985,"ret.closing.prices":0.01985}
{"price.open":2174.03003,"price.high":2174.03003,"price.low":2125.92993,"price.close":2134.05005,"volume":0,"price.adjusted":2134.05005,"ref.date":"2012-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02681,"ret.closing.prices":-0.02681}
{"price.open":2143.02002,"price.high":2168.28003,"price.low":2118.02002,"price.close":2156.52002,"volume":0,"price.adjusted":2156.52002,"ref.date":"2012-05-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01053,"ret.closing.prices":0.01053}
{"price.open":2159.90991,"price.high":2181.02002,"price.low":2138.33008,"price.close":2161.87012,"volume":0,"price.adjusted":2161.87012,"ref.date":"2012-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":2156.87012,"price.high":2173.62012,"price.low":2138.26001,"price.close":2160.31006,"volume":0,"price.adjusted":2160.31006,"ref.date":"2012-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00072,"ret.closing.prices":-0.00072}
{"price.open":2147.30005,"price.high":2164.30005,"price.low":2108.61011,"price.close":2116.17993,"volume":0,"price.adjusted":2116.17993,"ref.date":"2012-05-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.02043,"ret.closing.prices":-0.02043}
{"price.open":2120.86011,"price.high":2136.18994,"price.low":2097.76001,"price.close":2118.93994,"volume":0,"price.adjusted":2118.93994,"ref.date":"2012-05-31","ticker":"^STOXX50E","ret.adjusted.prices":0.0013,"ret.closing.prices":0.0013}
{"price.open":2120.8999,"price.high":2120.8999,"price.low":2050.15991,"price.close":2068.65991,"volume":0,"price.adjusted":2068.65991,"ref.date":"2012-06-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.02373,"ret.closing.prices":-0.02373}
{"price.open":2059.28003,"price.high":2096.67993,"price.low":2051.26001,"price.close":2078.95996,"volume":0,"price.adjusted":2078.95996,"ref.date":"2012-06-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00498,"ret.closing.prices":0.00498}
{"price.open":2085.87012,"price.high":2097.67993,"price.low":2069.02002,"price.close":2087.31006,"volume":0,"price.adjusted":2087.31006,"ref.date":"2012-06-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00402,"ret.closing.prices":0.00402}
{"price.open":2095.62988,"price.high":2141.46997,"price.low":2095.62988,"price.close":2137.72998,"volume":0,"price.adjusted":2137.72998,"ref.date":"2012-06-06","ticker":"^STOXX50E","ret.adjusted.prices":0.02416,"ret.closing.prices":0.02416}
{"price.open":2143.84009,"price.high":2171.5,"price.low":2139.78003,"price.close":2143.08008,"volume":0,"price.adjusted":2143.08008,"ref.date":"2012-06-07","ticker":"^STOXX50E","ret.adjusted.prices":0.0025,"ret.closing.prices":0.0025}
{"price.open":2130.17993,"price.high":2152,"price.low":2110,"price.close":2143.8999,"volume":0,"price.adjusted":2143.8999,"ref.date":"2012-06-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00038,"ret.closing.prices":0.00038}
{"price.open":2163.27002,"price.high":2202.62988,"price.low":2135.34009,"price.close":2137.69995,"volume":0,"price.adjusted":2137.69995,"ref.date":"2012-06-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00289,"ret.closing.prices":-0.00289}
{"price.open":2137.67993,"price.high":2159.66992,"price.low":2119.18994,"price.close":2143.37988,"volume":0,"price.adjusted":2143.37988,"ref.date":"2012-06-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00266,"ret.closing.prices":0.00266}
{"price.open":2146.97998,"price.high":2163.19995,"price.low":2129.58008,"price.close":2143.5,"volume":0,"price.adjusted":2143.5,"ref.date":"2012-06-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00006,"ret.closing.prices":0.00006}
{"price.open":2138.51001,"price.high":2150.96997,"price.low":2120.43994,"price.close":2148.20996,"volume":0,"price.adjusted":2148.20996,"ref.date":"2012-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0022,"ret.closing.prices":0.0022}
{"price.open":2156.6499,"price.high":2189.48999,"price.low":2156.6499,"price.close":2181.22998,"volume":0,"price.adjusted":2181.22998,"ref.date":"2012-06-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01537,"ret.closing.prices":0.01537}
{"price.open":2198.37012,"price.high":2209.58008,"price.low":2147.68994,"price.close":2155.63989,"volume":0,"price.adjusted":2155.63989,"ref.date":"2012-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01173,"ret.closing.prices":-0.01173}
{"price.open":2160.54004,"price.high":2201.19995,"price.low":2143.81006,"price.close":2198.01001,"volume":0,"price.adjusted":2198.01001,"ref.date":"2012-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01966,"ret.closing.prices":0.01966}
{"price.open":2200.48999,"price.high":2212.62012,"price.low":2188.75,"price.close":2207.48999,"volume":0,"price.adjusted":2207.48999,"ref.date":"2012-06-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00431,"ret.closing.prices":0.00431}
{"price.open":2201.1001,"price.high":2231.55005,"price.low":2186.16992,"price.close":2199.41992,"volume":0,"price.adjusted":2199.41992,"ref.date":"2012-06-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00366,"ret.closing.prices":-0.00366}
{"price.open":2189.12988,"price.high":2207.62012,"price.low":2174.02002,"price.close":2186.81006,"volume":0,"price.adjusted":2186.81006,"ref.date":"2012-06-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00573,"ret.closing.prices":-0.00573}
{"price.open":2178.33008,"price.high":2178.33008,"price.low":2124.97998,"price.close":2130.70996,"volume":0,"price.adjusted":2130.70996,"ref.date":"2012-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.02565,"ret.closing.prices":-0.02565}
{"price.open":2132.56006,"price.high":2145.18994,"price.low":2121.09009,"price.close":2127.94995,"volume":0,"price.adjusted":2127.94995,"ref.date":"2012-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.0013,"ret.closing.prices":-0.0013}
{"price.open":2133.90991,"price.high":2165.61011,"price.low":2130.76001,"price.close":2165.61011,"volume":0,"price.adjusted":2165.61011,"ref.date":"2012-06-27","ticker":"^STOXX50E","ret.adjusted.prices":0.0177,"ret.closing.prices":0.0177}
{"price.open":2167.88989,"price.high":2172.06006,"price.low":2134.63989,"price.close":2157.62012,"volume":0,"price.adjusted":2157.62012,"ref.date":"2012-06-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00369,"ret.closing.prices":-0.00369}
{"price.open":2184.94995,"price.high":2264.71997,"price.low":2184.94995,"price.close":2264.71997,"volume":0,"price.adjusted":2264.71997,"ref.date":"2012-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.04964,"ret.closing.prices":0.04964}
{"price.open":2266.40991,"price.high":2305.31006,"price.low":2260.37988,"price.close":2292.08008,"volume":0,"price.adjusted":2292.08008,"ref.date":"2012-07-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01208,"ret.closing.prices":0.01208}
{"price.open":2295.48999,"price.high":2320.42993,"price.low":2295.48999,"price.close":2320.42993,"volume":0,"price.adjusted":2320.42993,"ref.date":"2012-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01237,"ret.closing.prices":0.01237}
{"price.open":2315.5,"price.high":2317.07007,"price.low":2297.86011,"price.close":2312.40991,"volume":0,"price.adjusted":2312.40991,"ref.date":"2012-07-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00346,"ret.closing.prices":-0.00346}
{"price.open":2309.72998,"price.high":2332.08008,"price.low":2266.59009,"price.close":2284.91992,"volume":0,"price.adjusted":2284.91992,"ref.date":"2012-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01189,"ret.closing.prices":-0.01189}
{"price.open":2277.1499,"price.high":2279.93994,"price.low":2235.51001,"price.close":2235.51001,"volume":0,"price.adjusted":2235.51001,"ref.date":"2012-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.02162,"ret.closing.prices":-0.02162}
{"price.open":2233.65991,"price.high":2242.78003,"price.low":2214.23999,"price.close":2227.90991,"volume":0,"price.adjusted":2227.90991,"ref.date":"2012-07-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0034,"ret.closing.prices":-0.0034}
{"price.open":2231.76001,"price.high":2263.31006,"price.low":2221.1499,"price.close":2241.8501,"volume":0,"price.adjusted":2241.8501,"ref.date":"2012-07-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00626,"ret.closing.prices":0.00626}
{"price.open":2232.94995,"price.high":2258.56006,"price.low":2225.55005,"price.close":2246.22998,"volume":0,"price.adjusted":2246.22998,"ref.date":"2012-07-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00195,"ret.closing.prices":0.00195}
{"price.open":2236.47998,"price.high":2243.67993,"price.low":2215.32007,"price.close":2228.01001,"volume":0,"price.adjusted":2228.01001,"ref.date":"2012-07-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":2230.6499,"price.high":2260.18994,"price.low":2225.54004,"price.close":2259.09009,"volume":0,"price.adjusted":2259.09009,"ref.date":"2012-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01395,"ret.closing.prices":0.01395}
{"price.open":2256.62988,"price.high":2258.37012,"price.low":2234.80005,"price.close":2251.95996,"volume":0,"price.adjusted":2251.95996,"ref.date":"2012-07-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00316,"ret.closing.prices":-0.00316}
{"price.open":2255.37988,"price.high":2271.33008,"price.low":2242.45996,"price.close":2250.75,"volume":0,"price.adjusted":2250.75,"ref.date":"2012-07-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00054,"ret.closing.prices":-0.00054}
{"price.open":2258.47998,"price.high":2285.01001,"price.low":2252.41992,"price.close":2284.69995,"volume":0,"price.adjusted":2284.69995,"ref.date":"2012-07-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01508,"ret.closing.prices":0.01508}
{"price.open":2288.95996,"price.high":2309.82007,"price.low":2285.41992,"price.close":2302.44995,"volume":0,"price.adjusted":2302.44995,"ref.date":"2012-07-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00777,"ret.closing.prices":0.00777}
{"price.open":2298.76001,"price.high":2302.06006,"price.low":2235.43994,"price.close":2237.33008,"volume":0,"price.adjusted":2237.33008,"ref.date":"2012-07-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.02828,"ret.closing.prices":-0.02828}
{"price.open":2220.12012,"price.high":2220.12012,"price.low":2163.70996,"price.close":2179.31006,"volume":0,"price.adjusted":2179.31006,"ref.date":"2012-07-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02593,"ret.closing.prices":-0.02593}
{"price.open":2184.06006,"price.high":2190.04004,"price.low":2151.54004,"price.close":2151.54004,"volume":0,"price.adjusted":2151.54004,"ref.date":"2012-07-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01274,"ret.closing.prices":-0.01274}
{"price.open":2147.5,"price.high":2181.62988,"price.low":2142.45996,"price.close":2159.09009,"volume":0,"price.adjusted":2159.09009,"ref.date":"2012-07-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00351,"ret.closing.prices":0.00351}
{"price.open":2163.6001,"price.high":2251.05005,"price.low":2145.90991,"price.close":2251.05005,"volume":0,"price.adjusted":2251.05005,"ref.date":"2012-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.04259,"ret.closing.prices":0.04259}
{"price.open":2256.82007,"price.high":2301.22998,"price.low":2234.02002,"price.close":2301.22998,"volume":0,"price.adjusted":2301.22998,"ref.date":"2012-07-27","ticker":"^STOXX50E","ret.adjusted.prices":0.02229,"ret.closing.prices":0.02229}
{"price.open":2307.62988,"price.high":2346.31006,"price.low":2307.62988,"price.close":2340.31006,"volume":0,"price.adjusted":2340.31006,"ref.date":"2012-07-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01698,"ret.closing.prices":0.01698}
{"price.open":2338.81006,"price.high":2354.75,"price.low":2321.22998,"price.close":2325.71997,"volume":0,"price.adjusted":2325.71997,"ref.date":"2012-07-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00623,"ret.closing.prices":-0.00623}
{"price.open":2331.46997,"price.high":2376.8501,"price.low":2262.81006,"price.close":2263.36011,"volume":0,"price.adjusted":2263.36011,"ref.date":"2012-08-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02681,"ret.closing.prices":-0.02681}
{"price.open":2268.70996,"price.high":2372.58008,"price.low":2261.77002,"price.close":2372.58008,"volume":0,"price.adjusted":2372.58008,"ref.date":"2012-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.04826,"ret.closing.prices":0.04826}
{"price.open":2369.36011,"price.high":2409.05005,"price.low":2362.68994,"price.close":2399.32007,"volume":0,"price.adjusted":2399.32007,"ref.date":"2012-08-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01127,"ret.closing.prices":0.01127}
{"price.open":2396.27002,"price.high":2440.72998,"price.low":2395.12988,"price.close":2440.23999,"volume":0,"price.adjusted":2440.23999,"ref.date":"2012-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01705,"ret.closing.prices":0.01705}
{"price.open":2433.37012,"price.high":2439.26001,"price.low":2414.07007,"price.close":2432.28003,"volume":0,"price.adjusted":2432.28003,"ref.date":"2012-08-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00326,"ret.closing.prices":-0.00326}
{"price.open":2442.23999,"price.high":2450.07007,"price.low":2412.46997,"price.close":2437.04004,"volume":0,"price.adjusted":2437.04004,"ref.date":"2012-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":2426.62012,"price.high":2427.3501,"price.low":2406.86011,"price.close":2423.21997,"volume":0,"price.adjusted":2423.21997,"ref.date":"2012-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00567,"ret.closing.prices":-0.00567}
{"price.open":2419.52002,"price.high":2438.86011,"price.low":2404.28003,"price.close":2415.95996,"volume":0,"price.adjusted":2415.95996,"ref.date":"2012-08-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.003,"ret.closing.prices":-0.003}
{"price.open":2423.22998,"price.high":2441.46997,"price.low":2419.6001,"price.close":2432.29004,"volume":0,"price.adjusted":2432.29004,"ref.date":"2012-08-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00676,"ret.closing.prices":0.00676}
{"price.open":2425.88989,"price.high":2438.11011,"price.low":2414.82007,"price.close":2430.38989,"volume":0,"price.adjusted":2430.38989,"ref.date":"2012-08-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":2432.73999,"price.high":2456.53003,"price.low":2421.62012,"price.close":2456.53003,"volume":0,"price.adjusted":2456.53003,"ref.date":"2012-08-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01076,"ret.closing.prices":0.01076}
{"price.open":2463.34009,"price.high":2479.65991,"price.low":2460.82007,"price.close":2471.53003,"volume":0,"price.adjusted":2471.53003,"ref.date":"2012-08-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00611,"ret.closing.prices":0.00611}
{"price.open":2471.21997,"price.high":2493.18994,"price.low":2450.98999,"price.close":2466.32007,"volume":0,"price.adjusted":2466.32007,"ref.date":"2012-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00211,"ret.closing.prices":-0.00211}
{"price.open":2471.72998,"price.high":2494.06006,"price.low":2471.72998,"price.close":2490.27002,"volume":0,"price.adjusted":2490.27002,"ref.date":"2012-08-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00971,"ret.closing.prices":0.00971}
{"price.open":2477.37988,"price.high":2480.20996,"price.low":2452.5,"price.close":2452.72998,"volume":0,"price.adjusted":2452.72998,"ref.date":"2012-08-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01507,"ret.closing.prices":-0.01507}
{"price.open":2466.44995,"price.high":2477.16992,"price.low":2413.96997,"price.close":2429.16992,"volume":0,"price.adjusted":2429.16992,"ref.date":"2012-08-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00961,"ret.closing.prices":-0.00961}
{"price.open":2428.87988,"price.high":2440.75,"price.low":2405.67993,"price.close":2434.22998,"volume":0,"price.adjusted":2434.22998,"ref.date":"2012-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00208,"ret.closing.prices":0.00208}
{"price.open":2431.34009,"price.high":2461.82007,"price.low":2420.40991,"price.close":2461.82007,"volume":0,"price.adjusted":2461.82007,"ref.date":"2012-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01133,"ret.closing.prices":0.01133}
{"price.open":2452.51001,"price.high":2457.91992,"price.low":2433.15991,"price.close":2442.12012,"volume":0,"price.adjusted":2442.12012,"ref.date":"2012-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.008,"ret.closing.prices":-0.008}
{"price.open":2441.98999,"price.high":2444.53003,"price.low":2423.70996,"price.close":2434.22998,"volume":0,"price.adjusted":2434.22998,"ref.date":"2012-08-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00323,"ret.closing.prices":-0.00323}
{"price.open":2428.92993,"price.high":2431.81006,"price.low":2397.6001,"price.close":2403.80005,"volume":0,"price.adjusted":2403.80005,"ref.date":"2012-08-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0125,"ret.closing.prices":-0.0125}
{"price.open":2402.81006,"price.high":2446.69995,"price.low":2398.71997,"price.close":2440.70996,"volume":0,"price.adjusted":2440.70996,"ref.date":"2012-08-31","ticker":"^STOXX50E","ret.adjusted.prices":0.01535,"ret.closing.prices":0.01535}
{"price.open":2435.3501,"price.high":2463.16992,"price.low":2429.09009,"price.close":2463.16992,"volume":0,"price.adjusted":2463.16992,"ref.date":"2012-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.0092,"ret.closing.prices":0.0092}
{"price.open":2465.62988,"price.high":2467.65991,"price.low":2435.20996,"price.close":2436.54004,"volume":0,"price.adjusted":2436.54004,"ref.date":"2012-09-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01081,"ret.closing.prices":-0.01081}
{"price.open":2435.94995,"price.high":2459.96997,"price.low":2420.45996,"price.close":2441.81006,"volume":0,"price.adjusted":2441.81006,"ref.date":"2012-09-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00216,"ret.closing.prices":0.00216}
{"price.open":2446.72998,"price.high":2525.26001,"price.low":2446.70996,"price.close":2524.94995,"volume":0,"price.adjusted":2524.94995,"ref.date":"2012-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.03405,"ret.closing.prices":0.03405}
{"price.open":2530.69995,"price.high":2565.81006,"price.low":2530.69995,"price.close":2538.6001,"volume":0,"price.adjusted":2538.6001,"ref.date":"2012-09-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00541,"ret.closing.prices":0.00541}
{"price.open":2536.17993,"price.high":2540.65991,"price.low":2522.71997,"price.close":2528.53003,"volume":0,"price.adjusted":2528.53003,"ref.date":"2012-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00397,"ret.closing.prices":-0.00397}
{"price.open":2524.18994,"price.high":2557.81006,"price.low":2509.38989,"price.close":2557.6499,"volume":0,"price.adjusted":2557.6499,"ref.date":"2012-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01152,"ret.closing.prices":0.01152}
{"price.open":2563.84009,"price.high":2591.17993,"price.low":2554.37012,"price.close":2564.80005,"volume":0,"price.adjusted":2564.80005,"ref.date":"2012-09-12","ticker":"^STOXX50E","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":2563.36011,"price.high":2565.6001,"price.low":2532.80005,"price.close":2543.21997,"volume":0,"price.adjusted":2543.21997,"ref.date":"2012-09-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00841,"ret.closing.prices":-0.00841}
{"price.open":2567.95996,"price.high":2604.77002,"price.low":2567.95996,"price.close":2594.56006,"volume":0,"price.adjusted":2594.56006,"ref.date":"2012-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.02019,"ret.closing.prices":0.02019}
{"price.open":2585.36011,"price.high":2589.37012,"price.low":2577.75,"price.close":2583.57007,"volume":0,"price.adjusted":2583.57007,"ref.date":"2012-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00424,"ret.closing.prices":-0.00424}
{"price.open":2573.37988,"price.high":2573.37988,"price.low":2541.73999,"price.close":2553.3999,"volume":0,"price.adjusted":2553.3999,"ref.date":"2012-09-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01168,"ret.closing.prices":-0.01168}
{"price.open":2562.01001,"price.high":2572.63989,"price.low":2546.15991,"price.close":2567.66992,"volume":0,"price.adjusted":2567.66992,"ref.date":"2012-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00559,"ret.closing.prices":0.00559}
{"price.open":2550.80005,"price.high":2558.09009,"price.low":2535.77002,"price.close":2553.03003,"volume":0,"price.adjusted":2553.03003,"ref.date":"2012-09-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0057,"ret.closing.prices":-0.0057}
{"price.open":2560.56006,"price.high":2580.65991,"price.low":2552.97998,"price.close":2577.08008,"volume":0,"price.adjusted":2577.08008,"ref.date":"2012-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00942,"ret.closing.prices":0.00942}
{"price.open":2565.65991,"price.high":2566.18994,"price.low":2545.77002,"price.close":2557.88989,"volume":0,"price.adjusted":2557.88989,"ref.date":"2012-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00745,"ret.closing.prices":-0.00745}
{"price.open":2555.28003,"price.high":2573.5,"price.low":2544.20996,"price.close":2568.47998,"volume":0,"price.adjusted":2568.47998,"ref.date":"2012-09-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00414,"ret.closing.prices":0.00414}
{"price.open":2552.58008,"price.high":2552.58008,"price.low":2496.37988,"price.close":2498.52002,"volume":0,"price.adjusted":2498.52002,"ref.date":"2012-09-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.02724,"ret.closing.prices":-0.02724}
{"price.open":2510.46997,"price.high":2518.30005,"price.low":2497.22998,"price.close":2506.06006,"volume":0,"price.adjusted":2506.06006,"ref.date":"2012-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00302,"ret.closing.prices":0.00302}
{"price.open":2515.47998,"price.high":2522.79004,"price.low":2454.26001,"price.close":2454.26001,"volume":0,"price.adjusted":2454.26001,"ref.date":"2012-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.02067,"ret.closing.prices":-0.02067}
{"price.open":2451.29004,"price.high":2502.51001,"price.low":2450.32007,"price.close":2498.81006,"volume":0,"price.adjusted":2498.81006,"ref.date":"2012-10-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01815,"ret.closing.prices":0.01815}
{"price.open":2485.93994,"price.high":2519.98999,"price.low":2473.80005,"price.close":2493.59009,"volume":0,"price.adjusted":2493.59009,"ref.date":"2012-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00209,"ret.closing.prices":-0.00209}
{"price.open":2485.1001,"price.high":2501.62012,"price.low":2476.76001,"price.close":2492.47998,"volume":0,"price.adjusted":2492.47998,"ref.date":"2012-10-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00045,"ret.closing.prices":-0.00045}
{"price.open":2499.03003,"price.high":2512.5,"price.low":2479.94995,"price.close":2485.75,"volume":0,"price.adjusted":2485.75,"ref.date":"2012-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.0027,"ret.closing.prices":-0.0027}
{"price.open":2492.30005,"price.high":2534.26001,"price.low":2492.30005,"price.close":2531.20996,"volume":0,"price.adjusted":2531.20996,"ref.date":"2012-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01829,"ret.closing.prices":0.01829}
{"price.open":2517.52002,"price.high":2517.52002,"price.low":2494.95996,"price.close":2496.09009,"volume":0,"price.adjusted":2496.09009,"ref.date":"2012-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01387,"ret.closing.prices":-0.01387}
{"price.open":2502.26001,"price.high":2506.17993,"price.low":2468.5,"price.close":2472.22998,"volume":0,"price.adjusted":2472.22998,"ref.date":"2012-10-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00956,"ret.closing.prices":-0.00956}
{"price.open":2465.48999,"price.high":2472.53003,"price.low":2455.94995,"price.close":2456.54004,"volume":0,"price.adjusted":2456.54004,"ref.date":"2012-10-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00635,"ret.closing.prices":-0.00635}
{"price.open":2449.62012,"price.high":2494.84009,"price.low":2440.58008,"price.close":2487.08008,"volume":0,"price.adjusted":2487.08008,"ref.date":"2012-10-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01243,"ret.closing.prices":0.01243}
{"price.open":2482.65991,"price.high":2493.31006,"price.low":2469.09009,"price.close":2469.09009,"volume":0,"price.adjusted":2469.09009,"ref.date":"2012-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00723,"ret.closing.prices":-0.00723}
{"price.open":2468.83008,"price.high":2500.53003,"price.low":2468.83008,"price.close":2485.12012,"volume":0,"price.adjusted":2485.12012,"ref.date":"2012-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00649,"ret.closing.prices":0.00649}
{"price.open":2498.55005,"price.high":2547.8999,"price.low":2498.55005,"price.close":2547.8999,"volume":0,"price.adjusted":2547.8999,"ref.date":"2012-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.02526,"ret.closing.prices":0.02526}
{"price.open":2553.30005,"price.high":2571.62012,"price.low":2548.26001,"price.close":2569.83008,"volume":0,"price.adjusted":2569.83008,"ref.date":"2012-10-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00861,"ret.closing.prices":0.00861}
{"price.open":2568.47998,"price.high":2579.81006,"price.low":2555.3501,"price.close":2574.18994,"volume":0,"price.adjusted":2574.18994,"ref.date":"2012-10-18","ticker":"^STOXX50E","ret.adjusted.prices":0.0017,"ret.closing.prices":0.0017}
{"price.open":2570.30005,"price.high":2572.04004,"price.low":2536.56006,"price.close":2542.23999,"volume":0,"price.adjusted":2542.23999,"ref.date":"2012-10-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01241,"ret.closing.prices":-0.01241}
{"price.open":2542.80005,"price.high":2555.3999,"price.low":2525.43994,"price.close":2531.1001,"volume":0,"price.adjusted":2531.1001,"ref.date":"2012-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00438,"ret.closing.prices":-0.00438}
{"price.open":2531.61011,"price.high":2534.8501,"price.low":2467.37988,"price.close":2477.91992,"volume":0,"price.adjusted":2477.91992,"ref.date":"2012-10-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02101,"ret.closing.prices":-0.02101}
{"price.open":2484.15991,"price.high":2498.6001,"price.low":2461.6499,"price.close":2490.58008,"volume":0,"price.adjusted":2490.58008,"ref.date":"2012-10-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00511,"ret.closing.prices":0.00511}
{"price.open":2491.21997,"price.high":2511.25,"price.low":2481.88989,"price.close":2483.42993,"volume":0,"price.adjusted":2483.42993,"ref.date":"2012-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00287,"ret.closing.prices":-0.00287}
{"price.open":2474.21997,"price.high":2505.25,"price.low":2460.47998,"price.close":2496.1001,"volume":0,"price.adjusted":2496.1001,"ref.date":"2012-10-26","ticker":"^STOXX50E","ret.adjusted.prices":0.0051,"ret.closing.prices":0.0051}
{"price.open":2488.41992,"price.high":2488.41992,"price.low":2467.81006,"price.close":2478.84009,"volume":0,"price.adjusted":2478.84009,"ref.date":"2012-10-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00691,"ret.closing.prices":-0.00691}
{"price.open":2481.8501,"price.high":2517.20996,"price.low":2481.8501,"price.close":2515.98999,"volume":0,"price.adjusted":2515.98999,"ref.date":"2012-10-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01499,"ret.closing.prices":0.01499}
{"price.open":2515.83008,"price.high":2539.6499,"price.low":2503.63989,"price.close":2503.63989,"volume":0,"price.adjusted":2503.63989,"ref.date":"2012-10-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00491,"ret.closing.prices":-0.00491}
{"price.open":2500.31006,"price.high":2541.87012,"price.low":2495.8999,"price.close":2533.87012,"volume":0,"price.adjusted":2533.87012,"ref.date":"2012-11-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01207,"ret.closing.prices":0.01207}
{"price.open":2535.08008,"price.high":2557.03003,"price.low":2523,"price.close":2547.1499,"volume":0,"price.adjusted":2547.1499,"ref.date":"2012-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00524,"ret.closing.prices":0.00524}
{"price.open":2534.40991,"price.high":2534.40991,"price.low":2515.15991,"price.close":2517.66992,"volume":0,"price.adjusted":2517.66992,"ref.date":"2012-11-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":2520.40991,"price.high":2537.25,"price.low":2515.93994,"price.close":2535.93994,"volume":0,"price.adjusted":2535.93994,"ref.date":"2012-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00726,"ret.closing.prices":0.00726}
{"price.open":2546.67993,"price.high":2560.11011,"price.low":2479.04004,"price.close":2479.1001,"volume":0,"price.adjusted":2479.1001,"ref.date":"2012-11-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.02241,"ret.closing.prices":-0.02241}
{"price.open":2488.19995,"price.high":2502.94995,"price.low":2472.77002,"price.close":2479.12988,"volume":0,"price.adjusted":2479.12988,"ref.date":"2012-11-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00001,"ret.closing.prices":0.00001}
{"price.open":2480.80005,"price.high":2487.53003,"price.low":2441.87988,"price.close":2479.82007,"volume":0,"price.adjusted":2479.82007,"ref.date":"2012-11-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00028,"ret.closing.prices":0.00028}
{"price.open":2480.5,"price.high":2485.37988,"price.low":2466.3501,"price.close":2473.52002,"volume":0,"price.adjusted":2473.52002,"ref.date":"2012-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00254,"ret.closing.prices":-0.00254}
{"price.open":2464.37012,"price.high":2495.87988,"price.low":2448.12012,"price.close":2493.13989,"volume":0,"price.adjusted":2493.13989,"ref.date":"2012-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00793,"ret.closing.prices":0.00793}
{"price.open":2489.32007,"price.high":2500.29004,"price.low":2467.07007,"price.close":2472.84009,"volume":0,"price.adjusted":2472.84009,"ref.date":"2012-11-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00814,"ret.closing.prices":-0.00814}
{"price.open":2461.62988,"price.high":2473.22998,"price.low":2454.82007,"price.close":2461.77002,"volume":0,"price.adjusted":2461.77002,"ref.date":"2012-11-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00448,"ret.closing.prices":-0.00448}
{"price.open":2461.12988,"price.high":2466.31006,"price.low":2427.32007,"price.close":2427.32007,"volume":0,"price.adjusted":2427.32007,"ref.date":"2012-11-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.01399,"ret.closing.prices":-0.01399}
{"price.open":2443.54004,"price.high":2497.56006,"price.low":2443.54004,"price.close":2495.20996,"volume":0,"price.adjusted":2495.20996,"ref.date":"2012-11-19","ticker":"^STOXX50E","ret.adjusted.prices":0.02797,"ret.closing.prices":0.02797}
{"price.open":2488.3999,"price.high":2511.87012,"price.low":2482.11011,"price.close":2509.62012,"volume":0,"price.adjusted":2509.62012,"ref.date":"2012-11-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00578,"ret.closing.prices":0.00578}
{"price.open":2503.57007,"price.high":2523.54004,"price.low":2495.05005,"price.close":2519.67993,"volume":0,"price.adjusted":2519.67993,"ref.date":"2012-11-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00401,"ret.closing.prices":0.00401}
{"price.open":2525.1499,"price.high":2536.8501,"price.low":2523.29004,"price.close":2535.09009,"volume":0,"price.adjusted":2535.09009,"ref.date":"2012-11-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00612,"ret.closing.prices":0.00612}
{"price.open":2539.03003,"price.high":2557.03003,"price.low":2523.86011,"price.close":2557.03003,"volume":0,"price.adjusted":2557.03003,"ref.date":"2012-11-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00865,"ret.closing.prices":0.00865}
{"price.open":2550.86011,"price.high":2553.17993,"price.low":2537.98999,"price.close":2542.52002,"volume":0,"price.adjusted":2542.52002,"ref.date":"2012-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00567,"ret.closing.prices":-0.00567}
{"price.open":2550.78003,"price.high":2563.71997,"price.low":2534.68994,"price.close":2543.44995,"volume":0,"price.adjusted":2543.44995,"ref.date":"2012-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00037,"ret.closing.prices":0.00037}
{"price.open":2536.81006,"price.high":2549.12012,"price.low":2522.07007,"price.close":2546.84009,"volume":0,"price.adjusted":2546.84009,"ref.date":"2012-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00133,"ret.closing.prices":0.00133}
{"price.open":2559.44995,"price.high":2582.17993,"price.low":2559.44995,"price.close":2581.68994,"volume":0,"price.adjusted":2581.68994,"ref.date":"2012-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01368,"ret.closing.prices":0.01368}
{"price.open":2580.97998,"price.high":2592.42993,"price.low":2575.25,"price.close":2575.25,"volume":0,"price.adjusted":2575.25,"ref.date":"2012-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00249,"ret.closing.prices":-0.00249}
{"price.open":2580.8999,"price.high":2608.40991,"price.low":2579.17993,"price.close":2582.36011,"volume":0,"price.adjusted":2582.36011,"ref.date":"2012-12-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00276,"ret.closing.prices":0.00276}
{"price.open":2581.17993,"price.high":2602.32007,"price.low":2577.68994,"price.close":2590.83008,"volume":0,"price.adjusted":2590.83008,"ref.date":"2012-12-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00328,"ret.closing.prices":0.00328}
{"price.open":2600.69995,"price.high":2610.38989,"price.low":2581.55005,"price.close":2592.09009,"volume":0,"price.adjusted":2592.09009,"ref.date":"2012-12-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00049,"ret.closing.prices":0.00049}
{"price.open":2598.11011,"price.high":2617.83008,"price.low":2590.51001,"price.close":2603.40991,"volume":0,"price.adjusted":2603.40991,"ref.date":"2012-12-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00437,"ret.closing.prices":0.00437}
{"price.open":2607.33008,"price.high":2615.76001,"price.low":2591.62988,"price.close":2601.37012,"volume":0,"price.adjusted":2601.37012,"ref.date":"2012-12-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00078,"ret.closing.prices":-0.00078}
{"price.open":2591.87988,"price.high":2596.70996,"price.low":2567.1499,"price.close":2596.02002,"volume":0,"price.adjusted":2596.02002,"ref.date":"2012-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00206,"ret.closing.prices":-0.00206}
{"price.open":2598.5,"price.high":2625.37988,"price.low":2593.38989,"price.close":2624.03003,"volume":0,"price.adjusted":2624.03003,"ref.date":"2012-12-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01079,"ret.closing.prices":0.01079}
{"price.open":2624.01001,"price.high":2633.58008,"price.low":2620.42993,"price.close":2630.34009,"volume":0,"price.adjusted":2630.34009,"ref.date":"2012-12-12","ticker":"^STOXX50E","ret.adjusted.prices":0.0024,"ret.closing.prices":0.0024}
{"price.open":2633.56006,"price.high":2638.63989,"price.low":2621.17993,"price.close":2627.65991,"volume":0,"price.adjusted":2627.65991,"ref.date":"2012-12-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":2628.06006,"price.high":2635.6499,"price.low":2622.37012,"price.close":2630.54004,"volume":0,"price.adjusted":2630.54004,"ref.date":"2012-12-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0011,"ret.closing.prices":0.0011}
{"price.open":2627.71997,"price.high":2632.92993,"price.low":2611.88989,"price.close":2628.01001,"volume":0,"price.adjusted":2628.01001,"ref.date":"2012-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00096,"ret.closing.prices":-0.00096}
{"price.open":2634,"price.high":2647.30005,"price.low":2632.51001,"price.close":2643.5,"volume":0,"price.adjusted":2643.5,"ref.date":"2012-12-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00589,"ret.closing.prices":0.00589}
{"price.open":2648.75,"price.high":2661.25,"price.low":2645.40991,"price.close":2654.68994,"volume":0,"price.adjusted":2654.68994,"ref.date":"2012-12-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00423,"ret.closing.prices":0.00423}
{"price.open":2650.03003,"price.high":2661.91992,"price.low":2643.87988,"price.close":2658.30005,"volume":0,"price.adjusted":2658.30005,"ref.date":"2012-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":2649.94995,"price.high":2653.56006,"price.low":2634.87012,"price.close":2651.09009,"volume":0,"price.adjusted":2651.09009,"ref.date":"2012-12-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00271,"ret.closing.prices":-0.00271}
{"price.open":2650.90991,"price.high":2668.22998,"price.low":2648.29004,"price.close":2659.94995,"volume":0,"price.adjusted":2659.94995,"ref.date":"2012-12-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00334,"ret.closing.prices":0.00334}
{"price.open":2660.88989,"price.high":2664.37012,"price.low":2626.40991,"price.close":2626.8501,"volume":0,"price.adjusted":2626.8501,"ref.date":"2012-12-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01244,"ret.closing.prices":-0.01244}
{"price.open":2705.80005,"price.high":2705.80005,"price.low":2689.30005,"price.close":2701.21997,"volume":0,"price.adjusted":2701.21997,"ref.date":"2013-01-03","ticker":"^STOXX50E","ret.adjusted.prices":0.02831,"ret.closing.prices":0.02831}
{"price.open":2696.93994,"price.high":2711.02002,"price.low":2690.11011,"price.close":2709.3501,"volume":0,"price.adjusted":2709.3501,"ref.date":"2013-01-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":2712.25,"price.high":2714.17993,"price.low":2691.04004,"price.close":2695.56006,"volume":0,"price.adjusted":2695.56006,"ref.date":"2013-01-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00509,"ret.closing.prices":-0.00509}
{"price.open":2690.90991,"price.high":2710.19995,"price.low":2684.8999,"price.close":2691.44995,"volume":0,"price.adjusted":2691.44995,"ref.date":"2013-01-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00152,"ret.closing.prices":-0.00152}
{"price.open":2697.51001,"price.high":2710.48999,"price.low":2691,"price.close":2706.38989,"volume":0,"price.adjusted":2706.38989,"ref.date":"2013-01-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00555,"ret.closing.prices":0.00555}
{"price.open":2705.6001,"price.high":2725.37988,"price.low":2693.92993,"price.close":2708.27002,"volume":0,"price.adjusted":2708.27002,"ref.date":"2013-01-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00069,"ret.closing.prices":0.00069}
{"price.open":2712.78003,"price.high":2719.98999,"price.low":2702.71997,"price.close":2717.79004,"volume":0,"price.adjusted":2717.79004,"ref.date":"2013-01-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00352,"ret.closing.prices":0.00352}
{"price.open":2725.40991,"price.high":2735.36011,"price.low":2707.36011,"price.close":2715.15991,"volume":0,"price.adjusted":2715.15991,"ref.date":"2013-01-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00097,"ret.closing.prices":-0.00097}
{"price.open":2709.90991,"price.high":2715.94995,"price.low":2690.23999,"price.close":2701.59009,"volume":0,"price.adjusted":2701.59009,"ref.date":"2013-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.005,"ret.closing.prices":-0.005}
{"price.open":2699.20996,"price.high":2704.80005,"price.low":2685.27002,"price.close":2702.54004,"volume":0,"price.adjusted":2702.54004,"ref.date":"2013-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00035,"ret.closing.prices":0.00035}
{"price.open":2699.46997,"price.high":2727.04004,"price.low":2697.06006,"price.close":2718.92993,"volume":0,"price.adjusted":2718.92993,"ref.date":"2013-01-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00606,"ret.closing.prices":0.00606}
{"price.open":2723.87988,"price.high":2731.04004,"price.low":2707.3501,"price.close":2709.59009,"volume":0,"price.adjusted":2709.59009,"ref.date":"2013-01-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00344,"ret.closing.prices":-0.00344}
{"price.open":2715,"price.high":2726.62988,"price.low":2712.98999,"price.close":2726.62988,"volume":0,"price.adjusted":2726.62988,"ref.date":"2013-01-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00629,"ret.closing.prices":0.00629}
{"price.open":2724.43994,"price.high":2727.41992,"price.low":2697.32007,"price.close":2716.69995,"volume":0,"price.adjusted":2716.69995,"ref.date":"2013-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00364,"ret.closing.prices":-0.00364}
{"price.open":2720.06006,"price.high":2724.3501,"price.low":2703.48999,"price.close":2708.28003,"volume":0,"price.adjusted":2708.28003,"ref.date":"2013-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.0031,"ret.closing.prices":-0.0031}
{"price.open":2707.8501,"price.high":2724.66992,"price.low":2692.1499,"price.close":2722.95996,"volume":0,"price.adjusted":2722.95996,"ref.date":"2013-01-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00542,"ret.closing.prices":0.00542}
{"price.open":2721.5,"price.high":2748.12988,"price.low":2716.09009,"price.close":2744.17993,"volume":0,"price.adjusted":2744.17993,"ref.date":"2013-01-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00779,"ret.closing.prices":0.00779}
{"price.open":2745.95996,"price.high":2753.92993,"price.low":2741.73999,"price.close":2744.5,"volume":0,"price.adjusted":2744.5,"ref.date":"2013-01-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00012,"ret.closing.prices":0.00012}
{"price.open":2744.79004,"price.high":2750.88989,"price.low":2731.02002,"price.close":2749.27002,"volume":0,"price.adjusted":2749.27002,"ref.date":"2013-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00174,"ret.closing.prices":0.00174}
{"price.open":2750.61011,"price.high":2754.80005,"price.low":2724.8501,"price.close":2732.12012,"volume":0,"price.adjusted":2732.12012,"ref.date":"2013-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00624,"ret.closing.prices":-0.00624}
{"price.open":2728.93994,"price.high":2730.51001,"price.low":2702.97998,"price.close":2702.97998,"volume":0,"price.adjusted":2702.97998,"ref.date":"2013-01-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01067,"ret.closing.prices":-0.01067}
{"price.open":2706.21997,"price.high":2718.56006,"price.low":2696.63989,"price.close":2710.08008,"volume":0,"price.adjusted":2710.08008,"ref.date":"2013-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":2712.66992,"price.high":2712.66992,"price.low":2625.16992,"price.close":2625.16992,"volume":0,"price.adjusted":2625.16992,"ref.date":"2013-02-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03133,"ret.closing.prices":-0.03133}
{"price.open":2622.83008,"price.high":2660.5,"price.low":2622.6499,"price.close":2651.20996,"volume":0,"price.adjusted":2651.20996,"ref.date":"2013-02-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00992,"ret.closing.prices":0.00992}
{"price.open":2649.51001,"price.high":2658.46997,"price.low":2604.62988,"price.close":2617.3501,"volume":0,"price.adjusted":2617.3501,"ref.date":"2013-02-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01277,"ret.closing.prices":-0.01277}
{"price.open":2617.92993,"price.high":2639.73999,"price.low":2597.48999,"price.close":2597.91992,"volume":0,"price.adjusted":2597.91992,"ref.date":"2013-02-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00742,"ret.closing.prices":-0.00742}
{"price.open":2603.1001,"price.high":2631.82007,"price.low":2598.29004,"price.close":2630.30005,"volume":0,"price.adjusted":2630.30005,"ref.date":"2013-02-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01246,"ret.closing.prices":0.01246}
{"price.open":2631.37988,"price.high":2641.58008,"price.low":2613.38989,"price.close":2622.61011,"volume":0,"price.adjusted":2622.61011,"ref.date":"2013-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00292,"ret.closing.prices":-0.00292}
{"price.open":2619.77002,"price.high":2648.83008,"price.low":2613.26001,"price.close":2648.83008,"volume":0,"price.adjusted":2648.83008,"ref.date":"2013-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":2651.26001,"price.high":2666.6499,"price.low":2641.62988,"price.close":2656.86011,"volume":0,"price.adjusted":2656.86011,"ref.date":"2013-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00303,"ret.closing.prices":0.00303}
{"price.open":2655.84009,"price.high":2666.25,"price.low":2625.90991,"price.close":2635.3501,"volume":0,"price.adjusted":2635.3501,"ref.date":"2013-02-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0081,"ret.closing.prices":-0.0081}
{"price.open":2634.23999,"price.high":2642.94995,"price.low":2615.26001,"price.close":2615.26001,"volume":0,"price.adjusted":2615.26001,"ref.date":"2013-02-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00762,"ret.closing.prices":-0.00762}
{"price.open":2610.81006,"price.high":2618.27002,"price.low":2597.6499,"price.close":2616.6499,"volume":0,"price.adjusted":2616.6499,"ref.date":"2013-02-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":2612.6499,"price.high":2664.5,"price.low":2611.01001,"price.close":2662.37012,"volume":0,"price.adjusted":2662.37012,"ref.date":"2013-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01747,"ret.closing.prices":0.01747}
{"price.open":2662.23999,"price.high":2670.68994,"price.low":2634.38989,"price.close":2640.3501,"volume":0,"price.adjusted":2640.3501,"ref.date":"2013-02-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00827,"ret.closing.prices":-0.00827}
{"price.open":2629.62012,"price.high":2629.62012,"price.low":2579.67993,"price.close":2579.76001,"volume":0,"price.adjusted":2579.76001,"ref.date":"2013-02-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.02295,"ret.closing.prices":-0.02295}
{"price.open":2590.02002,"price.high":2630.45996,"price.low":2590.02002,"price.close":2630.05005,"volume":0,"price.adjusted":2630.05005,"ref.date":"2013-02-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01949,"ret.closing.prices":0.01949}
{"price.open":2642.81006,"price.high":2699.94995,"price.low":2633.94995,"price.close":2651.86011,"volume":0,"price.adjusted":2651.86011,"ref.date":"2013-02-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00829,"ret.closing.prices":0.00829}
{"price.open":2619.88989,"price.high":2619.88989,"price.low":2566.87012,"price.close":2570.52002,"volume":0,"price.adjusted":2570.52002,"ref.date":"2013-02-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.03067,"ret.closing.prices":-0.03067}
{"price.open":2580.04004,"price.high":2612,"price.low":2563.63989,"price.close":2611.88989,"volume":0,"price.adjusted":2611.88989,"ref.date":"2013-02-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01609,"ret.closing.prices":0.01609}
{"price.open":2619.01001,"price.high":2637.69995,"price.low":2609.22998,"price.close":2633.55005,"volume":0,"price.adjusted":2633.55005,"ref.date":"2013-02-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00829,"ret.closing.prices":0.00829}
{"price.open":2627.92993,"price.high":2638.32007,"price.low":2589.84009,"price.close":2616.75,"volume":0,"price.adjusted":2616.75,"ref.date":"2013-03-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00638,"ret.closing.prices":-0.00638}
{"price.open":2607.96997,"price.high":2628.66992,"price.low":2595.3501,"price.close":2619.78003,"volume":0,"price.adjusted":2619.78003,"ref.date":"2013-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":2635.34009,"price.high":2685.8501,"price.low":2635.34009,"price.close":2683.02002,"volume":0,"price.adjusted":2683.02002,"ref.date":"2013-03-05","ticker":"^STOXX50E","ret.adjusted.prices":0.02414,"ret.closing.prices":0.02414}
{"price.open":2683.23999,"price.high":2704.01001,"price.low":2679.03003,"price.close":2679.88989,"volume":0,"price.adjusted":2679.88989,"ref.date":"2013-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00117,"ret.closing.prices":-0.00117}
{"price.open":2684.69995,"price.high":2700.84009,"price.low":2683.3999,"price.close":2690.8501,"volume":0,"price.adjusted":2690.8501,"ref.date":"2013-03-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00409,"ret.closing.prices":0.00409}
{"price.open":2699.30005,"price.high":2733.86011,"price.low":2699.30005,"price.close":2728.78003,"volume":0,"price.adjusted":2728.78003,"ref.date":"2013-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.0141,"ret.closing.prices":0.0141}
{"price.open":2723.73999,"price.high":2723.73999,"price.low":2706.32007,"price.close":2718.70996,"volume":0,"price.adjusted":2718.70996,"ref.date":"2013-03-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00369,"ret.closing.prices":-0.00369}
{"price.open":2712.92993,"price.high":2724.62988,"price.low":2702.51001,"price.close":2711.8501,"volume":0,"price.adjusted":2711.8501,"ref.date":"2013-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00252,"ret.closing.prices":-0.00252}
{"price.open":2709.6499,"price.high":2710.12988,"price.low":2693.6001,"price.close":2704.72998,"volume":0,"price.adjusted":2704.72998,"ref.date":"2013-03-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00263,"ret.closing.prices":-0.00263}
{"price.open":2718.13989,"price.high":2744.69995,"price.low":2718.13989,"price.close":2744.69995,"volume":0,"price.adjusted":2744.69995,"ref.date":"2013-03-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01478,"ret.closing.prices":0.01478}
{"price.open":2745.04004,"price.high":2746.02002,"price.low":2714.76001,"price.close":2725.71997,"volume":0,"price.adjusted":2725.71997,"ref.date":"2013-03-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00692,"ret.closing.prices":-0.00692}
{"price.open":2695.62012,"price.high":2709.32007,"price.low":2663.19995,"price.close":2705.46997,"volume":0,"price.adjusted":2705.46997,"ref.date":"2013-03-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00743,"ret.closing.prices":-0.00743}
{"price.open":2698.84009,"price.high":2701.29004,"price.low":2660.42993,"price.close":2671.95996,"volume":0,"price.adjusted":2671.95996,"ref.date":"2013-03-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01239,"ret.closing.prices":-0.01239}
{"price.open":2686.83008,"price.high":2712.80005,"price.low":2684.21997,"price.close":2708.8999,"volume":0,"price.adjusted":2708.8999,"ref.date":"2013-03-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01383,"ret.closing.prices":0.01383}
{"price.open":2705.57007,"price.high":2706.27002,"price.low":2667.80005,"price.close":2683.91992,"volume":0,"price.adjusted":2683.91992,"ref.date":"2013-03-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00922,"ret.closing.prices":-0.00922}
{"price.open":2680.95996,"price.high":2702.13989,"price.low":2662.88989,"price.close":2681.66992,"volume":0,"price.adjusted":2681.66992,"ref.date":"2013-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00084,"ret.closing.prices":-0.00084}
{"price.open":2700.95996,"price.high":2726.01001,"price.low":2642.02002,"price.close":2649.28003,"volume":0,"price.adjusted":2649.28003,"ref.date":"2013-03-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01208,"ret.closing.prices":-0.01208}
{"price.open":2652.59009,"price.high":2661.26001,"price.low":2632.45996,"price.close":2641.12012,"volume":0,"price.adjusted":2641.12012,"ref.date":"2013-03-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00308,"ret.closing.prices":-0.00308}
{"price.open":2647.6499,"price.high":2653.8501,"price.low":2590.03003,"price.close":2612.45996,"volume":0,"price.adjusted":2612.45996,"ref.date":"2013-03-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01085,"ret.closing.prices":-0.01085}
{"price.open":2613.19995,"price.high":2641.58008,"price.low":2602.62988,"price.close":2624.02002,"volume":0,"price.adjusted":2624.02002,"ref.date":"2013-03-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":2622.23999,"price.high":2680.34009,"price.low":2622.23999,"price.close":2679.80005,"volume":0,"price.adjusted":2679.80005,"ref.date":"2013-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02126,"ret.closing.prices":0.02126}
{"price.open":2669.62988,"price.high":2676.8999,"price.low":2637.22998,"price.close":2639.01001,"volume":0,"price.adjusted":2639.01001,"ref.date":"2013-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01522,"ret.closing.prices":-0.01522}
{"price.open":2645.02002,"price.high":2670.41992,"price.low":2616.43994,"price.close":2621.42993,"volume":0,"price.adjusted":2621.42993,"ref.date":"2013-04-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00666,"ret.closing.prices":-0.00666}
{"price.open":2622.71997,"price.high":2634.93994,"price.low":2566.73999,"price.close":2585.28003,"volume":0,"price.adjusted":2585.28003,"ref.date":"2013-04-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01379,"ret.closing.prices":-0.01379}
{"price.open":2591.84009,"price.high":2604.92993,"price.low":2586.46997,"price.close":2589.25,"volume":0,"price.adjusted":2589.25,"ref.date":"2013-04-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":2602.79004,"price.high":2614.15991,"price.low":2584.5,"price.close":2595.12988,"volume":0,"price.adjusted":2595.12988,"ref.date":"2013-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00227,"ret.closing.prices":0.00227}
{"price.open":2603.61011,"price.high":2666.79004,"price.low":2602.77002,"price.close":2661.62012,"volume":0,"price.adjusted":2661.62012,"ref.date":"2013-04-10","ticker":"^STOXX50E","ret.adjusted.prices":0.02562,"ret.closing.prices":0.02562}
{"price.open":2659.84009,"price.high":2681.94995,"price.low":2650.3999,"price.close":2674.33008,"volume":0,"price.adjusted":2674.33008,"ref.date":"2013-04-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00478,"ret.closing.prices":0.00478}
{"price.open":2669.58008,"price.high":2669.58008,"price.low":2627.07007,"price.close":2633.46997,"volume":0,"price.adjusted":2633.46997,"ref.date":"2013-04-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01528,"ret.closing.prices":-0.01528}
{"price.open":2633.37988,"price.high":2647.53003,"price.low":2603.40991,"price.close":2624.70996,"volume":0,"price.adjusted":2624.70996,"ref.date":"2013-04-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00333,"ret.closing.prices":-0.00333}
{"price.open":2615.27002,"price.high":2634.01001,"price.low":2600.32007,"price.close":2609.30005,"volume":0,"price.adjusted":2609.30005,"ref.date":"2013-04-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00587,"ret.closing.prices":-0.00587}
{"price.open":2619.37988,"price.high":2626.32007,"price.low":2543.07007,"price.close":2553.48999,"volume":0,"price.adjusted":2553.48999,"ref.date":"2013-04-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.02139,"ret.closing.prices":-0.02139}
{"price.open":2561.06006,"price.high":2580.42993,"price.low":2542.1001,"price.close":2555.5,"volume":0,"price.adjusted":2555.5,"ref.date":"2013-04-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00079,"ret.closing.prices":0.00079}
{"price.open":2565.88989,"price.high":2588.36011,"price.low":2560.91992,"price.close":2575.15991,"volume":0,"price.adjusted":2575.15991,"ref.date":"2013-04-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00769,"ret.closing.prices":0.00769}
{"price.open":2584.6499,"price.high":2602.57007,"price.low":2569.8999,"price.close":2583.62012,"volume":0,"price.adjusted":2583.62012,"ref.date":"2013-04-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00329,"ret.closing.prices":0.00329}
{"price.open":2585.56006,"price.high":2662.87988,"price.low":2585.07007,"price.close":2662.87988,"volume":0,"price.adjusted":2662.87988,"ref.date":"2013-04-23","ticker":"^STOXX50E","ret.adjusted.prices":0.03068,"ret.closing.prices":0.03068}
{"price.open":2664.1499,"price.high":2706.82007,"price.low":2662.21997,"price.close":2702.05005,"volume":0,"price.adjusted":2702.05005,"ref.date":"2013-04-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01471,"ret.closing.prices":0.01471}
{"price.open":2695.52002,"price.high":2709.57007,"price.low":2686.01001,"price.close":2704.40991,"volume":0,"price.adjusted":2704.40991,"ref.date":"2013-04-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00087,"ret.closing.prices":0.00087}
{"price.open":2689.87012,"price.high":2692.78003,"price.low":2670.34009,"price.close":2683.42993,"volume":0,"price.adjusted":2683.42993,"ref.date":"2013-04-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00776,"ret.closing.prices":-0.00776}
{"price.open":2690.07007,"price.high":2718.90991,"price.low":2689,"price.close":2717.37988,"volume":0,"price.adjusted":2717.37988,"ref.date":"2013-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01265,"ret.closing.prices":0.01265}
{"price.open":2722.6001,"price.high":2735.53003,"price.low":2704.40991,"price.close":2712,"volume":0,"price.adjusted":2712,"ref.date":"2013-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":2702.67993,"price.high":2745.37988,"price.low":2688.59009,"price.close":2718.8999,"volume":0,"price.adjusted":2718.8999,"ref.date":"2013-05-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00254,"ret.closing.prices":0.00254}
{"price.open":2724.13989,"price.high":2764.16992,"price.low":2710.52002,"price.close":2763.67993,"volume":0,"price.adjusted":2763.67993,"ref.date":"2013-05-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01647,"ret.closing.prices":0.01647}
{"price.open":2762,"price.high":2762,"price.low":2746.46997,"price.close":2750.52002,"volume":0,"price.adjusted":2750.52002,"ref.date":"2013-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00476,"ret.closing.prices":-0.00476}
{"price.open":2756.16992,"price.high":2777.95996,"price.low":2750.66992,"price.close":2769.08008,"volume":0,"price.adjusted":2769.08008,"ref.date":"2013-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00675,"ret.closing.prices":0.00675}
{"price.open":2767.77002,"price.high":2784.98999,"price.low":2761.6499,"price.close":2784.62012,"volume":0,"price.adjusted":2784.62012,"ref.date":"2013-05-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00561,"ret.closing.prices":0.00561}
{"price.open":2775.75,"price.high":2805.30005,"price.low":2773.59009,"price.close":2785.23999,"volume":0,"price.adjusted":2785.23999,"ref.date":"2013-05-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00022,"ret.closing.prices":0.00022}
{"price.open":2783.69995,"price.high":2791.81006,"price.low":2764.75,"price.close":2777.38989,"volume":0,"price.adjusted":2777.38989,"ref.date":"2013-05-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00282,"ret.closing.prices":-0.00282}
{"price.open":2780.62988,"price.high":2795.62988,"price.low":2760.92993,"price.close":2795.62988,"volume":0,"price.adjusted":2795.62988,"ref.date":"2013-05-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00657,"ret.closing.prices":0.00657}
{"price.open":2790.62988,"price.high":2809.83008,"price.low":2782.83008,"price.close":2809.58008,"volume":0,"price.adjusted":2809.58008,"ref.date":"2013-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00499,"ret.closing.prices":0.00499}
{"price.open":2805.07007,"price.high":2815.77002,"price.low":2794.18994,"price.close":2806.69995,"volume":0,"price.adjusted":2806.69995,"ref.date":"2013-05-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":2803.63989,"price.high":2825.43994,"price.low":2791.83008,"price.close":2817.98999,"volume":0,"price.adjusted":2817.98999,"ref.date":"2013-05-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00402,"ret.closing.prices":0.00402}
{"price.open":2817.12988,"price.high":2823.12012,"price.low":2797.61011,"price.close":2821.6499,"volume":0,"price.adjusted":2821.6499,"ref.date":"2013-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.0013,"ret.closing.prices":0.0013}
{"price.open":2821.3999,"price.high":2840.57007,"price.low":2805.6499,"price.close":2835.01001,"volume":0,"price.adjusted":2835.01001,"ref.date":"2013-05-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00473,"ret.closing.prices":0.00473}
{"price.open":2802.09009,"price.high":2802.09009,"price.low":2757.29004,"price.close":2776.78003,"volume":0,"price.adjusted":2776.78003,"ref.date":"2013-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.02054,"ret.closing.prices":-0.02054}
{"price.open":2784.94995,"price.high":2793.91992,"price.low":2752.09009,"price.close":2764.29004,"volume":0,"price.adjusted":2764.29004,"ref.date":"2013-05-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.0045,"ret.closing.prices":-0.0045}
{"price.open":2774.77002,"price.high":2795.07007,"price.low":2774.77002,"price.close":2795,"volume":0,"price.adjusted":2795,"ref.date":"2013-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01111,"ret.closing.prices":0.01111}
{"price.open":2801.22998,"price.high":2851.47998,"price.low":2801.22998,"price.close":2835.87012,"volume":0,"price.adjusted":2835.87012,"ref.date":"2013-05-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01462,"ret.closing.prices":0.01462}
{"price.open":2819.68994,"price.high":2820.69995,"price.low":2783.70996,"price.close":2786.54004,"volume":0,"price.adjusted":2786.54004,"ref.date":"2013-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.0174,"ret.closing.prices":-0.0174}
{"price.open":2782.65991,"price.high":2812.96997,"price.low":2778.90991,"price.close":2799.19995,"volume":0,"price.adjusted":2799.19995,"ref.date":"2013-05-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00454,"ret.closing.prices":0.00454}
{"price.open":2799.20996,"price.high":2799.20996,"price.low":2760.18994,"price.close":2769.63989,"volume":0,"price.adjusted":2769.63989,"ref.date":"2013-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01056,"ret.closing.prices":-0.01056}
{"price.open":2757.6499,"price.high":2788.21997,"price.low":2728.88989,"price.close":2747.73999,"volume":0,"price.adjusted":2747.73999,"ref.date":"2013-06-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00791,"ret.closing.prices":-0.00791}
{"price.open":2760.82007,"price.high":2779.1499,"price.low":2751.12988,"price.close":2755.69995,"volume":0,"price.adjusted":2755.69995,"ref.date":"2013-06-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":2741.56006,"price.high":2753.29004,"price.low":2709.33008,"price.close":2709.33008,"volume":0,"price.adjusted":2709.33008,"ref.date":"2013-06-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01683,"ret.closing.prices":-0.01683}
{"price.open":2709.5,"price.high":2729.40991,"price.low":2676.20996,"price.close":2676.20996,"volume":0,"price.adjusted":2676.20996,"ref.date":"2013-06-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01222,"ret.closing.prices":-0.01222}
{"price.open":2680.82007,"price.high":2733.95996,"price.low":2664.07007,"price.close":2724.08008,"volume":0,"price.adjusted":2724.08008,"ref.date":"2013-06-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01789,"ret.closing.prices":0.01789}
{"price.open":2719.17993,"price.high":2734.29004,"price.low":2708.71997,"price.close":2719.3999,"volume":0,"price.adjusted":2719.3999,"ref.date":"2013-06-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00172,"ret.closing.prices":-0.00172}
{"price.open":2707.12988,"price.high":2707.12988,"price.low":2656,"price.close":2683.19995,"volume":0,"price.adjusted":2683.19995,"ref.date":"2013-06-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01331,"ret.closing.prices":-0.01331}
{"price.open":2681.37988,"price.high":2701.21997,"price.low":2663.88989,"price.close":2666.52002,"volume":0,"price.adjusted":2666.52002,"ref.date":"2013-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00622,"ret.closing.prices":-0.00622}
{"price.open":2647.65991,"price.high":2666.48999,"price.low":2617.47998,"price.close":2661.70996,"volume":0,"price.adjusted":2661.70996,"ref.date":"2013-06-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":2670.61011,"price.high":2687.18994,"price.low":2660.97998,"price.close":2667.32007,"volume":0,"price.adjusted":2667.32007,"ref.date":"2013-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00211,"ret.closing.prices":0.00211}
{"price.open":2673.62988,"price.high":2718.03003,"price.low":2673.62988,"price.close":2702.68994,"volume":0,"price.adjusted":2702.68994,"ref.date":"2013-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01326,"ret.closing.prices":0.01326}
{"price.open":2691.83008,"price.high":2709.98999,"price.low":2686.20996,"price.close":2700.92993,"volume":0,"price.adjusted":2700.92993,"ref.date":"2013-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00065,"ret.closing.prices":-0.00065}
{"price.open":2702.86011,"price.high":2709.40991,"price.low":2678.03003,"price.close":2683.97998,"volume":0,"price.adjusted":2683.97998,"ref.date":"2013-06-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00628,"ret.closing.prices":-0.00628}
{"price.open":2651.88989,"price.high":2651.88989,"price.low":2582.13989,"price.close":2586.44995,"volume":0,"price.adjusted":2586.44995,"ref.date":"2013-06-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.03634,"ret.closing.prices":-0.03634}
{"price.open":2595.65991,"price.high":2613.12988,"price.low":2549.47998,"price.close":2549.47998,"volume":0,"price.adjusted":2549.47998,"ref.date":"2013-06-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01429,"ret.closing.prices":-0.01429}
{"price.open":2549.47998,"price.high":2556.28003,"price.low":2494.54004,"price.close":2511.83008,"volume":0,"price.adjusted":2511.83008,"ref.date":"2013-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01477,"ret.closing.prices":-0.01477}
{"price.open":2532.51001,"price.high":2554.77002,"price.low":2526.78003,"price.close":2543.37012,"volume":0,"price.adjusted":2543.37012,"ref.date":"2013-06-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01256,"ret.closing.prices":0.01256}
{"price.open":2545.67993,"price.high":2607.55005,"price.low":2536.69995,"price.close":2602.81006,"volume":0,"price.adjusted":2602.81006,"ref.date":"2013-06-26","ticker":"^STOXX50E","ret.adjusted.prices":0.02337,"ret.closing.prices":0.02337}
{"price.open":2602.05005,"price.high":2633.58008,"price.low":2587.81006,"price.close":2619.86011,"volume":0,"price.adjusted":2619.86011,"ref.date":"2013-06-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00655,"ret.closing.prices":0.00655}
{"price.open":2626.22998,"price.high":2635.8999,"price.low":2591.12012,"price.close":2602.59009,"volume":0,"price.adjusted":2602.59009,"ref.date":"2013-06-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00659,"ret.closing.prices":-0.00659}
{"price.open":2619.36011,"price.high":2637.63989,"price.low":2590.91992,"price.close":2622.62012,"volume":0,"price.adjusted":2622.62012,"ref.date":"2013-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0077,"ret.closing.prices":0.0077}
{"price.open":2626.45996,"price.high":2627.3999,"price.low":2595.56006,"price.close":2603.19995,"volume":0,"price.adjusted":2603.19995,"ref.date":"2013-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.0074,"ret.closing.prices":-0.0074}
{"price.open":2586.66992,"price.high":2586.66992,"price.low":2539.1499,"price.close":2570.76001,"volume":0,"price.adjusted":2570.76001,"ref.date":"2013-07-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01246,"ret.closing.prices":-0.01246}
{"price.open":2588.51001,"price.high":2648.31006,"price.low":2581.68994,"price.close":2646.54004,"volume":0,"price.adjusted":2646.54004,"ref.date":"2013-07-04","ticker":"^STOXX50E","ret.adjusted.prices":0.02948,"ret.closing.prices":0.02948}
{"price.open":2649.04004,"price.high":2660.18994,"price.low":2596.01001,"price.close":2596.01001,"volume":0,"price.adjusted":2596.01001,"ref.date":"2013-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01909,"ret.closing.prices":-0.01909}
{"price.open":2612.05005,"price.high":2664.91992,"price.low":2612.05005,"price.close":2650.8501,"volume":0,"price.adjusted":2650.8501,"ref.date":"2013-07-08","ticker":"^STOXX50E","ret.adjusted.prices":0.02112,"ret.closing.prices":0.02112}
{"price.open":2660.51001,"price.high":2675.27002,"price.low":2654.51001,"price.close":2664.13989,"volume":0,"price.adjusted":2664.13989,"ref.date":"2013-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":2661.21997,"price.high":2670.12012,"price.low":2639.55005,"price.close":2659.70996,"volume":0,"price.adjusted":2659.70996,"ref.date":"2013-07-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":2679.87012,"price.high":2695.44995,"price.low":2671.68994,"price.close":2681.32007,"volume":0,"price.adjusted":2681.32007,"ref.date":"2013-07-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00812,"ret.closing.prices":0.00812}
{"price.open":2688.38989,"price.high":2697.44995,"price.low":2666.34009,"price.close":2674.87012,"volume":0,"price.adjusted":2674.87012,"ref.date":"2013-07-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":2678.83008,"price.high":2697.79004,"price.low":2675.22998,"price.close":2686.68994,"volume":0,"price.adjusted":2686.68994,"ref.date":"2013-07-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":2690.16992,"price.high":2692.13989,"price.low":2662.81006,"price.close":2665.61011,"volume":0,"price.adjusted":2665.61011,"ref.date":"2013-07-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00785,"ret.closing.prices":-0.00785}
{"price.open":2669.81006,"price.high":2690.09009,"price.low":2645.61011,"price.close":2681.87988,"volume":0,"price.adjusted":2681.87988,"ref.date":"2013-07-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0061,"ret.closing.prices":0.0061}
{"price.open":2677.01001,"price.high":2719.03003,"price.low":2672.33008,"price.close":2717.98999,"volume":0,"price.adjusted":2717.98999,"ref.date":"2013-07-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01346,"ret.closing.prices":0.01346}
{"price.open":2711.19995,"price.high":2716.90991,"price.low":2698.06006,"price.close":2716.16992,"volume":0,"price.adjusted":2716.16992,"ref.date":"2013-07-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00067,"ret.closing.prices":-0.00067}
{"price.open":2718.78003,"price.high":2734.19995,"price.low":2712.31006,"price.close":2725.3999,"volume":0,"price.adjusted":2725.3999,"ref.date":"2013-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0034,"ret.closing.prices":0.0034}
{"price.open":2728.80005,"price.high":2742.15991,"price.low":2722.46997,"price.close":2722.8999,"volume":0,"price.adjusted":2722.8999,"ref.date":"2013-07-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":2727.86011,"price.high":2759.5,"price.low":2727.86011,"price.close":2752.25,"volume":0,"price.adjusted":2752.25,"ref.date":"2013-07-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01078,"ret.closing.prices":0.01078}
{"price.open":2753.31006,"price.high":2753.33008,"price.low":2719.15991,"price.close":2740.29004,"volume":0,"price.adjusted":2740.29004,"ref.date":"2013-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00435,"ret.closing.prices":-0.00435}
{"price.open":2750.47998,"price.high":2766.6499,"price.low":2733.68994,"price.close":2741.95996,"volume":0,"price.adjusted":2741.95996,"ref.date":"2013-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00061,"ret.closing.prices":0.00061}
{"price.open":2754.04004,"price.high":2762.70996,"price.low":2736.83008,"price.close":2741.72998,"volume":0,"price.adjusted":2741.72998,"ref.date":"2013-07-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00008,"ret.closing.prices":-0.00008}
{"price.open":2750.27002,"price.high":2764.36011,"price.low":2743.30005,"price.close":2759.20996,"volume":44278700,"price.adjusted":2759.20996,"ref.date":"2013-07-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":2749.66992,"price.high":2773.6001,"price.low":2747.70996,"price.close":2768.1499,"volume":43668400,"price.adjusted":2768.1499,"ref.date":"2013-07-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00324,"ret.closing.prices":0.00324}
{"price.open":2816.13989,"price.high":2819.13989,"price.low":2796.53003,"price.close":2811,"volume":56128500,"price.adjusted":2811,"ref.date":"2013-08-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01548,"ret.closing.prices":0.01548}
{"price.open":2815.26001,"price.high":2821.38989,"price.low":2800.53003,"price.close":2809.08008,"volume":33450100,"price.adjusted":2809.08008,"ref.date":"2013-08-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":2809.17993,"price.high":2820.62012,"price.low":2777.15991,"price.close":2790.78003,"volume":53265000,"price.adjusted":2790.78003,"ref.date":"2013-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00651,"ret.closing.prices":-0.00651}
{"price.open":2784.81006,"price.high":2798.38989,"price.low":2775.18994,"price.close":2794.43994,"volume":51430500,"price.adjusted":2794.43994,"ref.date":"2013-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00131,"ret.closing.prices":0.00131}
{"price.open":2797.3501,"price.high":2819.87988,"price.low":2792.62012,"price.close":2816.87988,"volume":59289100,"price.adjusted":2816.87988,"ref.date":"2013-08-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00803,"ret.closing.prices":0.00803}
{"price.open":2821.54004,"price.high":2834.57007,"price.low":2806.05005,"price.close":2825.62012,"volume":57603600,"price.adjusted":2825.62012,"ref.date":"2013-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.0031,"ret.closing.prices":0.0031}
{"price.open":2826.12012,"price.high":2832.83008,"price.low":2802.40991,"price.close":2827.1499,"volume":39999100,"price.adjusted":2827.1499,"ref.date":"2013-08-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00054,"ret.closing.prices":0.00054}
{"price.open":2832.57007,"price.high":2845.12988,"price.low":2828.95996,"price.close":2841.61011,"volume":40258900,"price.adjusted":2841.61011,"ref.date":"2013-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00511,"ret.closing.prices":0.00511}
{"price.open":2844.77002,"price.high":2855.88989,"price.low":2835.59009,"price.close":2852.08008,"volume":38626100,"price.adjusted":2852.08008,"ref.date":"2013-08-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00368,"ret.closing.prices":0.00368}
{"price.open":2849.36011,"price.high":2849.36011,"price.low":2810.5,"price.close":2835.86011,"volume":36866300,"price.adjusted":2835.86011,"ref.date":"2013-08-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00569,"ret.closing.prices":-0.00569}
{"price.open":2834.31006,"price.high":2855.03003,"price.low":2824.8999,"price.close":2854.27002,"volume":68929800,"price.adjusted":2854.27002,"ref.date":"2013-08-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00649,"ret.closing.prices":0.00649}
{"price.open":2853.81006,"price.high":2854.3501,"price.low":2821.43994,"price.close":2823.3501,"volume":53199000,"price.adjusted":2823.3501,"ref.date":"2013-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01083,"ret.closing.prices":-0.01083}
{"price.open":2813.94995,"price.high":2813.94995,"price.low":2770.17993,"price.close":2787.97998,"volume":59215500,"price.adjusted":2787.97998,"ref.date":"2013-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01253,"ret.closing.prices":-0.01253}
{"price.open":2794.38989,"price.high":2797.67993,"price.low":2773.06006,"price.close":2774.58008,"volume":41135800,"price.adjusted":2774.58008,"ref.date":"2013-08-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00481,"ret.closing.prices":-0.00481}
{"price.open":2775.62012,"price.high":2821.59009,"price.low":2775.62012,"price.close":2812.32007,"volume":48260800,"price.adjusted":2812.32007,"ref.date":"2013-08-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0136,"ret.closing.prices":0.0136}
{"price.open":2811.30005,"price.high":2828.96997,"price.low":2794.19995,"price.close":2826.05005,"volume":42508500,"price.adjusted":2826.05005,"ref.date":"2013-08-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00488,"ret.closing.prices":0.00488}
{"price.open":2825.45996,"price.high":2827.32007,"price.low":2803.84009,"price.close":2821.44995,"volume":34909200,"price.adjusted":2821.44995,"ref.date":"2013-08-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00163,"ret.closing.prices":-0.00163}
{"price.open":2809.1499,"price.high":2818.68994,"price.low":2749.27002,"price.close":2749.27002,"volume":66663800,"price.adjusted":2749.27002,"ref.date":"2013-08-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.02558,"ret.closing.prices":-0.02558}
{"price.open":2743.54004,"price.high":2754.27002,"price.low":2720.57007,"price.close":2742.61011,"volume":59366700,"price.adjusted":2742.61011,"ref.date":"2013-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":2750.71997,"price.high":2760.12012,"price.low":2732.87988,"price.close":2758.31006,"volume":47997300,"price.adjusted":2758.31006,"ref.date":"2013-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00572,"ret.closing.prices":0.00572}
{"price.open":2758.07007,"price.high":2758.28003,"price.low":2721.37012,"price.close":2721.37012,"volume":53589900,"price.adjusted":2721.37012,"ref.date":"2013-08-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01339,"ret.closing.prices":-0.01339}
{"price.open":2774.63989,"price.high":2778.32007,"price.low":2735.68994,"price.close":2753.3501,"volume":47124400,"price.adjusted":2753.3501,"ref.date":"2013-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01175,"ret.closing.prices":0.01175}
{"price.open":2758.79004,"price.high":2764.84009,"price.low":2725.56006,"price.close":2758.29004,"volume":48746100,"price.adjusted":2758.29004,"ref.date":"2013-09-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00179,"ret.closing.prices":0.00179}
{"price.open":2761.8999,"price.high":2777.87988,"price.low":2748.56006,"price.close":2774.19995,"volume":53548800,"price.adjusted":2774.19995,"ref.date":"2013-09-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00577,"ret.closing.prices":0.00577}
{"price.open":2770.36011,"price.high":2803.83008,"price.low":2762.19995,"price.close":2803.41992,"volume":70838000,"price.adjusted":2803.41992,"ref.date":"2013-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01053,"ret.closing.prices":0.01053}
{"price.open":2801.62988,"price.high":2804.77002,"price.low":2787.73999,"price.close":2798.31006,"volume":51821000,"price.adjusted":2798.31006,"ref.date":"2013-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":2816.12988,"price.high":2853.04004,"price.low":2816.12988,"price.close":2851.3999,"volume":77095900,"price.adjusted":2851.3999,"ref.date":"2013-09-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01897,"ret.closing.prices":0.01897}
{"price.open":2847.46997,"price.high":2863.94995,"price.low":2845.29004,"price.close":2863.43994,"volume":72609400,"price.adjusted":2863.43994,"ref.date":"2013-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00422,"ret.closing.prices":0.00422}
{"price.open":2862.76001,"price.high":2870.17993,"price.low":2849.8999,"price.close":2862.07007,"volume":59532800,"price.adjusted":2862.07007,"ref.date":"2013-09-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00048,"ret.closing.prices":-0.00048}
{"price.open":2856.58008,"price.high":2869.52002,"price.low":2849.51001,"price.close":2867.11011,"volume":44534000,"price.adjusted":2867.11011,"ref.date":"2013-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00176,"ret.closing.prices":0.00176}
{"price.open":2882.12012,"price.high":2901.42993,"price.low":2882.12012,"price.close":2894.63989,"volume":49619100,"price.adjusted":2894.63989,"ref.date":"2013-09-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0096,"ret.closing.prices":0.0096}
{"price.open":2890.48999,"price.high":2896.07007,"price.low":2878.1001,"price.close":2890.94995,"volume":49361000,"price.adjusted":2890.94995,"ref.date":"2013-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00127,"ret.closing.prices":-0.00127}
{"price.open":2893.76001,"price.high":2909.41992,"price.low":2888.36011,"price.close":2908.91992,"volume":59710000,"price.adjusted":2908.91992,"ref.date":"2013-09-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00622,"ret.closing.prices":0.00622}
{"price.open":2930.91992,"price.high":2955.46997,"price.low":2922.6499,"price.close":2936.19995,"volume":87528000,"price.adjusted":2936.19995,"ref.date":"2013-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00938,"ret.closing.prices":0.00938}
{"price.open":2931.1001,"price.high":2944.12012,"price.low":2925.5,"price.close":2927.18994,"volume":88067100,"price.adjusted":2927.18994,"ref.date":"2013-09-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00307,"ret.closing.prices":-0.00307}
{"price.open":2928.80005,"price.high":2936.09009,"price.low":2897.42993,"price.close":2906.3501,"volume":46350000,"price.adjusted":2906.3501,"ref.date":"2013-09-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00712,"ret.closing.prices":-0.00712}
{"price.open":2907.79004,"price.high":2925.48999,"price.low":2906.67993,"price.close":2922.92993,"volume":46785900,"price.adjusted":2922.92993,"ref.date":"2013-09-24","ticker":"^STOXX50E","ret.adjusted.prices":0.0057,"ret.closing.prices":0.0057}
{"price.open":2918.81006,"price.high":2929.1499,"price.low":2907.41992,"price.close":2927.3501,"volume":57427300,"price.adjusted":2927.3501,"ref.date":"2013-09-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00151,"ret.closing.prices":0.00151}
{"price.open":2930.18994,"price.high":2934.21997,"price.low":2909.55005,"price.close":2922.98999,"volume":69255000,"price.adjusted":2922.98999,"ref.date":"2013-09-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00149,"ret.closing.prices":-0.00149}
{"price.open":2926.11011,"price.high":2933.05005,"price.low":2904.81006,"price.close":2919.34009,"volume":52393000,"price.adjusted":2919.34009,"ref.date":"2013-09-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00125,"ret.closing.prices":-0.00125}
{"price.open":2899.40991,"price.high":2899.40991,"price.low":2877.87012,"price.close":2893.1499,"volume":71044900,"price.adjusted":2893.1499,"ref.date":"2013-09-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00897,"ret.closing.prices":-0.00897}
{"price.open":2893.65991,"price.high":2933.02002,"price.low":2893.65991,"price.close":2933.02002,"volume":67016000,"price.adjusted":2933.02002,"ref.date":"2013-10-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01378,"ret.closing.prices":0.01378}
{"price.open":2923.54004,"price.high":2930.58008,"price.low":2902.03003,"price.close":2918.31006,"volume":90388300,"price.adjusted":2918.31006,"ref.date":"2013-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00502,"ret.closing.prices":-0.00502}
{"price.open":2919.87988,"price.high":2926.71997,"price.low":2899.44995,"price.close":2902.12012,"volume":44159800,"price.adjusted":2902.12012,"ref.date":"2013-10-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00555}
{"price.open":2902.26001,"price.high":2934.8999,"price.low":2898.30005,"price.close":2928.31006,"volume":62715400,"price.adjusted":2928.31006,"ref.date":"2013-10-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00902,"ret.closing.prices":0.00902}
{"price.open":2917.07007,"price.high":2925.08008,"price.low":2891.38989,"price.close":2923.04004,"volume":53322100,"price.adjusted":2923.04004,"ref.date":"2013-10-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":2920.87012,"price.high":2929.86011,"price.low":2902.69995,"price.close":2903.3501,"volume":61787000,"price.adjusted":2903.3501,"ref.date":"2013-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00674,"ret.closing.prices":-0.00674}
{"price.open":2899.03003,"price.high":2923.17993,"price.low":2895.66992,"price.close":2904.72998,"volume":62102400,"price.adjusted":2904.72998,"ref.date":"2013-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00048,"ret.closing.prices":0.00048}
{"price.open":2918.97998,"price.high":2971.1499,"price.low":2918.97998,"price.close":2969.40991,"volume":86096900,"price.adjusted":2969.40991,"ref.date":"2013-10-10","ticker":"^STOXX50E","ret.adjusted.prices":0.02227,"ret.closing.prices":0.02227}
{"price.open":2974.86011,"price.high":2977.31006,"price.low":2964.81006,"price.close":2974.28003,"volume":62047500,"price.adjusted":2974.28003,"ref.date":"2013-10-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00164,"ret.closing.prices":0.00164}
{"price.open":2963.47998,"price.high":2977.68994,"price.low":2957.69995,"price.close":2977.68994,"volume":39502900,"price.adjusted":2977.68994,"ref.date":"2013-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00115,"ret.closing.prices":0.00115}
{"price.open":2985.1001,"price.high":3007.93994,"price.low":2984.44995,"price.close":3004.56006,"volume":54885500,"price.adjusted":3004.56006,"ref.date":"2013-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00902,"ret.closing.prices":0.00902}
{"price.open":2993.73999,"price.high":3018.48999,"price.low":2989.19995,"price.close":3015.3999,"volume":71337600,"price.adjusted":3015.3999,"ref.date":"2013-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00361,"ret.closing.prices":0.00361}
{"price.open":3009.55005,"price.high":3011.31006,"price.low":2988.36011,"price.close":3010.38989,"volume":63090200,"price.adjusted":3010.38989,"ref.date":"2013-10-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":3020.44995,"price.high":3033.31006,"price.low":3009.65991,"price.close":3033.31006,"volume":61571500,"price.adjusted":3033.31006,"ref.date":"2013-10-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00761,"ret.closing.prices":0.00761}
{"price.open":3030.06006,"price.high":3033.27002,"price.low":3019.63989,"price.close":3028.6499,"volume":44585200,"price.adjusted":3028.6499,"ref.date":"2013-10-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00154,"ret.closing.prices":-0.00154}
{"price.open":3023.19995,"price.high":3056.87012,"price.low":3021.40991,"price.close":3045.77002,"volume":53351600,"price.adjusted":3045.77002,"ref.date":"2013-10-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00565,"ret.closing.prices":0.00565}
{"price.open":3034.80005,"price.high":3034.80005,"price.low":3010.55005,"price.close":3017.15991,"volume":64342400,"price.adjusted":3017.15991,"ref.date":"2013-10-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00939,"ret.closing.prices":-0.00939}
{"price.open":3024.68994,"price.high":3038.95996,"price.low":3022.28003,"price.close":3038.95996,"volume":53819900,"price.adjusted":3038.95996,"ref.date":"2013-10-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00723,"ret.closing.prices":0.00723}
{"price.open":3027.84009,"price.high":3043.84009,"price.low":3021.01001,"price.close":3034.5,"volume":49404800,"price.adjusted":3034.5,"ref.date":"2013-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00147,"ret.closing.prices":-0.00147}
{"price.open":3041.15991,"price.high":3045.13989,"price.low":3009.80005,"price.close":3022.04004,"volume":51393200,"price.adjusted":3022.04004,"ref.date":"2013-10-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00411,"ret.closing.prices":-0.00411}
{"price.open":3019.6499,"price.high":3050.73999,"price.low":3017.72998,"price.close":3050.63989,"volume":59850600,"price.adjusted":3050.63989,"ref.date":"2013-10-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00946,"ret.closing.prices":0.00946}
{"price.open":3049.09009,"price.high":3073.87988,"price.low":3035.02002,"price.close":3040.68994,"volume":60923400,"price.adjusted":3040.68994,"ref.date":"2013-10-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00326,"ret.closing.prices":-0.00326}
{"price.open":3034.92993,"price.high":3067.96997,"price.low":3030.47998,"price.close":3067.94995,"volume":55433400,"price.adjusted":3067.94995,"ref.date":"2013-10-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00897,"ret.closing.prices":0.00897}
{"price.open":3068.72998,"price.high":3074.43994,"price.low":3047.53003,"price.close":3052.13989,"volume":37913700,"price.adjusted":3052.13989,"ref.date":"2013-11-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00515,"ret.closing.prices":-0.00515}
{"price.open":3058.29004,"price.high":3067.91992,"price.low":3054.75,"price.close":3061.17993,"volume":35347300,"price.adjusted":3061.17993,"ref.date":"2013-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00296,"ret.closing.prices":0.00296}
{"price.open":3066.59009,"price.high":3067.96997,"price.low":3021.40991,"price.close":3035.91992,"volume":57423200,"price.adjusted":3035.91992,"ref.date":"2013-11-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00825,"ret.closing.prices":-0.00825}
{"price.open":3041.23999,"price.high":3065.1001,"price.low":3041.23999,"price.close":3056.3999,"volume":45282400,"price.adjusted":3056.3999,"ref.date":"2013-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00675,"ret.closing.prices":0.00675}
{"price.open":3052.42993,"price.high":3106.63989,"price.low":3035.37012,"price.close":3042.97998,"volume":89643300,"price.adjusted":3042.97998,"ref.date":"2013-11-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00439,"ret.closing.prices":-0.00439}
{"price.open":3028.36011,"price.high":3038.41992,"price.low":2999.25,"price.close":3034.90991,"volume":61479200,"price.adjusted":3034.90991,"ref.date":"2013-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00265,"ret.closing.prices":-0.00265}
{"price.open":3038.6499,"price.high":3056.6001,"price.low":3027.84009,"price.close":3052.83008,"volume":33811900,"price.adjusted":3052.83008,"ref.date":"2013-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.0059,"ret.closing.prices":0.0059}
{"price.open":3051.91992,"price.high":3060.63989,"price.low":3034.67993,"price.close":3034.67993,"volume":48017200,"price.adjusted":3034.67993,"ref.date":"2013-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00595,"ret.closing.prices":-0.00595}
{"price.open":3026.93994,"price.high":3036.96997,"price.low":3000.3501,"price.close":3021.16992,"volume":62079700,"price.adjusted":3021.16992,"ref.date":"2013-11-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00445,"ret.closing.prices":-0.00445}
{"price.open":3040.96997,"price.high":3056.03003,"price.low":3029.73999,"price.close":3053.68994,"volume":59801500,"price.adjusted":3053.68994,"ref.date":"2013-11-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01076,"ret.closing.prices":0.01076}
{"price.open":3053.21997,"price.high":3060.73999,"price.low":3042.62012,"price.close":3054.53003,"volume":47495200,"price.adjusted":3054.53003,"ref.date":"2013-11-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00028,"ret.closing.prices":0.00028}
{"price.open":3051.16992,"price.high":3091.04004,"price.low":3042.81006,"price.close":3081.30005,"volume":55702700,"price.adjusted":3081.30005,"ref.date":"2013-11-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00876,"ret.closing.prices":0.00876}
{"price.open":3070.05005,"price.high":3070.05005,"price.low":3048,"price.close":3049.16992,"volume":42084300,"price.adjusted":3049.16992,"ref.date":"2013-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01043,"ret.closing.prices":-0.01043}
{"price.open":3044.97998,"price.high":3064.55005,"price.low":3033.62988,"price.close":3047.32007,"volume":45921500,"price.adjusted":3047.32007,"ref.date":"2013-11-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00061,"ret.closing.prices":-0.00061}
{"price.open":3031.86011,"price.high":3050.97998,"price.low":3016.66992,"price.close":3044.34009,"volume":44556200,"price.adjusted":3044.34009,"ref.date":"2013-11-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00098,"ret.closing.prices":-0.00098}
{"price.open":3048.76001,"price.high":3059.98999,"price.low":3035.72998,"price.close":3055.97998,"volume":37354000,"price.adjusted":3055.97998,"ref.date":"2013-11-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00382,"ret.closing.prices":0.00382}
{"price.open":3065.69995,"price.high":3077.98999,"price.low":3064.72998,"price.close":3072.75,"volume":36433300,"price.adjusted":3072.75,"ref.date":"2013-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00549,"ret.closing.prices":0.00549}
{"price.open":3069.61011,"price.high":3076.26001,"price.low":3061.94995,"price.close":3062.62012,"volume":45293400,"price.adjusted":3062.62012,"ref.date":"2013-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.0033,"ret.closing.prices":-0.0033}
{"price.open":3066.6001,"price.high":3088.75,"price.low":3064.92993,"price.close":3082.6499,"volume":40034400,"price.adjusted":3082.6499,"ref.date":"2013-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":3081.56006,"price.high":3098.62988,"price.low":3081.56006,"price.close":3092.41992,"volume":34880100,"price.adjusted":3092.41992,"ref.date":"2013-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00317,"ret.closing.prices":0.00317}
{"price.open":3091.03003,"price.high":3097.93994,"price.low":3086.63989,"price.close":3086.63989,"volume":35805900,"price.adjusted":3086.63989,"ref.date":"2013-11-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":3089.38989,"price.high":3094.54004,"price.low":3070.93994,"price.close":3077.22998,"volume":39443000,"price.adjusted":3077.22998,"ref.date":"2013-12-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00305,"ret.closing.prices":-0.00305}
{"price.open":3074.79004,"price.high":3075.56006,"price.low":3013.87988,"price.close":3013.87988,"volume":61391400,"price.adjusted":3013.87988,"ref.date":"2013-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.02059,"ret.closing.prices":-0.02059}
{"price.open":3020.28003,"price.high":3025.91992,"price.low":2971.1499,"price.close":2991.76001,"volume":51219900,"price.adjusted":2991.76001,"ref.date":"2013-12-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00734,"ret.closing.prices":-0.00734}
{"price.open":2985.40991,"price.high":2998.16992,"price.low":2953.16992,"price.close":2953.16992,"volume":61686900,"price.adjusted":2953.16992,"ref.date":"2013-12-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.0129,"ret.closing.prices":-0.0129}
{"price.open":2960.09009,"price.high":2985.09009,"price.low":2940.8999,"price.close":2979.93994,"volume":66141800,"price.adjusted":2979.93994,"ref.date":"2013-12-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00906,"ret.closing.prices":0.00906}
{"price.open":2987.30005,"price.high":2993.40991,"price.low":2973.52002,"price.close":2988.66992,"volume":39081700,"price.adjusted":2988.66992,"ref.date":"2013-12-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00293,"ret.closing.prices":0.00293}
{"price.open":2985,"price.high":2999.28003,"price.low":2959.28003,"price.close":2960.86011,"volume":37530800,"price.adjusted":2960.86011,"ref.date":"2013-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00931,"ret.closing.prices":-0.00931}
{"price.open":2960.44995,"price.high":2978.55005,"price.low":2944.76001,"price.close":2947.31006,"volume":44133600,"price.adjusted":2947.31006,"ref.date":"2013-12-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00458,"ret.closing.prices":-0.00458}
{"price.open":2934.8999,"price.high":2945.38989,"price.low":2920.12012,"price.close":2928.12012,"volume":43795800,"price.adjusted":2928.12012,"ref.date":"2013-12-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00651,"ret.closing.prices":-0.00651}
{"price.open":2927.13989,"price.high":2942.27002,"price.low":2916.69995,"price.close":2921.91992,"volume":38785300,"price.adjusted":2921.91992,"ref.date":"2013-12-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00212,"ret.closing.prices":-0.00212}
{"price.open":2919.94995,"price.high":2983.97998,"price.low":2919.13989,"price.close":2978.77002,"volume":52383400,"price.adjusted":2978.77002,"ref.date":"2013-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01946,"ret.closing.prices":0.01946}
{"price.open":2969.18994,"price.high":2969.18994,"price.low":2941.76001,"price.close":2941.76001,"volume":42556600,"price.adjusted":2941.76001,"ref.date":"2013-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01242,"ret.closing.prices":-0.01242}
{"price.open":2954.65991,"price.high":2975.09009,"price.low":2949.48999,"price.close":2975.09009,"volume":43917500,"price.adjusted":2975.09009,"ref.date":"2013-12-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01133,"ret.closing.prices":0.01133}
{"price.open":2989.90991,"price.high":3033.6001,"price.low":2989.90991,"price.close":3014.69995,"volume":39342000,"price.adjusted":3014.69995,"ref.date":"2013-12-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01331,"ret.closing.prices":0.01331}
{"price.open":3033.52002,"price.high":3053.30005,"price.low":3029.54004,"price.close":3049.3501,"volume":90665600,"price.adjusted":3049.3501,"ref.date":"2013-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01149,"ret.closing.prices":0.01149}
{"price.open":3054.8501,"price.high":3070.90991,"price.low":3047.67993,"price.close":3070.90991,"volume":29607300,"price.adjusted":3070.90991,"ref.date":"2013-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00707,"ret.closing.prices":0.00707}
{"price.open":3086.77002,"price.high":3111.37012,"price.low":3086.77002,"price.close":3111.37012,"volume":28806700,"price.adjusted":3111.37012,"ref.date":"2013-12-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01318,"ret.closing.prices":0.01318}
{"price.open":3112.97998,"price.high":3116.22998,"price.low":3097.76001,"price.close":3100.92993,"volume":26053000,"price.adjusted":3100.92993,"ref.date":"2013-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00336,"ret.closing.prices":-0.00336}
{"price.open":3064.94995,"price.high":3080.3501,"price.low":3055.12988,"price.close":3074.42993,"volume":32028200,"price.adjusted":3074.42993,"ref.date":"2014-01-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00855,"ret.closing.prices":-0.00855}
{"price.open":3070.13989,"price.high":3087.6499,"price.low":3065.29004,"price.close":3069.15991,"volume":35187900,"price.adjusted":3069.15991,"ref.date":"2014-01-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00171,"ret.closing.prices":-0.00171}
{"price.open":3071.01001,"price.high":3113.03003,"price.low":3064.83008,"price.close":3110.95996,"volume":72481400,"price.adjusted":3110.95996,"ref.date":"2014-01-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01362,"ret.closing.prices":0.01362}
{"price.open":3113.96997,"price.high":3121.20996,"price.low":3100.53003,"price.close":3110.65991,"volume":73565600,"price.adjusted":3110.65991,"ref.date":"2014-01-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0001,"ret.closing.prices":-0.0001}
{"price.open":3110.8501,"price.high":3131.17993,"price.low":3082.08008,"price.close":3090.26001,"volume":65928700,"price.adjusted":3090.26001,"ref.date":"2014-01-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00656,"ret.closing.prices":-0.00656}
{"price.open":3097.71997,"price.high":3122.55005,"price.low":3092.97998,"price.close":3104.1499,"volume":52885800,"price.adjusted":3104.1499,"ref.date":"2014-01-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00449,"ret.closing.prices":0.00449}
{"price.open":3112.86011,"price.high":3117.06006,"price.low":3101.37988,"price.close":3111.93994,"volume":45004600,"price.adjusted":3111.93994,"ref.date":"2014-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00251,"ret.closing.prices":0.00251}
{"price.open":3093.81006,"price.high":3119.53003,"price.low":3072.86011,"price.close":3119.53003,"volume":47994900,"price.adjusted":3119.53003,"ref.date":"2014-01-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00244,"ret.closing.prices":0.00244}
{"price.open":3123.58008,"price.high":3168.76001,"price.low":3123.58008,"price.close":3168.76001,"volume":63666500,"price.adjusted":3168.76001,"ref.date":"2014-01-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01578,"ret.closing.prices":0.01578}
{"price.open":3169.09009,"price.high":3170.03003,"price.low":3146.97998,"price.close":3150.19995,"volume":57483500,"price.adjusted":3150.19995,"ref.date":"2014-01-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00586,"ret.closing.prices":-0.00586}
{"price.open":3150.69995,"price.high":3167.42993,"price.low":3141.82007,"price.close":3154.1001,"volume":59987000,"price.adjusted":3154.1001,"ref.date":"2014-01-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00124,"ret.closing.prices":0.00124}
{"price.open":3152.23999,"price.high":3155.93994,"price.low":3138.28003,"price.close":3153.16992,"volume":32779500,"price.adjusted":3153.16992,"ref.date":"2014-01-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00029,"ret.closing.prices":-0.00029}
{"price.open":3159.21997,"price.high":3176.98999,"price.low":3149.17993,"price.close":3153.08008,"volume":44476800,"price.adjusted":3153.08008,"ref.date":"2014-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00003,"ret.closing.prices":-0.00003}
{"price.open":3159.97998,"price.high":3171.26001,"price.low":3138.8999,"price.close":3151.27002,"volume":59355000,"price.adjusted":3151.27002,"ref.date":"2014-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00057,"ret.closing.prices":-0.00057}
{"price.open":3147.79004,"price.high":3160.15991,"price.low":3107.69995,"price.close":3117.08008,"volume":58275900,"price.adjusted":3117.08008,"ref.date":"2014-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01085,"ret.closing.prices":-0.01085}
{"price.open":3115.94995,"price.high":3123.55005,"price.low":3023.70996,"price.close":3028.19995,"volume":98144400,"price.adjusted":3028.19995,"ref.date":"2014-01-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.02851,"ret.closing.prices":-0.02851}
{"price.open":3032.1499,"price.high":3041.18994,"price.low":3006.73999,"price.close":3014.62012,"volume":74043000,"price.adjusted":3014.62012,"ref.date":"2014-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00448,"ret.closing.prices":-0.00448}
{"price.open":3024.80005,"price.high":3047.75,"price.low":3017.82007,"price.close":3038.6001,"volume":61715000,"price.adjusted":3038.6001,"ref.date":"2014-01-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00795,"ret.closing.prices":0.00795}
{"price.open":3054.63989,"price.high":3076.95996,"price.low":2974.25,"price.close":3011.44995,"volume":76884400,"price.adjusted":3011.44995,"ref.date":"2014-01-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00894,"ret.closing.prices":-0.00894}
{"price.open":3011.31006,"price.high":3041.05005,"price.low":2985.69995,"price.close":3027.30005,"volume":56749600,"price.adjusted":3027.30005,"ref.date":"2014-01-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00526,"ret.closing.prices":0.00526}
{"price.open":3023.86011,"price.high":3026.84009,"price.low":2963.22998,"price.close":3013.95996,"volume":73848400,"price.adjusted":3013.95996,"ref.date":"2014-01-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00441,"ret.closing.prices":-0.00441}
{"price.open":3012.25,"price.high":3026.8999,"price.low":2961.34009,"price.close":2963.95996,"volume":70327400,"price.adjusted":2963.95996,"ref.date":"2014-02-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01659,"ret.closing.prices":-0.01659}
{"price.open":2957.71997,"price.high":2976.12012,"price.low":2944.12988,"price.close":2962.48999,"volume":67658600,"price.adjusted":2962.48999,"ref.date":"2014-02-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.0005,"ret.closing.prices":-0.0005}
{"price.open":2956.11011,"price.high":2976.36011,"price.low":2947.62012,"price.close":2962.51001,"volume":60303500,"price.adjusted":2962.51001,"ref.date":"2014-02-05","ticker":"^STOXX50E","ret.adjusted.prices":6.75783e-06,"ret.closing.prices":6.75783e-06}
{"price.open":2968.62988,"price.high":3017.8501,"price.low":2965.70996,"price.close":3010.79004,"volume":80264500,"price.adjusted":3010.79004,"ref.date":"2014-02-06","ticker":"^STOXX50E","ret.adjusted.prices":0.0163,"ret.closing.prices":0.0163}
{"price.open":3013.62988,"price.high":3039.97998,"price.low":2996.26001,"price.close":3038.48999,"volume":63696000,"price.adjusted":3038.48999,"ref.date":"2014-02-07","ticker":"^STOXX50E","ret.adjusted.prices":0.0092,"ret.closing.prices":0.0092}
{"price.open":3049.3501,"price.high":3049.95996,"price.low":3026.66992,"price.close":3032.53003,"volume":41393900,"price.adjusted":3032.53003,"ref.date":"2014-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00196,"ret.closing.prices":-0.00196}
{"price.open":3039.08008,"price.high":3077.08008,"price.low":3039.08008,"price.close":3077.08008,"volume":45113600,"price.adjusted":3077.08008,"ref.date":"2014-02-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01469,"ret.closing.prices":0.01469}
{"price.open":3084.26001,"price.high":3109.26001,"price.low":3081.73999,"price.close":3094.88989,"volume":54123200,"price.adjusted":3094.88989,"ref.date":"2014-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00579,"ret.closing.prices":0.00579}
{"price.open":3088.58008,"price.high":3099.36011,"price.low":3063.15991,"price.close":3097.94995,"volume":52555400,"price.adjusted":3097.94995,"ref.date":"2014-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00099,"ret.closing.prices":0.00099}
{"price.open":3100.80005,"price.high":3123.65991,"price.low":3094.41992,"price.close":3119.06006,"volume":53910900,"price.adjusted":3119.06006,"ref.date":"2014-02-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00681,"ret.closing.prices":0.00681}
{"price.open":3122.36011,"price.high":3124.83008,"price.low":3096.27002,"price.close":3117.43994,"volume":45122400,"price.adjusted":3117.43994,"ref.date":"2014-02-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00052,"ret.closing.prices":-0.00052}
{"price.open":3112.48999,"price.high":3132.46997,"price.low":3096.47998,"price.close":3120.80005,"volume":44411100,"price.adjusted":3120.80005,"ref.date":"2014-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00108,"ret.closing.prices":0.00108}
{"price.open":3096.03003,"price.high":3121.59009,"price.low":3079.45996,"price.close":3121.59009,"volume":47347600,"price.adjusted":3121.59009,"ref.date":"2014-02-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00025,"ret.closing.prices":0.00025}
{"price.open":3129.25,"price.high":3134.63989,"price.low":3113.56006,"price.close":3131.66992,"volume":43152800,"price.adjusted":3131.66992,"ref.date":"2014-02-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":3130.87012,"price.high":3157.31006,"price.low":3120.44995,"price.close":3157.31006,"volume":38925300,"price.adjusted":3157.31006,"ref.date":"2014-02-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00819,"ret.closing.prices":0.00819}
{"price.open":3150.05005,"price.high":3158.80005,"price.low":3133.97998,"price.close":3157.47998,"volume":40172100,"price.adjusted":3157.47998,"ref.date":"2014-02-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00005,"ret.closing.prices":0.00005}
{"price.open":3157.71997,"price.high":3162.94995,"price.low":3135.03003,"price.close":3148.18994,"volume":38397800,"price.adjusted":3148.18994,"ref.date":"2014-02-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00294,"ret.closing.prices":-0.00294}
{"price.open":3147.57007,"price.high":3151.15991,"price.low":3105.58008,"price.close":3134.93994,"volume":46881500,"price.adjusted":3134.93994,"ref.date":"2014-02-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00421,"ret.closing.prices":-0.00421}
{"price.open":3139.20996,"price.high":3150.1499,"price.low":3115.03003,"price.close":3149.22998,"volume":48365200,"price.adjusted":3149.22998,"ref.date":"2014-02-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00456,"ret.closing.prices":0.00456}
{"price.open":3124.81006,"price.high":3124.81006,"price.low":3053.8501,"price.close":3053.98999,"volume":72349100,"price.adjusted":3053.98999,"ref.date":"2014-03-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.03024,"ret.closing.prices":-0.03024}
{"price.open":3081.59009,"price.high":3136.51001,"price.low":3081.59009,"price.close":3136.33008,"volume":63319900,"price.adjusted":3136.33008,"ref.date":"2014-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.02696,"ret.closing.prices":0.02696}
{"price.open":3131.54004,"price.high":3145.79004,"price.low":3123.97998,"price.close":3135.96997,"volume":57189500,"price.adjusted":3135.96997,"ref.date":"2014-03-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00011,"ret.closing.prices":-0.00011}
{"price.open":3146.69995,"price.high":3158.1499,"price.low":3134.07007,"price.close":3144.53003,"volume":58771800,"price.adjusted":3144.53003,"ref.date":"2014-03-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00273,"ret.closing.prices":0.00273}
{"price.open":3144.83008,"price.high":3151.23999,"price.low":3094.12012,"price.close":3095.31006,"volume":55455800,"price.adjusted":3095.31006,"ref.date":"2014-03-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01565,"ret.closing.prices":-0.01565}
{"price.open":3093.62012,"price.high":3126.62012,"price.low":3074.3999,"price.close":3092.79004,"volume":52194700,"price.adjusted":3092.79004,"ref.date":"2014-03-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00081,"ret.closing.prices":-0.00081}
{"price.open":3099.84009,"price.high":3117.90991,"price.low":3085.72998,"price.close":3092.55005,"volume":64678600,"price.adjusted":3092.55005,"ref.date":"2014-03-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00008,"ret.closing.prices":-0.00008}
{"price.open":3080.01001,"price.high":3080.58008,"price.low":3043.57007,"price.close":3065.45996,"volume":60824900,"price.adjusted":3065.45996,"ref.date":"2014-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00876,"ret.closing.prices":-0.00876}
{"price.open":3068.65991,"price.high":3077.04004,"price.low":3019.54004,"price.close":3019.54004,"volume":56156500,"price.adjusted":3019.54004,"ref.date":"2014-03-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01498,"ret.closing.prices":-0.01498}
{"price.open":3006.37988,"price.high":3015.53003,"price.low":2971.46997,"price.close":3004.63989,"volume":88020800,"price.adjusted":3004.63989,"ref.date":"2014-03-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00493,"ret.closing.prices":-0.00493}
{"price.open":3003.66992,"price.high":3052.86011,"price.low":3001.69995,"price.close":3049.18994,"volume":61166800,"price.adjusted":3049.18994,"ref.date":"2014-03-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01483,"ret.closing.prices":0.01483}
{"price.open":3045.80005,"price.high":3096.29004,"price.low":3029.12012,"price.close":3073.75,"volume":68982600,"price.adjusted":3073.75,"ref.date":"2014-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00805,"ret.closing.prices":0.00805}
{"price.open":3075.16992,"price.high":3089.30005,"price.low":3062.51001,"price.close":3076.36011,"volume":45386700,"price.adjusted":3076.36011,"ref.date":"2014-03-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00085,"ret.closing.prices":0.00085}
{"price.open":3058.20996,"price.high":3088.8999,"price.low":3040.43994,"price.close":3088.8999,"volume":64364000,"price.adjusted":3088.8999,"ref.date":"2014-03-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00408,"ret.closing.prices":0.00408}
{"price.open":3089.09009,"price.high":3110.38989,"price.low":3086.26001,"price.close":3096.48999,"volume":93380200,"price.adjusted":3096.48999,"ref.date":"2014-03-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":3092.56006,"price.high":3098.21997,"price.low":3046.83008,"price.close":3052.90991,"volume":55223200,"price.adjusted":3052.90991,"ref.date":"2014-03-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01407,"ret.closing.prices":-0.01407}
{"price.open":3059.22998,"price.high":3104.70996,"price.low":3059.22998,"price.close":3096.63989,"volume":53984100,"price.adjusted":3096.63989,"ref.date":"2014-03-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01432,"ret.closing.prices":0.01432}
{"price.open":3102.96997,"price.high":3140.31006,"price.low":3102.96997,"price.close":3130.16992,"volume":55547700,"price.adjusted":3130.16992,"ref.date":"2014-03-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01083,"ret.closing.prices":0.01083}
{"price.open":3124.1499,"price.high":3137.87012,"price.low":3116.04004,"price.close":3133.75,"volume":49230100,"price.adjusted":3133.75,"ref.date":"2014-03-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00114,"ret.closing.prices":0.00114}
{"price.open":3140.6499,"price.high":3172.42993,"price.low":3140.6499,"price.close":3172.42993,"volume":82597500,"price.adjusted":3172.42993,"ref.date":"2014-03-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01234,"ret.closing.prices":0.01234}
{"price.open":3181.3501,"price.high":3185.67993,"price.low":3159.75,"price.close":3161.6001,"volume":62205400,"price.adjusted":3161.6001,"ref.date":"2014-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00341,"ret.closing.prices":-0.00341}
{"price.open":3169.48999,"price.high":3194.66992,"price.low":3169.06006,"price.close":3186.34009,"volume":59613500,"price.adjusted":3186.34009,"ref.date":"2014-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00783,"ret.closing.prices":0.00783}
{"price.open":3188.90991,"price.high":3195.13989,"price.low":3182.3999,"price.close":3187.44995,"volume":57722000,"price.adjusted":3187.44995,"ref.date":"2014-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00035,"ret.closing.prices":0.00035}
{"price.open":3190.63989,"price.high":3220.30005,"price.low":3183,"price.close":3206.76001,"volume":72431400,"price.adjusted":3206.76001,"ref.date":"2014-04-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00606,"ret.closing.prices":0.00606}
{"price.open":3209.81006,"price.high":3239.13989,"price.low":3205.1499,"price.close":3230.33008,"volume":57596600,"price.adjusted":3230.33008,"ref.date":"2014-04-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00735,"ret.closing.prices":0.00735}
{"price.open":3217.83008,"price.high":3218.94995,"price.low":3184.06006,"price.close":3185.96997,"volume":51918500,"price.adjusted":3185.96997,"ref.date":"2014-04-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01373,"ret.closing.prices":-0.01373}
{"price.open":3190.23999,"price.high":3192.41992,"price.low":3146.8999,"price.close":3177.65991,"volume":71595200,"price.adjusted":3177.65991,"ref.date":"2014-04-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00261,"ret.closing.prices":-0.00261}
{"price.open":3179.52002,"price.high":3194.62012,"price.low":3174.1001,"price.close":3182.79004,"volume":54758800,"price.adjusted":3182.79004,"ref.date":"2014-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00161,"ret.closing.prices":0.00161}
{"price.open":3189.62012,"price.high":3196.68994,"price.low":3150.46997,"price.close":3152.86011,"volume":64079600,"price.adjusted":3152.86011,"ref.date":"2014-04-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0094,"ret.closing.prices":-0.0094}
{"price.open":3137.65991,"price.high":3138.23999,"price.low":3096.46997,"price.close":3116.54004,"volume":76465900,"price.adjusted":3116.54004,"ref.date":"2014-04-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01152,"ret.closing.prices":-0.01152}
{"price.open":3108.6499,"price.high":3131.57007,"price.low":3083.42993,"price.close":3131.57007,"volume":58617500,"price.adjusted":3131.57007,"ref.date":"2014-04-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00482,"ret.closing.prices":0.00482}
{"price.open":3130.1499,"price.high":3139.65991,"price.low":3091.18994,"price.close":3091.52002,"volume":59163400,"price.adjusted":3091.52002,"ref.date":"2014-04-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01279,"ret.closing.prices":-0.01279}
{"price.open":3116.45996,"price.high":3139.26001,"price.low":3113.46997,"price.close":3139.26001,"volume":63114700,"price.adjusted":3139.26001,"ref.date":"2014-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01544,"ret.closing.prices":0.01544}
{"price.open":3140.12012,"price.high":3156.63989,"price.low":3121.82007,"price.close":3155.81006,"volume":66521300,"price.adjusted":3155.81006,"ref.date":"2014-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":3161.68994,"price.high":3201.25,"price.low":3157.3999,"price.close":3199.68994,"volume":49270000,"price.adjusted":3199.68994,"ref.date":"2014-04-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0139,"ret.closing.prices":0.0139}
{"price.open":3197.38989,"price.high":3198.6001,"price.low":3175.21997,"price.close":3175.96997,"volume":48916800,"price.adjusted":3175.96997,"ref.date":"2014-04-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00741,"ret.closing.prices":-0.00741}
{"price.open":3188.37988,"price.high":3206.80005,"price.low":3150.79004,"price.close":3189.81006,"volume":47602100,"price.adjusted":3189.81006,"ref.date":"2014-04-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00436,"ret.closing.prices":0.00436}
{"price.open":3179.34009,"price.high":3179.34009,"price.low":3137.20996,"price.close":3147.3999,"volume":43632700,"price.adjusted":3147.3999,"ref.date":"2014-04-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0133,"ret.closing.prices":-0.0133}
{"price.open":3155.32007,"price.high":3177.93994,"price.low":3151.71997,"price.close":3165.84009,"volume":37223900,"price.adjusted":3165.84009,"ref.date":"2014-04-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00586,"ret.closing.prices":0.00586}
{"price.open":3168.6001,"price.high":3212.51001,"price.low":3168.6001,"price.close":3208.67993,"volume":56543600,"price.adjusted":3208.67993,"ref.date":"2014-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01353,"ret.closing.prices":0.01353}
{"price.open":3201.12012,"price.high":3204.76001,"price.low":3186.95996,"price.close":3198.38989,"volume":53077700,"price.adjusted":3198.38989,"ref.date":"2014-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00321,"ret.closing.prices":-0.00321}
{"price.open":3194.01001,"price.high":3199.44995,"price.low":3171.73999,"price.close":3177.88989,"volume":44849100,"price.adjusted":3177.88989,"ref.date":"2014-05-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00641,"ret.closing.prices":-0.00641}
{"price.open":3171.17993,"price.high":3173.51001,"price.low":3129.69995,"price.close":3171.29004,"volume":37871000,"price.adjusted":3171.29004,"ref.date":"2014-05-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":3176.29004,"price.high":3183.48999,"price.low":3141.82007,"price.close":3149.79004,"volume":41032100,"price.adjusted":3149.79004,"ref.date":"2014-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00678,"ret.closing.prices":-0.00678}
{"price.open":3137.3501,"price.high":3167.86011,"price.low":3129.08008,"price.close":3159.66992,"volume":60250300,"price.adjusted":3159.66992,"ref.date":"2014-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00314,"ret.closing.prices":0.00314}
{"price.open":3165.71997,"price.high":3204.30005,"price.low":3153.03003,"price.close":3204.30005,"volume":69673900,"price.adjusted":3204.30005,"ref.date":"2014-05-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01412,"ret.closing.prices":0.01412}
{"price.open":3199.21997,"price.high":3199.21997,"price.low":3174.12012,"price.close":3184.09009,"volume":55913200,"price.adjusted":3184.09009,"ref.date":"2014-05-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00631,"ret.closing.prices":-0.00631}
{"price.open":3184.43994,"price.high":3211.32007,"price.low":3181.59009,"price.close":3206.96997,"volume":53048300,"price.adjusted":3206.96997,"ref.date":"2014-05-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00719,"ret.closing.prices":0.00719}
{"price.open":3211.18994,"price.high":3218.36011,"price.low":3202.20996,"price.close":3211.78003,"volume":54008300,"price.adjusted":3211.78003,"ref.date":"2014-05-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0015,"ret.closing.prices":0.0015}
{"price.open":3213.12012,"price.high":3213.45996,"price.low":3199.38989,"price.close":3210.41992,"volume":55677800,"price.adjusted":3210.41992,"ref.date":"2014-05-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00042,"ret.closing.prices":-0.00042}
{"price.open":3211.23999,"price.high":3224.29004,"price.low":3159.1499,"price.close":3163.21997,"volume":113506700,"price.adjusted":3163.21997,"ref.date":"2014-05-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0147,"ret.closing.prices":-0.0147}
{"price.open":3158.33008,"price.high":3175.25,"price.low":3142.8501,"price.close":3172.71997,"volume":83885800,"price.adjusted":3172.71997,"ref.date":"2014-05-16","ticker":"^STOXX50E","ret.adjusted.prices":0.003,"ret.closing.prices":0.003}
{"price.open":3169.26001,"price.high":3174.57007,"price.low":3134.76001,"price.close":3169.8999,"volume":51513400,"price.adjusted":3169.8999,"ref.date":"2014-05-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00089,"ret.closing.prices":-0.00089}
{"price.open":3166.87012,"price.high":3175.80005,"price.low":3155.62988,"price.close":3163.92993,"volume":48125800,"price.adjusted":3163.92993,"ref.date":"2014-05-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00188,"ret.closing.prices":-0.00188}
{"price.open":3156.90991,"price.high":3190.22998,"price.low":3143.56006,"price.close":3187.08008,"volume":60364600,"price.adjusted":3187.08008,"ref.date":"2014-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00732,"ret.closing.prices":0.00732}
{"price.open":3189.03003,"price.high":3192.57007,"price.low":3171.77002,"price.close":3187.62988,"volume":59961100,"price.adjusted":3187.62988,"ref.date":"2014-05-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00017,"ret.closing.prices":0.00017}
{"price.open":3189.08008,"price.high":3205.01001,"price.low":3178.56006,"price.close":3203.28003,"volume":44092100,"price.adjusted":3203.28003,"ref.date":"2014-05-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00491,"ret.closing.prices":0.00491}
{"price.open":3211.26001,"price.high":3240.38989,"price.low":3211.26001,"price.close":3240.38989,"volume":50581200,"price.adjusted":3240.38989,"ref.date":"2014-05-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01158,"ret.closing.prices":0.01158}
{"price.open":3235.87012,"price.high":3249.68994,"price.low":3230.58008,"price.close":3244.28003,"volume":48588100,"price.adjusted":3244.28003,"ref.date":"2014-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.0012,"ret.closing.prices":0.0012}
{"price.open":3242.15991,"price.high":3246.23999,"price.low":3233.37012,"price.close":3246.23999,"volume":46925000,"price.adjusted":3246.23999,"ref.date":"2014-05-28","ticker":"^STOXX50E","ret.adjusted.prices":0.0006,"ret.closing.prices":0.0006}
{"price.open":3238.96997,"price.high":3249.05005,"price.low":3233.86011,"price.close":3244.6001,"volume":56946700,"price.adjusted":3244.6001,"ref.date":"2014-05-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00051,"ret.closing.prices":-0.00051}
{"price.open":3247.54004,"price.high":3256,"price.low":3236.53003,"price.close":3247.80005,"volume":38572600,"price.adjusted":3247.80005,"ref.date":"2014-06-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00099,"ret.closing.prices":0.00099}
{"price.open":3247.27002,"price.high":3251.63989,"price.low":3233.08008,"price.close":3241.04004,"volume":40972100,"price.adjusted":3241.04004,"ref.date":"2014-06-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":3236.02002,"price.high":3243,"price.low":3217.87012,"price.close":3237.92993,"volume":42444100,"price.adjusted":3237.92993,"ref.date":"2014-06-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00096,"ret.closing.prices":-0.00096}
{"price.open":3239.63989,"price.high":3291.88989,"price.low":3227.8501,"price.close":3267.05005,"volume":89445100,"price.adjusted":3267.05005,"ref.date":"2014-06-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00899,"ret.closing.prices":0.00899}
{"price.open":3267.05005,"price.high":3297.51001,"price.low":3262.76001,"price.close":3294.28003,"volume":75464600,"price.adjusted":3294.28003,"ref.date":"2014-06-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00833,"ret.closing.prices":0.00833}
{"price.open":3305.16992,"price.high":3314.66992,"price.low":3298.46997,"price.close":3313.80005,"volume":50392200,"price.adjusted":3313.80005,"ref.date":"2014-06-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00593,"ret.closing.prices":0.00593}
{"price.open":3311.02002,"price.high":3311.02002,"price.low":3285.1499,"price.close":3289.09009,"volume":58170500,"price.adjusted":3289.09009,"ref.date":"2014-06-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00746,"ret.closing.prices":-0.00746}
{"price.open":3289.57007,"price.high":3299.32007,"price.low":3277.36011,"price.close":3284.28003,"volume":51368800,"price.adjusted":3284.28003,"ref.date":"2014-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00146,"ret.closing.prices":-0.00146}
{"price.open":3282,"price.high":3291.5,"price.low":3254.53003,"price.close":3282.84009,"volume":52371200,"price.adjusted":3282.84009,"ref.date":"2014-06-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00044,"ret.closing.prices":-0.00044}
{"price.open":3276.33008,"price.high":3278.6001,"price.low":3259.82007,"price.close":3261.41992,"volume":44587200,"price.adjusted":3261.41992,"ref.date":"2014-06-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00652,"ret.closing.prices":-0.00652}
{"price.open":3268.56006,"price.high":3284.72998,"price.low":3256.19995,"price.close":3275.33008,"volume":48292200,"price.adjusted":3275.33008,"ref.date":"2014-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00427,"ret.closing.prices":0.00427}
{"price.open":3278.19995,"price.high":3289.09009,"price.low":3275.83008,"price.close":3279.19995,"volume":43281200,"price.adjusted":3279.19995,"ref.date":"2014-06-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00118,"ret.closing.prices":0.00118}
{"price.open":3299.81006,"price.high":3325.5,"price.low":3299.81006,"price.close":3314.80005,"volume":66684300,"price.adjusted":3314.80005,"ref.date":"2014-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01086,"ret.closing.prices":0.01086}
{"price.open":3311.87012,"price.high":3324.19995,"price.low":3302.36011,"price.close":3302.36011,"volume":91911700,"price.adjusted":3302.36011,"ref.date":"2014-06-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00375,"ret.closing.prices":-0.00375}
{"price.open":3301.17993,"price.high":3302.8999,"price.low":3270.11011,"price.close":3282.58008,"volume":47585100,"price.adjusted":3282.58008,"ref.date":"2014-06-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00599,"ret.closing.prices":-0.00599}
{"price.open":3289.07007,"price.high":3294.68994,"price.low":3275.79004,"price.close":3284.81006,"volume":48217600,"price.adjusted":3284.81006,"ref.date":"2014-06-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00068,"ret.closing.prices":0.00068}
{"price.open":3272.48999,"price.high":3274.91992,"price.low":3243.25,"price.close":3252.31006,"volume":69122200,"price.adjusted":3252.31006,"ref.date":"2014-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00989,"ret.closing.prices":-0.00989}
{"price.open":3255.68994,"price.high":3261.37988,"price.low":3215.71997,"price.close":3233.18994,"volume":59406300,"price.adjusted":3233.18994,"ref.date":"2014-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00588,"ret.closing.prices":-0.00588}
{"price.open":3237.15991,"price.high":3248.92993,"price.low":3221.04004,"price.close":3227.8501,"volume":41908200,"price.adjusted":3227.8501,"ref.date":"2014-06-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00165,"ret.closing.prices":-0.00165}
{"price.open":3230.28003,"price.high":3247.34009,"price.low":3211.5,"price.close":3228.23999,"volume":52095900,"price.adjusted":3228.23999,"ref.date":"2014-06-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00012,"ret.closing.prices":0.00012}
{"price.open":3234.73999,"price.high":3258.92993,"price.low":3234.30005,"price.close":3258.70996,"volume":53121600,"price.adjusted":3258.70996,"ref.date":"2014-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00944,"ret.closing.prices":0.00944}
{"price.open":3257.87988,"price.high":3265.68994,"price.low":3243.04004,"price.close":3252.25,"volume":46784800,"price.adjusted":3252.25,"ref.date":"2014-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":3251.62988,"price.high":3289.82007,"price.low":3246.37988,"price.close":3289.75,"volume":52682600,"price.adjusted":3289.75,"ref.date":"2014-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01153,"ret.closing.prices":0.01153}
{"price.open":3286.07007,"price.high":3286.07007,"price.low":3270.46997,"price.close":3270.46997,"volume":37892700,"price.adjusted":3270.46997,"ref.date":"2014-07-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00586,"ret.closing.prices":-0.00586}
{"price.open":3264.20996,"price.high":3269.32007,"price.low":3230.91992,"price.close":3230.91992,"volume":32640500,"price.adjusted":3230.91992,"ref.date":"2014-07-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01209,"ret.closing.prices":-0.01209}
{"price.open":3236.3999,"price.high":3239.82007,"price.low":3184.37988,"price.close":3184.37988,"volume":63950100,"price.adjusted":3184.37988,"ref.date":"2014-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0144,"ret.closing.prices":-0.0144}
{"price.open":3189.93994,"price.high":3206.46997,"price.low":3185.19995,"price.close":3203.1001,"volume":52082500,"price.adjusted":3203.1001,"ref.date":"2014-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00588,"ret.closing.prices":0.00588}
{"price.open":3201.71997,"price.high":3201.71997,"price.low":3132.87012,"price.close":3150.59009,"volume":76492700,"price.adjusted":3150.59009,"ref.date":"2014-07-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01639,"ret.closing.prices":-0.01639}
{"price.open":3157.3501,"price.high":3174.15991,"price.low":3143.94995,"price.close":3157.05005,"volume":48848000,"price.adjusted":3157.05005,"ref.date":"2014-07-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00205,"ret.closing.prices":0.00205}
{"price.open":3161.3999,"price.high":3190.46997,"price.low":3161.3999,"price.close":3185.86011,"volume":42577200,"price.adjusted":3185.86011,"ref.date":"2014-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00913,"ret.closing.prices":0.00913}
{"price.open":3180.5,"price.high":3183.8501,"price.low":3150.56006,"price.close":3153.75,"volume":50734200,"price.adjusted":3153.75,"ref.date":"2014-07-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01008,"ret.closing.prices":-0.01008}
{"price.open":3164.23999,"price.high":3203.47998,"price.low":3164.23999,"price.close":3202.93994,"volume":51678000,"price.adjusted":3202.93994,"ref.date":"2014-07-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0156,"ret.closing.prices":0.0156}
{"price.open":3190.22998,"price.high":3193.41992,"price.low":3155.37012,"price.close":3157.82007,"volume":48300900,"price.adjusted":3157.82007,"ref.date":"2014-07-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01409,"ret.closing.prices":-0.01409}
{"price.open":3149.17993,"price.high":3164.20996,"price.low":3132.12012,"price.close":3164.20996,"volume":48784100,"price.adjusted":3164.20996,"ref.date":"2014-07-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00202,"ret.closing.prices":0.00202}
{"price.open":3165.02002,"price.high":3165.02002,"price.low":3130.84009,"price.close":3137.06006,"volume":37747200,"price.adjusted":3137.06006,"ref.date":"2014-07-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00858,"ret.closing.prices":-0.00858}
{"price.open":3147.46997,"price.high":3191.54004,"price.low":3147.46997,"price.close":3189.21997,"volume":45053600,"price.adjusted":3189.21997,"ref.date":"2014-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01663,"ret.closing.prices":0.01663}
{"price.open":3183.18994,"price.high":3209.5,"price.low":3178.40991,"price.close":3193.12988,"volume":43682700,"price.adjusted":3193.12988,"ref.date":"2014-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00123,"ret.closing.prices":0.00123}
{"price.open":3190.21997,"price.high":3223.87988,"price.low":3170.04004,"price.close":3220.07007,"volume":55900600,"price.adjusted":3220.07007,"ref.date":"2014-07-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00844,"ret.closing.prices":0.00844}
{"price.open":3213.22998,"price.high":3220.48999,"price.low":3165.77002,"price.close":3174.98999,"volume":47885100,"price.adjusted":3174.98999,"ref.date":"2014-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.014,"ret.closing.prices":-0.014}
{"price.open":3183.03003,"price.high":3189.43994,"price.low":3147.8501,"price.close":3171.55005,"volume":35765100,"price.adjusted":3171.55005,"ref.date":"2014-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00108,"ret.closing.prices":-0.00108}
{"price.open":3176.1001,"price.high":3206.06006,"price.low":3163.68994,"price.close":3190.54004,"volume":41737500,"price.adjusted":3190.54004,"ref.date":"2014-07-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00599,"ret.closing.prices":0.00599}
{"price.open":3184.79004,"price.high":3210.66992,"price.low":3163.62988,"price.close":3169.22998,"volume":44438700,"price.adjusted":3169.22998,"ref.date":"2014-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00668,"ret.closing.prices":-0.00668}
{"price.open":3174.3999,"price.high":3178.76001,"price.low":3109.26001,"price.close":3115.51001,"volume":65215700,"price.adjusted":3115.51001,"ref.date":"2014-07-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01695,"ret.closing.prices":-0.01695}
{"price.open":3082.59009,"price.high":3094.90991,"price.low":3061.8501,"price.close":3070.45996,"volume":46294400,"price.adjusted":3070.45996,"ref.date":"2014-08-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01446,"ret.closing.prices":-0.01446}
{"price.open":3080.80005,"price.high":3095.12988,"price.low":3061.28003,"price.close":3072.19995,"volume":57284100,"price.adjusted":3072.19995,"ref.date":"2014-08-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":3062.20996,"price.high":3062.20996,"price.low":3018.26001,"price.close":3050.37012,"volume":68870300,"price.adjusted":3050.37012,"ref.date":"2014-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00711,"ret.closing.prices":-0.00711}
{"price.open":3049.40991,"price.high":3060.37012,"price.low":3008.33008,"price.close":3012.87988,"volume":70280400,"price.adjusted":3012.87988,"ref.date":"2014-08-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01229,"ret.closing.prices":-0.01229}
{"price.open":3001.41992,"price.high":3025.65991,"price.low":2977.52002,"price.close":3006.83008,"volume":64679400,"price.adjusted":3006.83008,"ref.date":"2014-08-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00201,"ret.closing.prices":-0.00201}
{"price.open":3019.43994,"price.high":3053.52002,"price.low":3019.43994,"price.close":3047.56006,"volume":42839900,"price.adjusted":3047.56006,"ref.date":"2014-08-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01355,"ret.closing.prices":0.01355}
{"price.open":3042.79004,"price.high":3051.23999,"price.low":3017.63989,"price.close":3023.77002,"volume":43148100,"price.adjusted":3023.77002,"ref.date":"2014-08-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00781,"ret.closing.prices":-0.00781}
{"price.open":3032.3501,"price.high":3062.23999,"price.low":3032.3501,"price.close":3056.16992,"volume":38845700,"price.adjusted":3056.16992,"ref.date":"2014-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01072,"ret.closing.prices":0.01072}
{"price.open":3048.66992,"price.high":3072.27002,"price.low":3032.05005,"price.close":3058.15991,"volume":44600800,"price.adjusted":3058.15991,"ref.date":"2014-08-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00065,"ret.closing.prices":0.00065}
{"price.open":3063.28003,"price.high":3093.73999,"price.low":3028.61011,"price.close":3033.52002,"volume":57307500,"price.adjusted":3033.52002,"ref.date":"2014-08-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00806,"ret.closing.prices":-0.00806}
{"price.open":3056.6499,"price.high":3081.70996,"price.low":3056.6499,"price.close":3073.44995,"volume":37147300,"price.adjusted":3073.44995,"ref.date":"2014-08-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01316,"ret.closing.prices":0.01316}
{"price.open":3079.12012,"price.high":3095.16992,"price.low":3079.12012,"price.close":3091.11011,"volume":31387300,"price.adjusted":3091.11011,"ref.date":"2014-08-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00575,"ret.closing.prices":0.00575}
{"price.open":3086.31006,"price.high":3092.1499,"price.low":3065.15991,"price.close":3083.5,"volume":29637600,"price.adjusted":3083.5,"ref.date":"2014-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00246,"ret.closing.prices":-0.00246}
{"price.open":3085.70996,"price.high":3124.56006,"price.low":3075.57007,"price.close":3124.56006,"volume":43872100,"price.adjusted":3124.56006,"ref.date":"2014-08-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01332,"ret.closing.prices":0.01332}
{"price.open":3123.8999,"price.high":3127.80005,"price.low":3084.02002,"price.close":3098.5,"volume":40303100,"price.adjusted":3098.5,"ref.date":"2014-08-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00834,"ret.closing.prices":-0.00834}
{"price.open":3123.56006,"price.high":3165.46997,"price.low":3123.56006,"price.close":3165.46997,"volume":34960900,"price.adjusted":3165.46997,"ref.date":"2014-08-25","ticker":"^STOXX50E","ret.adjusted.prices":0.02161,"ret.closing.prices":0.02161}
{"price.open":3160.37012,"price.high":3198.38989,"price.low":3151.78003,"price.close":3197.54004,"volume":45627100,"price.adjusted":3197.54004,"ref.date":"2014-08-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01013,"ret.closing.prices":0.01013}
{"price.open":3194.06006,"price.high":3202.8501,"price.low":3182.47998,"price.close":3194.44995,"volume":39053700,"price.adjusted":3194.44995,"ref.date":"2014-08-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00097,"ret.closing.prices":-0.00097}
{"price.open":3190.8501,"price.high":3191.45996,"price.low":3154.71997,"price.close":3164.43994,"volume":45564900,"price.adjusted":3164.43994,"ref.date":"2014-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00939,"ret.closing.prices":-0.00939}
{"price.open":3171.69995,"price.high":3186.15991,"price.low":3139.1001,"price.close":3172.62988,"volume":39074700,"price.adjusted":3172.62988,"ref.date":"2014-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00259,"ret.closing.prices":0.00259}
{"price.open":3175.56006,"price.high":3182,"price.low":3158.27002,"price.close":3175.05005,"volume":27376000,"price.adjusted":3175.05005,"ref.date":"2014-09-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00076,"ret.closing.prices":0.00076}
{"price.open":3180.88989,"price.high":3198.77002,"price.low":3174.87988,"price.close":3180.29004,"volume":36462300,"price.adjusted":3180.29004,"ref.date":"2014-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00165,"ret.closing.prices":0.00165}
{"price.open":3190.73999,"price.high":3233.98999,"price.low":3190.73999,"price.close":3218.84009,"volume":62192800,"price.adjusted":3218.84009,"ref.date":"2014-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01212,"ret.closing.prices":0.01212}
{"price.open":3209.1001,"price.high":3286.59009,"price.low":3201.43994,"price.close":3277.25,"volume":100374700,"price.adjusted":3277.25,"ref.date":"2014-09-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01815,"ret.closing.prices":0.01815}
{"price.open":3275.65991,"price.high":3284.83008,"price.low":3258.59009,"price.close":3275.25,"volume":63187700,"price.adjusted":3275.25,"ref.date":"2014-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00061,"ret.closing.prices":-0.00061}
{"price.open":3276.19995,"price.high":3278.56006,"price.low":3255.32007,"price.close":3267.54004,"volume":36110800,"price.adjusted":3267.54004,"ref.date":"2014-09-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00235,"ret.closing.prices":-0.00235}
{"price.open":3260.34009,"price.high":3268.23999,"price.low":3242.07007,"price.close":3245.42993,"volume":38576100,"price.adjusted":3245.42993,"ref.date":"2014-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00677,"ret.closing.prices":-0.00677}
{"price.open":3241.34009,"price.high":3248.02002,"price.low":3225.67993,"price.close":3244.15991,"volume":43231900,"price.adjusted":3244.15991,"ref.date":"2014-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00039,"ret.closing.prices":-0.00039}
{"price.open":3252.38989,"price.high":3255.12012,"price.low":3216.27002,"price.close":3237.76001,"volume":45401600,"price.adjusted":3237.76001,"ref.date":"2014-09-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00197,"ret.closing.prices":-0.00197}
{"price.open":3243.27002,"price.high":3245.07007,"price.low":3221.18994,"price.close":3235.07007,"volume":35532300,"price.adjusted":3235.07007,"ref.date":"2014-09-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":3228.66992,"price.high":3239.76001,"price.low":3219.80005,"price.close":3231.69995,"volume":36629400,"price.adjusted":3231.69995,"ref.date":"2014-09-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":3229.16992,"price.high":3229.16992,"price.low":3206.70996,"price.close":3221.72998,"volume":42724600,"price.adjusted":3221.72998,"ref.date":"2014-09-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00309,"ret.closing.prices":-0.00309}
{"price.open":3233.42993,"price.high":3246.01001,"price.low":3229.44995,"price.close":3237.43994,"volume":47513000,"price.adjusted":3237.43994,"ref.date":"2014-09-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00488,"ret.closing.prices":0.00488}
{"price.open":3239.22998,"price.high":3273.43994,"price.low":3236.95996,"price.close":3271.37012,"volume":56015900,"price.adjusted":3271.37012,"ref.date":"2014-09-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01048,"ret.closing.prices":0.01048}
{"price.open":3287.30005,"price.high":3301.1499,"price.low":3266.62012,"price.close":3273.25,"volume":92197500,"price.adjusted":3273.25,"ref.date":"2014-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":3262.52002,"price.high":3274.36011,"price.low":3252.72998,"price.close":3257.47998,"volume":45027200,"price.adjusted":3257.47998,"ref.date":"2014-09-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00482,"ret.closing.prices":-0.00482}
{"price.open":3253,"price.high":3253,"price.low":3201.84009,"price.close":3205.92993,"volume":53777800,"price.adjusted":3205.92993,"ref.date":"2014-09-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01583,"ret.closing.prices":-0.01583}
{"price.open":3209.62012,"price.high":3245.04004,"price.low":3192.01001,"price.close":3244.01001,"volume":54319000,"price.adjusted":3244.01001,"ref.date":"2014-09-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01188,"ret.closing.prices":0.01188}
{"price.open":3242.07007,"price.high":3259.22998,"price.low":3192.75,"price.close":3202.31006,"volume":64689300,"price.adjusted":3202.31006,"ref.date":"2014-09-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01285,"ret.closing.prices":-0.01285}
{"price.open":3205.34009,"price.high":3231.27002,"price.low":3188.38989,"price.close":3219.58008,"volume":48243400,"price.adjusted":3219.58008,"ref.date":"2014-09-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00539,"ret.closing.prices":0.00539}
{"price.open":3218.38989,"price.high":3223.07007,"price.low":3167.45996,"price.close":3186.94995,"volume":47497700,"price.adjusted":3186.94995,"ref.date":"2014-09-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.01013,"ret.closing.prices":-0.01013}
{"price.open":3199.43994,"price.high":3236.59009,"price.low":3191.80005,"price.close":3225.92993,"volume":61581100,"price.adjusted":3225.92993,"ref.date":"2014-09-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01223,"ret.closing.prices":0.01223}
{"price.open":3217.81006,"price.high":3236.58008,"price.low":3188.86011,"price.close":3195.08008,"volume":58004700,"price.adjusted":3195.08008,"ref.date":"2014-10-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00956,"ret.closing.prices":-0.00956}
{"price.open":3190.03003,"price.high":3197.44995,"price.low":3106.41992,"price.close":3106.41992,"volume":91219400,"price.adjusted":3106.41992,"ref.date":"2014-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02775,"ret.closing.prices":-0.02775}
{"price.open":3125.27002,"price.high":3140.12988,"price.low":3116.72998,"price.close":3133.37012,"volume":52118300,"price.adjusted":3133.37012,"ref.date":"2014-10-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00868,"ret.closing.prices":0.00868}
{"price.open":3149.62012,"price.high":3169.86011,"price.low":3133.70996,"price.close":3138.66992,"volume":47556800,"price.adjusted":3138.66992,"ref.date":"2014-10-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00169,"ret.closing.prices":0.00169}
{"price.open":3128.88989,"price.high":3128.88989,"price.low":3082.1001,"price.close":3082.1001,"volume":59558600,"price.adjusted":3082.1001,"ref.date":"2014-10-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01802,"ret.closing.prices":-0.01802}
{"price.open":3073.46997,"price.high":3087.11011,"price.low":3043.83008,"price.close":3053.31006,"volume":63063400,"price.adjusted":3053.31006,"ref.date":"2014-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00934,"ret.closing.prices":-0.00934}
{"price.open":3071.34009,"price.high":3090.44995,"price.low":3028.32007,"price.close":3042.44995,"volume":73461900,"price.adjusted":3042.44995,"ref.date":"2014-10-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00356,"ret.closing.prices":-0.00356}
{"price.open":3030.52002,"price.high":3034.87012,"price.low":2987,"price.close":2991.5,"volume":76600000,"price.adjusted":2991.5,"ref.date":"2014-10-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01675,"ret.closing.prices":-0.01675}
{"price.open":2970.20996,"price.high":3017.25,"price.low":2963.91992,"price.close":2998.32007,"volume":62289900,"price.adjusted":2998.32007,"ref.date":"2014-10-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00228,"ret.closing.prices":0.00228}
{"price.open":2982.94995,"price.high":3008.92993,"price.low":2947.48999,"price.close":3000.98999,"volume":71861800,"price.adjusted":3000.98999,"ref.date":"2014-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":3001.05005,"price.high":3005.37988,"price.low":2888.93994,"price.close":2892.55005,"volume":101781900,"price.adjusted":2892.55005,"ref.date":"2014-10-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.03613,"ret.closing.prices":-0.03613}
{"price.open":2911.13989,"price.high":2926.82007,"price.low":2789.62988,"price.close":2874.6499,"volume":159044800,"price.adjusted":2874.6499,"ref.date":"2014-10-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00619,"ret.closing.prices":-0.00619}
{"price.open":2880.13989,"price.high":2966.1499,"price.low":2872.53003,"price.close":2962.23999,"volume":112902100,"price.adjusted":2962.23999,"ref.date":"2014-10-17","ticker":"^STOXX50E","ret.adjusted.prices":0.03047,"ret.closing.prices":0.03047}
{"price.open":2957.23999,"price.high":2957.23999,"price.low":2907.45996,"price.close":2927.30005,"volume":73010100,"price.adjusted":2927.30005,"ref.date":"2014-10-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0118,"ret.closing.prices":-0.0118}
{"price.open":2918.3999,"price.high":2991.45996,"price.low":2906.04004,"price.close":2991.45996,"volume":81332800,"price.adjusted":2991.45996,"ref.date":"2014-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.02192,"ret.closing.prices":0.02192}
{"price.open":2995.06006,"price.high":3008.81006,"price.low":2971.88989,"price.close":3008.53003,"volume":70060100,"price.adjusted":3008.53003,"ref.date":"2014-10-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00571,"ret.closing.prices":0.00571}
{"price.open":2999.62988,"price.high":3051.48999,"price.low":2972.11011,"price.close":3044.30005,"volume":74474000,"price.adjusted":3044.30005,"ref.date":"2014-10-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01189,"ret.closing.prices":0.01189}
{"price.open":3033.58008,"price.high":3043.93994,"price.low":3016.47998,"price.close":3030.37012,"volume":61550000,"price.adjusted":3030.37012,"ref.date":"2014-10-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00458,"ret.closing.prices":-0.00458}
{"price.open":3052.22998,"price.high":3062.04004,"price.low":2976.29004,"price.close":2998.84009,"volume":81463300,"price.adjusted":2998.84009,"ref.date":"2014-10-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.0104,"ret.closing.prices":-0.0104}
{"price.open":3018.20996,"price.high":3043.1499,"price.low":3012.57007,"price.close":3036.1499,"volume":55773600,"price.adjusted":3036.1499,"ref.date":"2014-10-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01244,"ret.closing.prices":0.01244}
{"price.open":3044.52002,"price.high":3052.42993,"price.low":3017.54004,"price.close":3022.41992,"volume":63734700,"price.adjusted":3022.41992,"ref.date":"2014-10-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00452,"ret.closing.prices":-0.00452}
{"price.open":3030.76001,"price.high":3049.95996,"price.low":2965.57007,"price.close":3035.8999,"volume":80642400,"price.adjusted":3035.8999,"ref.date":"2014-10-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00446,"ret.closing.prices":0.00446}
{"price.open":3067.58008,"price.high":3120.18994,"price.low":3064.62988,"price.close":3113.32007,"volume":80205600,"price.adjusted":3113.32007,"ref.date":"2014-10-31","ticker":"^STOXX50E","ret.adjusted.prices":0.0255,"ret.closing.prices":0.0255}
{"price.open":3107.80005,"price.high":3117.04004,"price.low":3075.6001,"price.close":3082.32007,"volume":56315300,"price.adjusted":3082.32007,"ref.date":"2014-11-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00996,"ret.closing.prices":-0.00996}
{"price.open":3077.04004,"price.high":3098.23999,"price.low":3028.33008,"price.close":3034.23999,"volume":67339100,"price.adjusted":3034.23999,"ref.date":"2014-11-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.0156,"ret.closing.prices":-0.0156}
{"price.open":3059.12012,"price.high":3094.79004,"price.low":3046.63989,"price.close":3091.54004,"volume":62179900,"price.adjusted":3091.54004,"ref.date":"2014-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01888,"ret.closing.prices":0.01888}
{"price.open":3081.63989,"price.high":3142.6001,"price.low":3067.6001,"price.close":3102.07007,"volume":79937100,"price.adjusted":3102.07007,"ref.date":"2014-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00341,"ret.closing.prices":0.00341}
{"price.open":3106.84009,"price.high":3111.40991,"price.low":3043.42993,"price.close":3064.91992,"volume":68739300,"price.adjusted":3064.91992,"ref.date":"2014-11-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01198,"ret.closing.prices":-0.01198}
{"price.open":3060.97998,"price.high":3094.68994,"price.low":3050.37988,"price.close":3094.6001,"volume":52325700,"price.adjusted":3094.6001,"ref.date":"2014-11-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00968,"ret.closing.prices":0.00968}
{"price.open":3096.96997,"price.high":3118.48999,"price.low":3090.97998,"price.close":3104.59009,"volume":65079900,"price.adjusted":3104.59009,"ref.date":"2014-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":3096.23999,"price.high":3099.6499,"price.low":3042.76001,"price.close":3047.30005,"volume":77774400,"price.adjusted":3047.30005,"ref.date":"2014-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01845,"ret.closing.prices":-0.01845}
{"price.open":3059.8501,"price.high":3078.1499,"price.low":3026.40991,"price.close":3056.80005,"volume":65355100,"price.adjusted":3056.80005,"ref.date":"2014-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00312,"ret.closing.prices":0.00312}
{"price.open":3064.32007,"price.high":3068.42993,"price.low":3031.25,"price.close":3059.98999,"volume":56945600,"price.adjusted":3059.98999,"ref.date":"2014-11-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00104,"ret.closing.prices":0.00104}
{"price.open":3044.81006,"price.high":3093.87988,"price.low":3031.26001,"price.close":3084.79004,"volume":61314200,"price.adjusted":3084.79004,"ref.date":"2014-11-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0081,"ret.closing.prices":0.0081}
{"price.open":3087.62988,"price.high":3124.47998,"price.low":3085.18994,"price.close":3120.41992,"volume":54613700,"price.adjusted":3120.41992,"ref.date":"2014-11-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01155,"ret.closing.prices":0.01155}
{"price.open":3121.20996,"price.high":3140.37988,"price.low":3110.91992,"price.close":3123.12012,"volume":56334500,"price.adjusted":3123.12012,"ref.date":"2014-11-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00087,"ret.closing.prices":0.00087}
{"price.open":3120.76001,"price.high":3120.8999,"price.low":3075.55005,"price.close":3102.20996,"volume":67290900,"price.adjusted":3102.20996,"ref.date":"2014-11-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.0067,"ret.closing.prices":-0.0067}
{"price.open":3107.05005,"price.high":3195.3999,"price.low":3107.05005,"price.close":3194.21997,"volume":105233100,"price.adjusted":3194.21997,"ref.date":"2014-11-21","ticker":"^STOXX50E","ret.adjusted.prices":0.02966,"ret.closing.prices":0.02966}
{"price.open":3197.53003,"price.high":3236.23999,"price.low":3193.37988,"price.close":3211.69995,"volume":76237600,"price.adjusted":3211.69995,"ref.date":"2014-11-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00547,"ret.closing.prices":0.00547}
{"price.open":3210.66992,"price.high":3248.17993,"price.low":3207.19995,"price.close":3226.1499,"volume":73911400,"price.adjusted":3226.1499,"ref.date":"2014-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0045,"ret.closing.prices":0.0045}
{"price.open":3228.05005,"price.high":3243.88989,"price.low":3217.33008,"price.close":3226.08008,"volume":48571400,"price.adjusted":3226.08008,"ref.date":"2014-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00002,"ret.closing.prices":-0.00002}
{"price.open":3228.84009,"price.high":3248.90991,"price.low":3222.8501,"price.close":3244.91992,"volume":46309600,"price.adjusted":3244.91992,"ref.date":"2014-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00584,"ret.closing.prices":0.00584}
{"price.open":3241.44995,"price.high":3250.92993,"price.low":3223.11011,"price.close":3250.92993,"volume":54819700,"price.adjusted":3250.92993,"ref.date":"2014-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00185,"ret.closing.prices":0.00185}
{"price.open":3228.67993,"price.high":3240.09009,"price.low":3213.45996,"price.close":3232.90991,"volume":61388700,"price.adjusted":3232.90991,"ref.date":"2014-12-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00554,"ret.closing.prices":-0.00554}
{"price.open":3241.04004,"price.high":3261.68994,"price.low":3223.43994,"price.close":3238.3501,"volume":54628400,"price.adjusted":3238.3501,"ref.date":"2014-12-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00168,"ret.closing.prices":0.00168}
{"price.open":3238.93994,"price.high":3257.70996,"price.low":3235.66992,"price.close":3247.71997,"volume":52375400,"price.adjusted":3247.71997,"ref.date":"2014-12-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00289,"ret.closing.prices":0.00289}
{"price.open":3253.88989,"price.high":3273,"price.low":3186.06006,"price.close":3191.25,"volume":88264400,"price.adjusted":3191.25,"ref.date":"2014-12-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01739,"ret.closing.prices":-0.01739}
{"price.open":3210.21997,"price.high":3278.62988,"price.low":3210.21997,"price.close":3277.37988,"volume":77719900,"price.adjusted":3277.37988,"ref.date":"2014-12-05","ticker":"^STOXX50E","ret.adjusted.prices":0.02699,"ret.closing.prices":0.02699}
{"price.open":3266.8999,"price.high":3272.79004,"price.low":3247.98999,"price.close":3247.98999,"volume":49412200,"price.adjusted":3247.98999,"ref.date":"2014-12-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00897,"ret.closing.prices":-0.00897}
{"price.open":3229.20996,"price.high":3229.20996,"price.low":3162.47998,"price.close":3162.77002,"volume":88500600,"price.adjusted":3162.77002,"ref.date":"2014-12-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.02624,"ret.closing.prices":-0.02624}
{"price.open":3171.3501,"price.high":3199.16992,"price.low":3140.19995,"price.close":3150.94995,"volume":69953900,"price.adjusted":3150.94995,"ref.date":"2014-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00374,"ret.closing.prices":-0.00374}
{"price.open":3146.6499,"price.high":3176.87012,"price.low":3131.36011,"price.close":3159.11011,"volume":65108500,"price.adjusted":3159.11011,"ref.date":"2014-12-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00259,"ret.closing.prices":0.00259}
{"price.open":3146.07007,"price.high":3146.07007,"price.low":3065.40991,"price.close":3067.32007,"volume":71322400,"price.adjusted":3067.32007,"ref.date":"2014-12-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.02906,"ret.closing.prices":-0.02906}
{"price.open":3063.76001,"price.high":3093.97998,"price.low":2980.8999,"price.close":2982.8999,"volume":84494300,"price.adjusted":2982.8999,"ref.date":"2014-12-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.02752,"ret.closing.prices":-0.02752}
{"price.open":2994.06006,"price.high":3050.79004,"price.low":2921.72998,"price.close":3049.98999,"volume":140820500,"price.adjusted":3049.98999,"ref.date":"2014-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.02249,"ret.closing.prices":0.02249}
{"price.open":3021.15991,"price.high":3065.80005,"price.low":3004.19995,"price.close":3051.98999,"volume":77239900,"price.adjusted":3051.98999,"ref.date":"2014-12-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00066,"ret.closing.prices":0.00066}
{"price.open":3080.45996,"price.high":3153.77002,"price.low":3080.45996,"price.close":3153.77002,"volume":93436900,"price.adjusted":3153.77002,"ref.date":"2014-12-18","ticker":"^STOXX50E","ret.adjusted.prices":0.03335,"ret.closing.prices":0.03335}
{"price.open":3170.86011,"price.high":3182.36011,"price.low":3111.37012,"price.close":3141.28003,"volume":119393500,"price.adjusted":3141.28003,"ref.date":"2014-12-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00396,"ret.closing.prices":-0.00396}
{"price.open":3150.31006,"price.high":3176.33008,"price.low":3141.16992,"price.close":3154.90991,"volume":40727200,"price.adjusted":3154.90991,"ref.date":"2014-12-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00434,"ret.closing.prices":0.00434}
{"price.open":3162.27002,"price.high":3192.46997,"price.low":3151.96997,"price.close":3192.46997,"volume":38235600,"price.adjusted":3192.46997,"ref.date":"2014-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01191,"ret.closing.prices":0.01191}
{"price.open":3171.19995,"price.high":3171.19995,"price.low":3135.94995,"price.close":3135.94995,"volume":31955900,"price.adjusted":3135.94995,"ref.date":"2014-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0177,"ret.closing.prices":-0.0177}
{"price.open":3126.81006,"price.high":3150.09009,"price.low":3020.79004,"price.close":3023.13989,"volume":77456200,"price.adjusted":3023.13989,"ref.date":"2015-01-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.03597,"ret.closing.prices":-0.03597}
{"price.open":3019.46997,"price.high":3055.87012,"price.low":3002.78003,"price.close":3026.79004,"volume":67360700,"price.adjusted":3026.79004,"ref.date":"2015-01-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":3051.26001,"price.high":3139.91992,"price.low":3051.26001,"price.close":3135.08008,"volume":74162600,"price.adjusted":3135.08008,"ref.date":"2015-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.03578,"ret.closing.prices":0.03578}
{"price.open":3128.41992,"price.high":3128.41992,"price.low":3021.22998,"price.close":3042.8999,"volume":119801000,"price.adjusted":3042.8999,"ref.date":"2015-01-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0294,"ret.closing.prices":-0.0294}
{"price.open":3055.65991,"price.high":3096.90991,"price.low":3033.34009,"price.close":3084.17993,"volume":70684600,"price.adjusted":3084.17993,"ref.date":"2015-01-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01357,"ret.closing.prices":0.01357}
{"price.open":3069.82007,"price.high":3146.54004,"price.low":3065.37012,"price.close":3133.86011,"volume":68635600,"price.adjusted":3133.86011,"ref.date":"2015-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01611,"ret.closing.prices":0.01611}
{"price.open":3108.34009,"price.high":3148.26001,"price.low":3077.23999,"price.close":3089.66992,"volume":84003600,"price.adjusted":3089.66992,"ref.date":"2015-01-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0141,"ret.closing.prices":-0.0141}
{"price.open":3112.37012,"price.high":3169.18994,"price.low":3020.54004,"price.close":3157.36011,"volume":96085100,"price.adjusted":3157.36011,"ref.date":"2015-01-15","ticker":"^STOXX50E","ret.adjusted.prices":0.02191,"ret.closing.prices":0.02191}
{"price.open":3147.53003,"price.high":3208.30005,"price.low":3133.8999,"price.close":3202.23999,"volume":80516200,"price.adjusted":3202.23999,"ref.date":"2015-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01421,"ret.closing.prices":0.01421}
{"price.open":3208.62012,"price.high":3238.06006,"price.low":3198.36011,"price.close":3220.8999,"volume":56272900,"price.adjusted":3220.8999,"ref.date":"2015-01-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00583,"ret.closing.prices":0.00583}
{"price.open":3229.34009,"price.high":3257.6499,"price.low":3226.73999,"price.close":3244.91992,"volume":76672700,"price.adjusted":3244.91992,"ref.date":"2015-01-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00746,"ret.closing.prices":0.00746}
{"price.open":3253.44995,"price.high":3269.72998,"price.low":3210.94995,"price.close":3269.72998,"volume":77733200,"price.adjusted":3269.72998,"ref.date":"2015-01-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00765,"ret.closing.prices":0.00765}
{"price.open":3270.3999,"price.high":3332.51001,"price.low":3261.8501,"price.close":3322.6499,"volume":109024000,"price.adjusted":3322.6499,"ref.date":"2015-01-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01618,"ret.closing.prices":0.01618}
{"price.open":3345.44995,"price.high":3412.76001,"price.low":3345.44995,"price.close":3382.55005,"volume":101375800,"price.adjusted":3382.55005,"ref.date":"2015-01-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01803,"ret.closing.prices":0.01803}
{"price.open":3372.03003,"price.high":3417.45996,"price.low":3362.62988,"price.close":3414.28003,"volume":59821500,"price.adjusted":3414.28003,"ref.date":"2015-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00938,"ret.closing.prices":0.00938}
{"price.open":3413.33008,"price.high":3413.33008,"price.low":3353.12988,"price.close":3372.58008,"volume":64709700,"price.adjusted":3372.58008,"ref.date":"2015-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01221,"ret.closing.prices":-0.01221}
{"price.open":3384.20996,"price.high":3393.92993,"price.low":3333.36011,"price.close":3358.95996,"volume":68260300,"price.adjusted":3358.95996,"ref.date":"2015-01-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00404,"ret.closing.prices":-0.00404}
{"price.open":3341.17993,"price.high":3373.17993,"price.low":3326.37988,"price.close":3371.83008,"volume":65727500,"price.adjusted":3371.83008,"ref.date":"2015-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00383,"ret.closing.prices":0.00383}
{"price.open":3386.59009,"price.high":3392.69995,"price.low":3332.38989,"price.close":3351.43994,"volume":72775800,"price.adjusted":3351.43994,"ref.date":"2015-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00605,"ret.closing.prices":-0.00605}
{"price.open":3356.12988,"price.high":3370.81006,"price.low":3327.08008,"price.close":3370.11011,"volume":67323700,"price.adjusted":3370.11011,"ref.date":"2015-02-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00557,"ret.closing.prices":0.00557}
{"price.open":3386.55005,"price.high":3426.66992,"price.low":3386.55005,"price.close":3414.17993,"volume":81025400,"price.adjusted":3414.17993,"ref.date":"2015-02-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01308,"ret.closing.prices":0.01308}
{"price.open":3416.80005,"price.high":3422.04004,"price.low":3389.19995,"price.close":3415.53003,"volume":64536100,"price.adjusted":3415.53003,"ref.date":"2015-02-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":3393.62012,"price.high":3410.52002,"price.low":3376.75,"price.close":3408.95996,"volume":57609100,"price.adjusted":3408.95996,"ref.date":"2015-02-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00192,"ret.closing.prices":-0.00192}
{"price.open":3404.93994,"price.high":3408.87988,"price.low":3383.75,"price.close":3398.15991,"volume":46327000,"price.adjusted":3398.15991,"ref.date":"2015-02-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00317,"ret.closing.prices":-0.00317}
{"price.open":3371.51001,"price.high":3371.51001,"price.low":3321.59009,"price.close":3347.75,"volume":62897100,"price.adjusted":3347.75,"ref.date":"2015-02-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01483,"ret.closing.prices":-0.01483}
{"price.open":3353.84009,"price.high":3401.12988,"price.low":3335.82007,"price.close":3383.12988,"volume":62720100,"price.adjusted":3383.12988,"ref.date":"2015-02-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01057,"ret.closing.prices":0.01057}
{"price.open":3384.28003,"price.high":3389.91992,"price.low":3361.46997,"price.close":3374.13989,"volume":56700700,"price.adjusted":3374.13989,"ref.date":"2015-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00266,"ret.closing.prices":-0.00266}
{"price.open":3371.57007,"price.high":3433.51001,"price.low":3365.25,"price.close":3417.61011,"volume":76812900,"price.adjusted":3417.61011,"ref.date":"2015-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01288,"ret.closing.prices":0.01288}
{"price.open":3428.8999,"price.high":3462.27002,"price.low":3428.8999,"price.close":3447.59009,"volume":70464200,"price.adjusted":3447.59009,"ref.date":"2015-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00877,"ret.closing.prices":0.00877}
{"price.open":3445.43994,"price.high":3446.52002,"price.low":3431.29004,"price.close":3433.30005,"volume":37688500,"price.adjusted":3433.30005,"ref.date":"2015-02-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00414,"ret.closing.prices":-0.00414}
{"price.open":3420.92993,"price.high":3443.83008,"price.low":3381.29004,"price.close":3438.43994,"volume":53398500,"price.adjusted":3438.43994,"ref.date":"2015-02-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0015,"ret.closing.prices":0.0015}
{"price.open":3450.12012,"price.high":3473.58008,"price.low":3450.12012,"price.close":3465.80005,"volume":57871300,"price.adjusted":3465.80005,"ref.date":"2015-02-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00796,"ret.closing.prices":0.00796}
{"price.open":3459.48999,"price.high":3493.66992,"price.low":3439.17993,"price.close":3488.08008,"volume":66515500,"price.adjusted":3488.08008,"ref.date":"2015-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00643,"ret.closing.prices":0.00643}
{"price.open":3483.58008,"price.high":3495.30005,"price.low":3454.81006,"price.close":3490.53003,"volume":68863800,"price.adjusted":3490.53003,"ref.date":"2015-02-20","ticker":"^STOXX50E","ret.adjusted.prices":0.0007,"ret.closing.prices":0.0007}
{"price.open":3510.81006,"price.high":3529.01001,"price.low":3498.27002,"price.close":3519.58008,"volume":49710700,"price.adjusted":3519.58008,"ref.date":"2015-02-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00832,"ret.closing.prices":0.00832}
{"price.open":3523.98999,"price.high":3555.31006,"price.low":3510.44995,"price.close":3547.1001,"volume":55750300,"price.adjusted":3547.1001,"ref.date":"2015-02-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00782,"ret.closing.prices":0.00782}
{"price.open":3544.81006,"price.high":3549.03003,"price.low":3529.12012,"price.close":3541.78003,"volume":49400400,"price.adjusted":3541.78003,"ref.date":"2015-02-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.0015,"ret.closing.prices":-0.0015}
{"price.open":3542.20996,"price.high":3576.34009,"price.low":3537.18994,"price.close":3574.93994,"volume":64851700,"price.adjusted":3574.93994,"ref.date":"2015-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00936,"ret.closing.prices":0.00936}
{"price.open":3574.33008,"price.high":3599,"price.low":3563.1499,"price.close":3599,"volume":68039500,"price.adjusted":3599,"ref.date":"2015-02-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00673,"ret.closing.prices":0.00673}
{"price.open":3594.25,"price.high":3607.96997,"price.low":3577.51001,"price.close":3591.09009,"volume":59085300,"price.adjusted":3591.09009,"ref.date":"2015-03-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.0022,"ret.closing.prices":-0.0022}
{"price.open":3595.36011,"price.high":3604.75,"price.low":3546.29004,"price.close":3549.11011,"volume":52438800,"price.adjusted":3549.11011,"ref.date":"2015-03-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01169,"ret.closing.prices":-0.01169}
{"price.open":3555.90991,"price.high":3583.43994,"price.low":3533.3999,"price.close":3583.43994,"volume":51524800,"price.adjusted":3583.43994,"ref.date":"2015-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00967,"ret.closing.prices":0.00967}
{"price.open":3590.1001,"price.high":3626.06006,"price.low":3589.19995,"price.close":3618.20996,"volume":53143200,"price.adjusted":3618.20996,"ref.date":"2015-03-05","ticker":"^STOXX50E","ret.adjusted.prices":0.0097,"ret.closing.prices":0.0097}
{"price.open":3615,"price.high":3635.92993,"price.low":3611.1001,"price.close":3617.62012,"volume":49079900,"price.adjusted":3617.62012,"ref.date":"2015-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00016,"ret.closing.prices":-0.00016}
{"price.open":3604.12988,"price.high":3614.58008,"price.low":3585.12012,"price.close":3610.28003,"volume":51559700,"price.adjusted":3610.28003,"ref.date":"2015-03-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00203,"ret.closing.prices":-0.00203}
{"price.open":3605.81006,"price.high":3610.83008,"price.low":3552.42993,"price.close":3567.25,"volume":58294600,"price.adjusted":3567.25,"ref.date":"2015-03-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01192,"ret.closing.prices":-0.01192}
{"price.open":3574.97998,"price.high":3653.93994,"price.low":3574.97998,"price.close":3649.54004,"volume":60391700,"price.adjusted":3649.54004,"ref.date":"2015-03-11","ticker":"^STOXX50E","ret.adjusted.prices":0.02307,"ret.closing.prices":0.02307}
{"price.open":3646.3501,"price.high":3653.37988,"price.low":3635.77002,"price.close":3641.32007,"volume":57712100,"price.adjusted":3641.32007,"ref.date":"2015-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":3649.45996,"price.high":3656.20996,"price.low":3628.13989,"price.close":3656.20996,"volume":48593500,"price.adjusted":3656.20996,"ref.date":"2015-03-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00409,"ret.closing.prices":0.00409}
{"price.open":3664.53003,"price.high":3715.36011,"price.low":3664.53003,"price.close":3706.75,"volume":63563300,"price.adjusted":3706.75,"ref.date":"2015-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01382,"ret.closing.prices":0.01382}
{"price.open":3708.04004,"price.high":3714.02002,"price.low":3654.53003,"price.close":3672.15991,"volume":54754300,"price.adjusted":3672.15991,"ref.date":"2015-03-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00933,"ret.closing.prices":-0.00933}
{"price.open":3673.96997,"price.high":3680.57007,"price.low":3643.12988,"price.close":3668.52002,"volume":65315900,"price.adjusted":3668.52002,"ref.date":"2015-03-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00099,"ret.closing.prices":-0.00099}
{"price.open":3666.3501,"price.high":3690.62988,"price.low":3646.29004,"price.close":3670.72998,"volume":65167100,"price.adjusted":3670.72998,"ref.date":"2015-03-19","ticker":"^STOXX50E","ret.adjusted.prices":0.0006,"ret.closing.prices":0.0006}
{"price.open":3676.13989,"price.high":3738.19995,"price.low":3672.6001,"price.close":3726.07007,"volume":109097800,"price.adjusted":3726.07007,"ref.date":"2015-03-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01508,"ret.closing.prices":0.01508}
{"price.open":3718.44995,"price.high":3718.44995,"price.low":3688.72998,"price.close":3699.04004,"volume":51274900,"price.adjusted":3699.04004,"ref.date":"2015-03-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00725,"ret.closing.prices":-0.00725}
{"price.open":3690.91992,"price.high":3742.41992,"price.low":3677.31006,"price.close":3731.3501,"volume":59795700,"price.adjusted":3731.3501,"ref.date":"2015-03-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00873,"ret.closing.prices":0.00873}
{"price.open":3724.75,"price.high":3730.80005,"price.low":3680.1499,"price.close":3684.04004,"volume":47995000,"price.adjusted":3684.04004,"ref.date":"2015-03-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01268,"ret.closing.prices":-0.01268}
{"price.open":3664.1499,"price.high":3669.79004,"price.low":3616.75,"price.close":3669.79004,"volume":63870800,"price.adjusted":3669.79004,"ref.date":"2015-03-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00387,"ret.closing.prices":-0.00387}
{"price.open":3677.70996,"price.high":3694.45996,"price.low":3657.78003,"price.close":3679.03003,"volume":50590400,"price.adjusted":3679.03003,"ref.date":"2015-03-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00252,"ret.closing.prices":0.00252}
{"price.open":3689.38989,"price.high":3730.8999,"price.low":3689.38989,"price.close":3727.80005,"volume":50116800,"price.adjusted":3727.80005,"ref.date":"2015-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01326,"ret.closing.prices":0.01326}
{"price.open":3724.36011,"price.high":3738.40991,"price.low":3688.55005,"price.close":3697.37988,"volume":59078300,"price.adjusted":3697.37988,"ref.date":"2015-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00816,"ret.closing.prices":-0.00816}
{"price.open":3688.17993,"price.high":3748.62988,"price.low":3675.29004,"price.close":3714.88989,"volume":58485600,"price.adjusted":3714.88989,"ref.date":"2015-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00474,"ret.closing.prices":0.00474}
{"price.open":3713.73999,"price.high":3723.34009,"price.low":3705.6499,"price.close":3715.27002,"volume":38724600,"price.adjusted":3715.27002,"ref.date":"2015-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.0001,"ret.closing.prices":0.0001}
{"price.open":3729.27002,"price.high":3778.73999,"price.low":3729.27002,"price.close":3768.71997,"volume":56005100,"price.adjusted":3768.71997,"ref.date":"2015-04-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01439,"ret.closing.prices":0.01439}
{"price.open":3764.6001,"price.high":3774.09009,"price.low":3736.32007,"price.close":3742.62988,"volume":45093900,"price.adjusted":3742.62988,"ref.date":"2015-04-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00692,"ret.closing.prices":-0.00692}
{"price.open":3752.65991,"price.high":3781.79004,"price.low":3751.18994,"price.close":3781.79004,"volume":40342400,"price.adjusted":3781.79004,"ref.date":"2015-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01046,"ret.closing.prices":0.01046}
{"price.open":3790.26001,"price.high":3816.76001,"price.low":3789.63989,"price.close":3816.76001,"volume":51095900,"price.adjusted":3816.76001,"ref.date":"2015-04-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00925,"ret.closing.prices":0.00925}
{"price.open":3813.95996,"price.high":3836.28003,"price.low":3807.72998,"price.close":3828.78003,"volume":38543000,"price.adjusted":3828.78003,"ref.date":"2015-04-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00315,"ret.closing.prices":0.00315}
{"price.open":3820.12988,"price.high":3822.91992,"price.low":3766.81006,"price.close":3784.53003,"volume":65911500,"price.adjusted":3784.53003,"ref.date":"2015-04-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01156,"ret.closing.prices":-0.01156}
{"price.open":3790.56006,"price.high":3816.32007,"price.low":3786.36011,"price.close":3803.55005,"volume":54169700,"price.adjusted":3803.55005,"ref.date":"2015-04-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00503,"ret.closing.prices":0.00503}
{"price.open":3801.37988,"price.high":3801.37988,"price.low":3749.15991,"price.close":3751.71997,"volume":63535100,"price.adjusted":3751.71997,"ref.date":"2015-04-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.01363,"ret.closing.prices":-0.01363}
{"price.open":3748.09009,"price.high":3758.52002,"price.low":3668.87988,"price.close":3674.05005,"volume":86113100,"price.adjusted":3674.05005,"ref.date":"2015-04-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.0207,"ret.closing.prices":-0.0207}
{"price.open":3682.32007,"price.high":3718.19995,"price.low":3682.32007,"price.close":3718.04004,"volume":46877300,"price.adjusted":3718.04004,"ref.date":"2015-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01197,"ret.closing.prices":0.01197}
{"price.open":3727.1499,"price.high":3757.12012,"price.low":3707.46997,"price.close":3719.37988,"volume":63806600,"price.adjusted":3719.37988,"ref.date":"2015-04-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00036,"ret.closing.prices":0.00036}
{"price.open":3727.1001,"price.high":3750.1001,"price.low":3685.18994,"price.close":3724.48999,"volume":63675000,"price.adjusted":3724.48999,"ref.date":"2015-04-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00137,"ret.closing.prices":0.00137}
{"price.open":3725.67993,"price.high":3736.96997,"price.low":3669.21997,"price.close":3697.87988,"volume":53644300,"price.adjusted":3697.87988,"ref.date":"2015-04-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00714,"ret.closing.prices":-0.00714}
{"price.open":3707,"price.high":3739.11011,"price.low":3687.52002,"price.close":3713.95996,"volume":62083900,"price.adjusted":3713.95996,"ref.date":"2015-04-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00435,"ret.closing.prices":0.00435}
{"price.open":3715.97998,"price.high":3782.29004,"price.low":3675.23999,"price.close":3771.44995,"volume":60680900,"price.adjusted":3771.44995,"ref.date":"2015-04-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01548,"ret.closing.prices":0.01548}
{"price.open":3765.25,"price.high":3768.58008,"price.low":3694.40991,"price.close":3715.41992,"volume":55667300,"price.adjusted":3715.41992,"ref.date":"2015-04-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01486,"ret.closing.prices":-0.01486}
{"price.open":3719.44995,"price.high":3734.62012,"price.low":3612.29004,"price.close":3617.11011,"volume":67750000,"price.adjusted":3617.11011,"ref.date":"2015-04-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.02646,"ret.closing.prices":-0.02646}
{"price.open":3609.51001,"price.high":3641.77002,"price.low":3577.68994,"price.close":3615.59009,"volume":76545800,"price.adjusted":3615.59009,"ref.date":"2015-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00042,"ret.closing.prices":-0.00042}
{"price.open":3615.30005,"price.high":3654.82007,"price.low":3584.12988,"price.close":3632.93994,"volume":45715300,"price.adjusted":3632.93994,"ref.date":"2015-05-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0048,"ret.closing.prices":0.0048}
{"price.open":3628.53003,"price.high":3666.46997,"price.low":3544.15991,"price.close":3546.56006,"volume":67870300,"price.adjusted":3546.56006,"ref.date":"2015-05-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.02378,"ret.closing.prices":-0.02378}
{"price.open":3546.59009,"price.high":3585.36011,"price.low":3527.5,"price.close":3558.03003,"volume":64176600,"price.adjusted":3558.03003,"ref.date":"2015-05-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":3538.02002,"price.high":3567.08008,"price.low":3484.07007,"price.close":3556.20996,"volume":70211800,"price.adjusted":3556.20996,"ref.date":"2015-05-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00051,"ret.closing.prices":-0.00051}
{"price.open":3570.68994,"price.high":3649.79004,"price.low":3564.07007,"price.close":3649.47998,"volume":66281600,"price.adjusted":3649.47998,"ref.date":"2015-05-08","ticker":"^STOXX50E","ret.adjusted.prices":0.02623,"ret.closing.prices":0.02623}
{"price.open":3635.81006,"price.high":3635.81006,"price.low":3606.59009,"price.close":3624.40991,"volume":51927800,"price.adjusted":3624.40991,"ref.date":"2015-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00687,"ret.closing.prices":-0.00687}
{"price.open":3608.93994,"price.high":3608.93994,"price.low":3543.27002,"price.close":3573.1001,"volume":73516900,"price.adjusted":3573.1001,"ref.date":"2015-05-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01416,"ret.closing.prices":-0.01416}
{"price.open":3581.3501,"price.high":3614.54004,"price.low":3539.66992,"price.close":3553.41992,"volume":66906200,"price.adjusted":3553.41992,"ref.date":"2015-05-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00551,"ret.closing.prices":-0.00551}
{"price.open":3609.6499,"price.high":3627.27002,"price.low":3554.8501,"price.close":3573.07007,"volume":62286900,"price.adjusted":3573.07007,"ref.date":"2015-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00553,"ret.closing.prices":0.00553}
{"price.open":3571.48999,"price.high":3595.33008,"price.low":3531.22998,"price.close":3589.21997,"volume":51197600,"price.adjusted":3589.21997,"ref.date":"2015-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00452,"ret.closing.prices":0.00452}
{"price.open":3610.23999,"price.high":3675.07007,"price.low":3610.23999,"price.close":3670.52002,"volume":60913000,"price.adjusted":3670.52002,"ref.date":"2015-05-19","ticker":"^STOXX50E","ret.adjusted.prices":0.02265,"ret.closing.prices":0.02265}
{"price.open":3668.48999,"price.high":3688.38989,"price.low":3651.8999,"price.close":3683.47998,"volume":42859400,"price.adjusted":3683.47998,"ref.date":"2015-05-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00353,"ret.closing.prices":0.00353}
{"price.open":3676.41992,"price.high":3689.02002,"price.low":3660.02002,"price.close":3688.71997,"volume":40977300,"price.adjusted":3688.71997,"ref.date":"2015-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00142,"ret.closing.prices":0.00142}
{"price.open":3686.62988,"price.high":3691.41992,"price.low":3669.12988,"price.close":3679.13989,"volume":34305600,"price.adjusted":3679.13989,"ref.date":"2015-05-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":3655.37012,"price.high":3675.16992,"price.low":3604.8999,"price.close":3619.30005,"volume":60615900,"price.adjusted":3619.30005,"ref.date":"2015-05-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01626,"ret.closing.prices":-0.01626}
{"price.open":3632.01001,"price.high":3690.57007,"price.low":3618.86011,"price.close":3682.87012,"volume":63817200,"price.adjusted":3682.87012,"ref.date":"2015-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01756,"ret.closing.prices":0.01756}
{"price.open":3667.26001,"price.high":3672.17993,"price.low":3622.91992,"price.close":3650.70996,"volume":40922400,"price.adjusted":3650.70996,"ref.date":"2015-05-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00873,"ret.closing.prices":-0.00873}
{"price.open":3651.36011,"price.high":3656.98999,"price.low":3569.76001,"price.close":3570.78003,"volume":69471800,"price.adjusted":3570.78003,"ref.date":"2015-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.02189,"ret.closing.prices":-0.02189}
{"price.open":3582.08008,"price.high":3602.20996,"price.low":3552.72998,"price.close":3575.04004,"volume":42198600,"price.adjusted":3575.04004,"ref.date":"2015-06-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00119,"ret.closing.prices":0.00119}
{"price.open":3588.69995,"price.high":3590.51001,"price.low":3532.01001,"price.close":3561.88989,"volume":53236400,"price.adjusted":3561.88989,"ref.date":"2015-06-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00368,"ret.closing.prices":-0.00368}
{"price.open":3569.79004,"price.high":3622.52002,"price.low":3555.53003,"price.close":3583.82007,"volume":52345800,"price.adjusted":3583.82007,"ref.date":"2015-06-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00616,"ret.closing.prices":0.00616}
{"price.open":3571.26001,"price.high":3595.68994,"price.low":3509.71997,"price.close":3556.37988,"volume":60478200,"price.adjusted":3556.37988,"ref.date":"2015-06-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00766,"ret.closing.prices":-0.00766}
{"price.open":3532.23999,"price.high":3539.82007,"price.low":3494.67993,"price.close":3510.01001,"volume":56725100,"price.adjusted":3510.01001,"ref.date":"2015-06-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01304,"ret.closing.prices":-0.01304}
{"price.open":3498.96997,"price.high":3515.86011,"price.low":3468.31006,"price.close":3468.31006,"volume":42873600,"price.adjusted":3468.31006,"ref.date":"2015-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01188,"ret.closing.prices":-0.01188}
{"price.open":3463.17993,"price.high":3475.58008,"price.low":3410.22998,"price.close":3456.79004,"volume":55891300,"price.adjusted":3456.79004,"ref.date":"2015-06-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00332,"ret.closing.prices":-0.00332}
{"price.open":3443.12988,"price.high":3540.3501,"price.low":3430.96997,"price.close":3526.47998,"volume":53022000,"price.adjusted":3526.47998,"ref.date":"2015-06-10","ticker":"^STOXX50E","ret.adjusted.prices":0.02016,"ret.closing.prices":0.02016}
{"price.open":3519.27002,"price.high":3589.33008,"price.low":3514.67993,"price.close":3551.90991,"volume":54513700,"price.adjusted":3551.90991,"ref.date":"2015-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00721,"ret.closing.prices":0.00721}
{"price.open":3545.09009,"price.high":3557.88989,"price.low":3465.76001,"price.close":3502.77002,"volume":50597900,"price.adjusted":3502.77002,"ref.date":"2015-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01383,"ret.closing.prices":-0.01383}
{"price.open":3479.78003,"price.high":3479.78003,"price.low":3426.76001,"price.close":3438.07007,"volume":48070500,"price.adjusted":3438.07007,"ref.date":"2015-06-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01847,"ret.closing.prices":-0.01847}
{"price.open":3419.03003,"price.high":3465.08008,"price.low":3386.54004,"price.close":3454.09009,"volume":55880100,"price.adjusted":3454.09009,"ref.date":"2015-06-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00466,"ret.closing.prices":0.00466}
{"price.open":3453.42993,"price.high":3469.59009,"price.low":3416.83008,"price.close":3428.76001,"volume":46300000,"price.adjusted":3428.76001,"ref.date":"2015-06-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00733,"ret.closing.prices":-0.00733}
{"price.open":3421.6499,"price.high":3451.71997,"price.low":3374.17993,"price.close":3450.44995,"volume":67811000,"price.adjusted":3450.44995,"ref.date":"2015-06-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00633,"ret.closing.prices":0.00633}
{"price.open":3453.6001,"price.high":3498.37988,"price.low":3446.5,"price.close":3455.80005,"volume":92698000,"price.adjusted":3455.80005,"ref.date":"2015-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":3497.09009,"price.high":3601.87988,"price.low":3497.09009,"price.close":3596.07007,"volume":81570600,"price.adjusted":3596.07007,"ref.date":"2015-06-22","ticker":"^STOXX50E","ret.adjusted.prices":0.04059,"ret.closing.prices":0.04059}
{"price.open":3620.02002,"price.high":3651.31006,"price.low":3613.51001,"price.close":3625.96997,"volume":63103600,"price.adjusted":3625.96997,"ref.date":"2015-06-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00831,"ret.closing.prices":0.00831}
{"price.open":3628.11011,"price.high":3638.18994,"price.low":3580.56006,"price.close":3610.94995,"volume":59595600,"price.adjusted":3610.94995,"ref.date":"2015-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00414,"ret.closing.prices":-0.00414}
{"price.open":3590.56006,"price.high":3651.01001,"price.low":3577.73999,"price.close":3610.90991,"volume":69054000,"price.adjusted":3610.90991,"ref.date":"2015-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00001,"ret.closing.prices":-0.00001}
{"price.open":3588.86011,"price.high":3642.8501,"price.low":3569.58008,"price.close":3621.37012,"volume":53427800,"price.adjusted":3621.37012,"ref.date":"2015-06-26","ticker":"^STOXX50E","ret.adjusted.prices":0.0029,"ret.closing.prices":0.0029}
{"price.open":3544.29004,"price.high":3544.29004,"price.low":3449.13989,"price.close":3468.8999,"volume":93594300,"price.adjusted":3468.8999,"ref.date":"2015-06-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.0421,"ret.closing.prices":-0.0421}
{"price.open":3460.8501,"price.high":3495.01001,"price.low":3416.51001,"price.close":3424.30005,"volume":80633100,"price.adjusted":3424.30005,"ref.date":"2015-06-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01286,"ret.closing.prices":-0.01286}
{"price.open":3444.19995,"price.high":3532.87988,"price.low":3437.97998,"price.close":3496.28003,"volume":69820500,"price.adjusted":3496.28003,"ref.date":"2015-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.02102,"ret.closing.prices":0.02102}
{"price.open":3503.11011,"price.high":3510.02002,"price.low":3461.13989,"price.close":3463.25,"volume":45109200,"price.adjusted":3463.25,"ref.date":"2015-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00945,"ret.closing.prices":-0.00945}
{"price.open":3462.76001,"price.high":3469.55005,"price.low":3422.88989,"price.close":3441.76001,"volume":40259100,"price.adjusted":3441.76001,"ref.date":"2015-07-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00621,"ret.closing.prices":-0.00621}
{"price.open":3405.70996,"price.high":3410.88989,"price.low":3358.6001,"price.close":3365.19995,"volume":77710700,"price.adjusted":3365.19995,"ref.date":"2015-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.02224,"ret.closing.prices":-0.02224}
{"price.open":3369.97998,"price.high":3378.67993,"price.low":3291.38989,"price.close":3294.18994,"volume":70604500,"price.adjusted":3294.18994,"ref.date":"2015-07-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0211,"ret.closing.prices":-0.0211}
{"price.open":3297.81006,"price.high":3345.94995,"price.low":3292.6001,"price.close":3327.5,"volume":63272700,"price.adjusted":3327.5,"ref.date":"2015-07-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01011,"ret.closing.prices":0.01011}
{"price.open":3337.16992,"price.high":3433.83008,"price.low":3337.16992,"price.close":3420.03003,"volume":60259900,"price.adjusted":3420.03003,"ref.date":"2015-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.02781,"ret.closing.prices":0.02781}
{"price.open":3474.15991,"price.high":3536.8999,"price.low":3474.15991,"price.close":3528.81006,"volume":74539900,"price.adjusted":3528.81006,"ref.date":"2015-07-10","ticker":"^STOXX50E","ret.adjusted.prices":0.03181,"ret.closing.prices":0.03181}
{"price.open":3562.38989,"price.high":3600.25,"price.low":3561.80005,"price.close":3590.42993,"volume":65654300,"price.adjusted":3590.42993,"ref.date":"2015-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01746,"ret.closing.prices":0.01746}
{"price.open":3588.41992,"price.high":3607.18994,"price.low":3571.71997,"price.close":3607.18994,"volume":48359300,"price.adjusted":3607.18994,"ref.date":"2015-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00467,"ret.closing.prices":0.00467}
{"price.open":3605.20996,"price.high":3629.45996,"price.low":3597.1001,"price.close":3623.87012,"volume":43864200,"price.adjusted":3623.87012,"ref.date":"2015-07-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":3638.78003,"price.high":3696.42993,"price.low":3638.78003,"price.close":3676.40991,"volume":56130800,"price.adjusted":3676.40991,"ref.date":"2015-07-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0145,"ret.closing.prices":0.0145}
{"price.open":3683.38989,"price.high":3688.21997,"price.low":3662.21997,"price.close":3670.34009,"volume":43735400,"price.adjusted":3670.34009,"ref.date":"2015-07-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00165,"ret.closing.prices":-0.00165}
{"price.open":3673,"price.high":3714.26001,"price.low":3673,"price.close":3686.58008,"volume":39535900,"price.adjusted":3686.58008,"ref.date":"2015-07-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":3689.62012,"price.high":3696.54004,"price.low":3640.30005,"price.close":3647.95996,"volume":39353400,"price.adjusted":3647.95996,"ref.date":"2015-07-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01048,"ret.closing.prices":-0.01048}
{"price.open":3629.53003,"price.high":3648.88989,"price.low":3623.76001,"price.close":3635.58008,"volume":39354900,"price.adjusted":3635.58008,"ref.date":"2015-07-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00339,"ret.closing.prices":-0.00339}
{"price.open":3657.36011,"price.high":3663.8501,"price.low":3620.88989,"price.close":3634.63989,"volume":36761200,"price.adjusted":3634.63989,"ref.date":"2015-07-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00026,"ret.closing.prices":-0.00026}
{"price.open":3629.13989,"price.high":3652.91992,"price.low":3597.57007,"price.close":3600,"volume":39781100,"price.adjusted":3600,"ref.date":"2015-07-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00953,"ret.closing.prices":-0.00953}
{"price.open":3587.94995,"price.high":3587.94995,"price.low":3513.1001,"price.close":3513.1001,"volume":56272300,"price.adjusted":3513.1001,"ref.date":"2015-07-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.02414,"ret.closing.prices":-0.02414}
{"price.open":3531.70996,"price.high":3568.02002,"price.low":3523.44995,"price.close":3554.11011,"volume":41818000,"price.adjusted":3554.11011,"ref.date":"2015-07-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01167,"ret.closing.prices":0.01167}
{"price.open":3565.13989,"price.high":3583.1001,"price.low":3545.80005,"price.close":3575.53003,"volume":43031200,"price.adjusted":3575.53003,"ref.date":"2015-07-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00603,"ret.closing.prices":0.00603}
{"price.open":3595.09009,"price.high":3599.62988,"price.low":3553.97998,"price.close":3583.79004,"volume":51590700,"price.adjusted":3583.79004,"ref.date":"2015-07-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00231,"ret.closing.prices":0.00231}
{"price.open":3590.56006,"price.high":3600.68994,"price.low":3557.68994,"price.close":3600.68994,"volume":52487900,"price.adjusted":3600.68994,"ref.date":"2015-07-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00472,"ret.closing.prices":0.00472}
{"price.open":3599.20996,"price.high":3641.21997,"price.low":3587.97998,"price.close":3635.3999,"volume":41606500,"price.adjusted":3635.3999,"ref.date":"2015-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00964,"ret.closing.prices":0.00964}
{"price.open":3630.6499,"price.high":3630.6499,"price.low":3602.3501,"price.close":3619.31006,"volume":52285300,"price.adjusted":3619.31006,"ref.date":"2015-08-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00443,"ret.closing.prices":-0.00443}
{"price.open":3627.28003,"price.high":3680.70996,"price.low":3627.28003,"price.close":3676.75,"volume":53488000,"price.adjusted":3676.75,"ref.date":"2015-08-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01587,"ret.closing.prices":0.01587}
{"price.open":3669.43994,"price.high":3686.57007,"price.low":3662.52002,"price.close":3668.46997,"volume":37726400,"price.adjusted":3668.46997,"ref.date":"2015-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":3662.62988,"price.high":3666.21997,"price.low":3636.56006,"price.close":3637.80005,"volume":33903600,"price.adjusted":3637.80005,"ref.date":"2015-08-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00836,"ret.closing.prices":-0.00836}
{"price.open":3650.48999,"price.high":3678.19995,"price.low":3622.33008,"price.close":3674.93994,"volume":29209500,"price.adjusted":3674.93994,"ref.date":"2015-08-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01021,"ret.closing.prices":0.01021}
{"price.open":3666.92993,"price.high":3666.92993,"price.low":3602.26001,"price.close":3605.28003,"volume":41557100,"price.adjusted":3605.28003,"ref.date":"2015-08-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01896,"ret.closing.prices":-0.01896}
{"price.open":3579.86011,"price.high":3579.86011,"price.low":3473.19995,"price.close":3484.40991,"volume":64169000,"price.adjusted":3484.40991,"ref.date":"2015-08-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.03353,"ret.closing.prices":-0.03353}
{"price.open":3519.51001,"price.high":3554.43994,"price.low":3508.6499,"price.close":3516.1499,"volume":44029900,"price.adjusted":3516.1499,"ref.date":"2015-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00911,"ret.closing.prices":0.00911}
{"price.open":3516.76001,"price.high":3539.09009,"price.low":3476.3501,"price.close":3491.03003,"volume":35641200,"price.adjusted":3491.03003,"ref.date":"2015-08-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00714,"ret.closing.prices":-0.00714}
{"price.open":3509.37012,"price.high":3537.1001,"price.low":3456.61011,"price.close":3497.8999,"volume":38670200,"price.adjusted":3497.8999,"ref.date":"2015-08-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":3494.30005,"price.high":3510.6499,"price.low":3480.13989,"price.close":3495.37988,"volume":31047700,"price.adjusted":3495.37988,"ref.date":"2015-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00072,"ret.closing.prices":-0.00072}
{"price.open":3474.90991,"price.high":3479.3999,"price.low":3429.84009,"price.close":3429.84009,"volume":41318400,"price.adjusted":3429.84009,"ref.date":"2015-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01875,"ret.closing.prices":-0.01875}
{"price.open":3418.11011,"price.high":3426.17993,"price.low":3347.12988,"price.close":3353.47998,"volume":57240600,"price.adjusted":3353.47998,"ref.date":"2015-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.02226,"ret.closing.prices":-0.02226}
{"price.open":3319.3501,"price.high":3352.76001,"price.low":3247.26001,"price.close":3247.26001,"volume":73387700,"price.adjusted":3247.26001,"ref.date":"2015-08-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.03167,"ret.closing.prices":-0.03167}
{"price.open":3174.92993,"price.high":3186.3999,"price.low":2973.15991,"price.close":3073.38989,"volume":139619200,"price.adjusted":3073.38989,"ref.date":"2015-08-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.05354,"ret.closing.prices":-0.05354}
{"price.open":3105.52002,"price.high":3237.52002,"price.low":3105.47998,"price.close":3218.01001,"volume":103513400,"price.adjusted":3218.01001,"ref.date":"2015-08-25","ticker":"^STOXX50E","ret.adjusted.prices":0.04706,"ret.closing.prices":0.04706}
{"price.open":3187.36011,"price.high":3224.52002,"price.low":3124.77002,"price.close":3170.72998,"volume":69898200,"price.adjusted":3170.72998,"ref.date":"2015-08-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01469,"ret.closing.prices":-0.01469}
{"price.open":3220.11011,"price.high":3301.13989,"price.low":3220.11011,"price.close":3280.78003,"volume":65391700,"price.adjusted":3280.78003,"ref.date":"2015-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.03471,"ret.closing.prices":0.03471}
{"price.open":3285.58008,"price.high":3290.17993,"price.low":3252.52002,"price.close":3286.59009,"volume":42644600,"price.adjusted":3286.59009,"ref.date":"2015-08-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":3265.91992,"price.high":3277.78003,"price.low":3237.72998,"price.close":3269.62988,"volume":34712000,"price.adjusted":3269.62988,"ref.date":"2015-08-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00516,"ret.closing.prices":-0.00516}
{"price.open":3238.94995,"price.high":3238.94995,"price.low":3161.15991,"price.close":3188.72998,"volume":61629000,"price.adjusted":3188.72998,"ref.date":"2015-09-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.02474,"ret.closing.prices":-0.02474}
{"price.open":3196.05005,"price.high":3230.61011,"price.low":3168.82007,"price.close":3198.86011,"volume":52489500,"price.adjusted":3198.86011,"ref.date":"2015-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":3223.29004,"price.high":3296.32007,"price.low":3222.8501,"price.close":3270.09009,"volume":59839000,"price.adjusted":3270.09009,"ref.date":"2015-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.02227,"ret.closing.prices":0.02227}
{"price.open":3247.3501,"price.high":3247.3501,"price.low":3159.88989,"price.close":3180.25,"volume":69784600,"price.adjusted":3180.25,"ref.date":"2015-09-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.02747,"ret.closing.prices":-0.02747}
{"price.open":3202.25,"price.high":3225.45996,"price.low":3185.92993,"price.close":3197.96997,"volume":30296400,"price.adjusted":3197.96997,"ref.date":"2015-09-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00557,"ret.closing.prices":0.00557}
{"price.open":3214.38989,"price.high":3275.61011,"price.low":3214.38989,"price.close":3233.84009,"volume":44218500,"price.adjusted":3233.84009,"ref.date":"2015-09-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01122,"ret.closing.prices":0.01122}
{"price.open":3281.28003,"price.high":3326.86011,"price.low":3269.97998,"price.close":3269.97998,"volume":51847100,"price.adjusted":3269.97998,"ref.date":"2015-09-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01118,"ret.closing.prices":0.01118}
{"price.open":3244.20996,"price.high":3266.71997,"price.low":3210.23999,"price.close":3221.13989,"volume":50941200,"price.adjusted":3221.13989,"ref.date":"2015-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01494,"ret.closing.prices":-0.01494}
{"price.open":3231.81006,"price.high":3233.47998,"price.low":3182.36011,"price.close":3187.93994,"volume":47876500,"price.adjusted":3187.93994,"ref.date":"2015-09-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01031,"ret.closing.prices":-0.01031}
{"price.open":3192.51001,"price.high":3221.43994,"price.low":3171.56006,"price.close":3175.62012,"volume":41320500,"price.adjusted":3175.62012,"ref.date":"2015-09-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00386,"ret.closing.prices":-0.00386}
{"price.open":3181.87988,"price.high":3224.21997,"price.low":3158.51001,"price.close":3207.6001,"volume":53934700,"price.adjusted":3207.6001,"ref.date":"2015-09-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01007,"ret.closing.prices":0.01007}
{"price.open":3232.07007,"price.high":3259.48999,"price.low":3232.07007,"price.close":3251.79004,"volume":51230600,"price.adjusted":3251.79004,"ref.date":"2015-09-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01378,"ret.closing.prices":0.01378}
{"price.open":3260.21997,"price.high":3266.92993,"price.low":3241.28003,"price.close":3255.79004,"volume":48214600,"price.adjusted":3255.79004,"ref.date":"2015-09-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00123,"ret.closing.prices":0.00123}
{"price.open":3237.5,"price.high":3237.5,"price.low":3139.98999,"price.close":3157.30005,"volume":112186300,"price.adjusted":3157.30005,"ref.date":"2015-09-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.03025,"ret.closing.prices":-0.03025}
{"price.open":3158.91992,"price.high":3199.04004,"price.low":3147.8999,"price.close":3184.71997,"volume":46979500,"price.adjusted":3184.71997,"ref.date":"2015-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00868,"ret.closing.prices":0.00868}
{"price.open":3185.02002,"price.high":3185.6499,"price.low":3069.36011,"price.close":3076.05005,"volume":67507300,"price.adjusted":3076.05005,"ref.date":"2015-09-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.03412,"ret.closing.prices":-0.03412}
{"price.open":3076.26001,"price.high":3123.59009,"price.low":3058.61011,"price.close":3079.98999,"volume":57769500,"price.adjusted":3079.98999,"ref.date":"2015-09-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00128,"ret.closing.prices":0.00128}
{"price.open":3078.8999,"price.high":3101.06006,"price.low":2996.63989,"price.close":3019.34009,"volume":68924300,"price.adjusted":3019.34009,"ref.date":"2015-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01969,"ret.closing.prices":-0.01969}
{"price.open":3056.57007,"price.high":3130.16992,"price.low":3056.57007,"price.close":3113.15991,"volume":62216200,"price.adjusted":3113.15991,"ref.date":"2015-09-25","ticker":"^STOXX50E","ret.adjusted.prices":0.03107,"ret.closing.prices":0.03107}
{"price.open":3103.42993,"price.high":3111.41992,"price.low":3030.1499,"price.close":3039.43994,"volume":48821600,"price.adjusted":3039.43994,"ref.date":"2015-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.02368,"ret.closing.prices":-0.02368}
{"price.open":3006.45996,"price.high":3056.69995,"price.low":2987.46997,"price.close":3029.86011,"volume":53514400,"price.adjusted":3029.86011,"ref.date":"2015-09-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00315,"ret.closing.prices":-0.00315}
{"price.open":3043.40991,"price.high":3117.44995,"price.low":3043.40991,"price.close":3100.66992,"volume":53605900,"price.adjusted":3100.66992,"ref.date":"2015-09-30","ticker":"^STOXX50E","ret.adjusted.prices":0.02337,"ret.closing.prices":0.02337}
{"price.open":3113.01001,"price.high":3142.72998,"price.low":3057.82007,"price.close":3069.05005,"volume":51930400,"price.adjusted":3069.05005,"ref.date":"2015-10-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.0102,"ret.closing.prices":-0.0102}
{"price.open":3077.06006,"price.high":3127.28003,"price.low":3036.16992,"price.close":3088.17993,"volume":56631300,"price.adjusted":3088.17993,"ref.date":"2015-10-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00623,"ret.closing.prices":0.00623}
{"price.open":3111.3501,"price.high":3202.12988,"price.low":3111.3501,"price.close":3190.38989,"volume":54818600,"price.adjusted":3190.38989,"ref.date":"2015-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.0331,"ret.closing.prices":0.0331}
{"price.open":3189.5,"price.high":3234.42993,"price.low":3166.51001,"price.close":3220.09009,"volume":44947900,"price.adjusted":3220.09009,"ref.date":"2015-10-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00931,"ret.closing.prices":0.00931}
{"price.open":3233.31006,"price.high":3270.63989,"price.low":3217.44995,"price.close":3226.3999,"volume":56823800,"price.adjusted":3226.3999,"ref.date":"2015-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00196,"ret.closing.prices":0.00196}
{"price.open":3223.53003,"price.high":3233.97998,"price.low":3204.53003,"price.close":3224.95996,"volume":43940100,"price.adjusted":3224.95996,"ref.date":"2015-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00045,"ret.closing.prices":-0.00045}
{"price.open":3244.40991,"price.high":3269.58008,"price.low":3240.94995,"price.close":3250.31006,"volume":47943700,"price.adjusted":3250.31006,"ref.date":"2015-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00786,"ret.closing.prices":0.00786}
{"price.open":3251.46997,"price.high":3264.48999,"price.low":3230.03003,"price.close":3247.33008,"volume":35312800,"price.adjusted":3247.33008,"ref.date":"2015-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":3239.33008,"price.high":3239.33008,"price.low":3192,"price.close":3221.28003,"volume":42647600,"price.adjusted":3221.28003,"ref.date":"2015-10-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00802,"ret.closing.prices":-0.00802}
{"price.open":3217.06006,"price.high":3226.55005,"price.low":3178.42993,"price.close":3191.57007,"volume":45496700,"price.adjusted":3191.57007,"ref.date":"2015-10-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00922,"ret.closing.prices":-0.00922}
{"price.open":3203.67993,"price.high":3245.03003,"price.low":3203.67993,"price.close":3238.81006,"volume":44969500,"price.adjusted":3238.81006,"ref.date":"2015-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.0148,"ret.closing.prices":0.0148}
{"price.open":3242.67993,"price.high":3272.62012,"price.low":3242.67993,"price.close":3264.92993,"volume":44836100,"price.adjusted":3264.92993,"ref.date":"2015-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00806,"ret.closing.prices":0.00806}
{"price.open":3263.67993,"price.high":3294.42993,"price.low":3258.55005,"price.close":3272.04004,"volume":34947200,"price.adjusted":3272.04004,"ref.date":"2015-10-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00218,"ret.closing.prices":0.00218}
{"price.open":3273.66992,"price.high":3281.37012,"price.low":3239.48999,"price.close":3255.71997,"volume":39524000,"price.adjusted":3255.71997,"ref.date":"2015-10-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00499,"ret.closing.prices":-0.00499}
{"price.open":3263.17993,"price.high":3282.95996,"price.low":3237.56006,"price.close":3272.22998,"volume":37216600,"price.adjusted":3272.22998,"ref.date":"2015-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00507,"ret.closing.prices":0.00507}
{"price.open":3269.46997,"price.high":3362.61011,"price.low":3258.38989,"price.close":3353.11011,"volume":59420200,"price.adjusted":3353.11011,"ref.date":"2015-10-22","ticker":"^STOXX50E","ret.adjusted.prices":0.02472,"ret.closing.prices":0.02472}
{"price.open":3374.25,"price.high":3450.61011,"price.low":3374.25,"price.close":3425.81006,"volume":62255100,"price.adjusted":3425.81006,"ref.date":"2015-10-23","ticker":"^STOXX50E","ret.adjusted.prices":0.02168,"ret.closing.prices":0.02168}
{"price.open":3422.40991,"price.high":3433.71997,"price.low":3402.38989,"price.close":3414.6001,"volume":36960800,"price.adjusted":3414.6001,"ref.date":"2015-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00327,"ret.closing.prices":-0.00327}
{"price.open":3410.40991,"price.high":3417.02002,"price.low":3381.01001,"price.close":3381.01001,"volume":40078700,"price.adjusted":3381.01001,"ref.date":"2015-10-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00984,"ret.closing.prices":-0.00984}
{"price.open":3383.77002,"price.high":3429.55005,"price.low":3383.77002,"price.close":3421.09009,"volume":38536100,"price.adjusted":3421.09009,"ref.date":"2015-10-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01185,"ret.closing.prices":0.01185}
{"price.open":3427.79004,"price.high":3435.12012,"price.low":3387.68994,"price.close":3413.38989,"volume":56285700,"price.adjusted":3413.38989,"ref.date":"2015-10-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":3415.8999,"price.high":3426.87012,"price.low":3392.34009,"price.close":3418.22998,"volume":47593500,"price.adjusted":3418.22998,"ref.date":"2015-10-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00142,"ret.closing.prices":0.00142}
{"price.open":3404.37988,"price.high":3446.72998,"price.low":3382.82007,"price.close":3434.5,"volume":37962200,"price.adjusted":3434.5,"ref.date":"2015-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00476,"ret.closing.prices":0.00476}
{"price.open":3433.41992,"price.high":3444.16992,"price.low":3415.11011,"price.close":3442.67993,"volume":54718500,"price.adjusted":3442.67993,"ref.date":"2015-11-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00238,"ret.closing.prices":0.00238}
{"price.open":3451.46997,"price.high":3472.67993,"price.low":3435.51001,"price.close":3439.15991,"volume":53179500,"price.adjusted":3439.15991,"ref.date":"2015-11-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":3441.91992,"price.high":3475.51001,"price.low":3421.27002,"price.close":3447.48999,"volume":47880500,"price.adjusted":3447.48999,"ref.date":"2015-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00242,"ret.closing.prices":0.00242}
{"price.open":3440.34009,"price.high":3485.55005,"price.low":3424,"price.close":3468.20996,"volume":53092100,"price.adjusted":3468.20996,"ref.date":"2015-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00601,"ret.closing.prices":0.00601}
{"price.open":3467.79004,"price.high":3474.33008,"price.low":3417.02002,"price.close":3418.36011,"volume":39072000,"price.adjusted":3418.36011,"ref.date":"2015-11-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01437,"ret.closing.prices":-0.01437}
{"price.open":3426.69995,"price.high":3438.27002,"price.low":3393.68994,"price.close":3425.3999,"volume":37494400,"price.adjusted":3425.3999,"ref.date":"2015-11-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00206,"ret.closing.prices":0.00206}
{"price.open":3426.30005,"price.high":3469.48999,"price.low":3426.30005,"price.close":3448.41992,"volume":40587200,"price.adjusted":3448.41992,"ref.date":"2015-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00672,"ret.closing.prices":0.00672}
{"price.open":3445.75,"price.high":3459.71997,"price.low":3381.05005,"price.close":3387.69995,"volume":51373500,"price.adjusted":3387.69995,"ref.date":"2015-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01761,"ret.closing.prices":-0.01761}
{"price.open":3385.52002,"price.high":3393.26001,"price.low":3326.82007,"price.close":3360.6499,"volume":43192500,"price.adjusted":3360.6499,"ref.date":"2015-11-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00798,"ret.closing.prices":-0.00798}
{"price.open":3347.97998,"price.high":3378.3501,"price.low":3326.19995,"price.close":3362.22998,"volume":33695800,"price.adjusted":3362.22998,"ref.date":"2015-11-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00047,"ret.closing.prices":0.00047}
{"price.open":3371.12012,"price.high":3451.93994,"price.low":3371.12012,"price.close":3451.93994,"volume":42709600,"price.adjusted":3451.93994,"ref.date":"2015-11-17","ticker":"^STOXX50E","ret.adjusted.prices":0.02668,"ret.closing.prices":0.02668}
{"price.open":3449.08008,"price.high":3449.08008,"price.low":3414.8999,"price.close":3431.91992,"volume":43587000,"price.adjusted":3431.91992,"ref.date":"2015-11-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0058,"ret.closing.prices":-0.0058}
{"price.open":3447.01001,"price.high":3475.79004,"price.low":3437.95996,"price.close":3448.92993,"volume":42204100,"price.adjusted":3448.92993,"ref.date":"2015-11-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00496,"ret.closing.prices":0.00496}
{"price.open":3452.11011,"price.high":3469.18994,"price.low":3426.78003,"price.close":3452.44995,"volume":45524100,"price.adjusted":3452.44995,"ref.date":"2015-11-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00102,"ret.closing.prices":0.00102}
{"price.open":3449.63989,"price.high":3457.68994,"price.low":3422.92993,"price.close":3445.26001,"volume":33692700,"price.adjusted":3445.26001,"ref.date":"2015-11-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":3440.57007,"price.high":3440.57007,"price.low":3375.84009,"price.close":3409.6001,"volume":41904700,"price.adjusted":3409.6001,"ref.date":"2015-11-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01035,"ret.closing.prices":-0.01035}
{"price.open":3410.6001,"price.high":3472.69995,"price.low":3402.83008,"price.close":3462.06006,"volume":49615600,"price.adjusted":3462.06006,"ref.date":"2015-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01539,"ret.closing.prices":0.01539}
{"price.open":3458.3999,"price.high":3507.45996,"price.low":3455.01001,"price.close":3498.62012,"volume":30228300,"price.adjusted":3498.62012,"ref.date":"2015-11-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01056,"ret.closing.prices":0.01056}
{"price.open":3491.66992,"price.high":3512.45996,"price.low":3473.3999,"price.close":3488.98999,"volume":33812700,"price.adjusted":3488.98999,"ref.date":"2015-11-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00275,"ret.closing.prices":-0.00275}
{"price.open":3486.16992,"price.high":3524.04004,"price.low":3471.47998,"price.close":3506.44995,"volume":40932600,"price.adjusted":3506.44995,"ref.date":"2015-11-30","ticker":"^STOXX50E","ret.adjusted.prices":0.005,"ret.closing.prices":0.005}
{"price.open":3509.8999,"price.high":3520.03003,"price.low":3468.78003,"price.close":3479.63989,"volume":38583300,"price.adjusted":3479.63989,"ref.date":"2015-12-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00765,"ret.closing.prices":-0.00765}
{"price.open":3482.92993,"price.high":3499.06006,"price.low":3463.33008,"price.close":3468.65991,"volume":38470000,"price.adjusted":3468.65991,"ref.date":"2015-12-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00316,"ret.closing.prices":-0.00316}
{"price.open":3464.81006,"price.high":3514.38989,"price.low":3343.34009,"price.close":3343.34009,"volume":84501300,"price.adjusted":3343.34009,"ref.date":"2015-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.03613,"ret.closing.prices":-0.03613}
{"price.open":3342.17993,"price.high":3348.77002,"price.low":3295.97998,"price.close":3330.75,"volume":57842500,"price.adjusted":3330.75,"ref.date":"2015-12-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00377,"ret.closing.prices":-0.00377}
{"price.open":3334.57007,"price.high":3394.92993,"price.low":3334.57007,"price.close":3360.20996,"volume":36899600,"price.adjusted":3360.20996,"ref.date":"2015-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00884,"ret.closing.prices":0.00884}
{"price.open":3359.02002,"price.high":3359.02002,"price.low":3282.81006,"price.close":3297.45996,"volume":45368800,"price.adjusted":3297.45996,"ref.date":"2015-12-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01867,"ret.closing.prices":-0.01867}
{"price.open":3299.82007,"price.high":3316.43994,"price.low":3262.67993,"price.close":3277.20996,"volume":45370300,"price.adjusted":3277.20996,"ref.date":"2015-12-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00614,"ret.closing.prices":-0.00614}
{"price.open":3268.54004,"price.high":3288.08008,"price.low":3246.95996,"price.close":3269.96997,"volume":43741400,"price.adjusted":3269.96997,"ref.date":"2015-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00221,"ret.closing.prices":-0.00221}
{"price.open":3262.07007,"price.high":3267.51001,"price.low":3189.92993,"price.close":3203.20996,"volume":53913100,"price.adjusted":3203.20996,"ref.date":"2015-12-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.02042,"ret.closing.prices":-0.02042}
{"price.open":3210.83008,"price.high":3243.97998,"price.low":3137.28003,"price.close":3139.23999,"volume":55806100,"price.adjusted":3139.23999,"ref.date":"2015-12-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01997,"ret.closing.prices":-0.01997}
{"price.open":3149.5,"price.high":3248.23999,"price.low":3149.5,"price.close":3241.51001,"volume":60238500,"price.adjusted":3241.51001,"ref.date":"2015-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.03258,"ret.closing.prices":0.03258}
{"price.open":3245.3999,"price.high":3278.23999,"price.low":3227.28003,"price.close":3246.78003,"volume":50202000,"price.adjusted":3246.78003,"ref.date":"2015-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00163,"ret.closing.prices":0.00163}
{"price.open":3268.81006,"price.high":3345.19995,"price.low":3268.81006,"price.close":3306.46997,"volume":62101300,"price.adjusted":3306.46997,"ref.date":"2015-12-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01838,"ret.closing.prices":0.01838}
{"price.open":3289.48999,"price.high":3301.3999,"price.low":3243.28003,"price.close":3260.71997,"volume":81937000,"price.adjusted":3260.71997,"ref.date":"2015-12-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01384,"ret.closing.prices":-0.01384}
{"price.open":3244.75,"price.high":3292.40991,"price.low":3213.01001,"price.close":3213.01001,"volume":47160500,"price.adjusted":3213.01001,"ref.date":"2015-12-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01463,"ret.closing.prices":-0.01463}
{"price.open":3224.48999,"price.high":3243.77002,"price.low":3187.37988,"price.close":3214.32007,"volume":34499900,"price.adjusted":3214.32007,"ref.date":"2015-12-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00041,"ret.closing.prices":0.00041}
{"price.open":3239.06006,"price.high":3292.94995,"price.low":3239.06006,"price.close":3286.67993,"volume":36820000,"price.adjusted":3286.67993,"ref.date":"2015-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.02251,"ret.closing.prices":0.02251}
{"price.open":3287.54004,"price.high":3291.95996,"price.low":3251.8501,"price.close":3256.48999,"volume":18710500,"price.adjusted":3256.48999,"ref.date":"2015-12-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00919,"ret.closing.prices":-0.00919}
{"price.open":3269.68994,"price.high":3314.28003,"price.low":3269.68994,"price.close":3314.28003,"volume":24266900,"price.adjusted":3314.28003,"ref.date":"2015-12-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01775,"ret.closing.prices":0.01775}
{"price.open":3309.87988,"price.high":3313.31006,"price.low":3285.75,"price.close":3287.97998,"volume":22879000,"price.adjusted":3287.97998,"ref.date":"2015-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00794,"ret.closing.prices":-0.00794}
{"price.open":3266.01001,"price.high":3266.01001,"price.low":3147.87988,"price.close":3164.76001,"volume":56241300,"price.adjusted":3164.76001,"ref.date":"2016-01-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03748,"ret.closing.prices":-0.03748}
{"price.open":3173.1499,"price.high":3195.79004,"price.low":3136.32007,"price.close":3178.01001,"volume":40188200,"price.adjusted":3178.01001,"ref.date":"2016-01-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00419,"ret.closing.prices":0.00419}
{"price.open":3170.63989,"price.high":3172.55005,"price.low":3110.79004,"price.close":3139.32007,"volume":51327000,"price.adjusted":3139.32007,"ref.date":"2016-01-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01217,"ret.closing.prices":-0.01217}
{"price.open":3130.45996,"price.high":3130.45996,"price.low":3027.57007,"price.close":3084.67993,"volume":74948800,"price.adjusted":3084.67993,"ref.date":"2016-01-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01741,"ret.closing.prices":-0.01741}
{"price.open":3087.41992,"price.high":3114.44995,"price.low":3033.46997,"price.close":3033.46997,"volume":57692600,"price.adjusted":3033.46997,"ref.date":"2016-01-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0166,"ret.closing.prices":-0.0166}
{"price.open":3030.31006,"price.high":3074.78003,"price.low":3027.48999,"price.close":3027.48999,"volume":61262000,"price.adjusted":3027.48999,"ref.date":"2016-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00197,"ret.closing.prices":-0.00197}
{"price.open":3026.69995,"price.high":3099.54004,"price.low":3019.67993,"price.close":3064.65991,"volume":52872600,"price.adjusted":3064.65991,"ref.date":"2016-01-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01228,"ret.closing.prices":0.01228}
{"price.open":3084.87012,"price.high":3124.97998,"price.low":3060.15991,"price.close":3073.02002,"volume":53731300,"price.adjusted":3073.02002,"ref.date":"2016-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00273,"ret.closing.prices":0.00273}
{"price.open":3064.98999,"price.high":3064.98999,"price.low":2972.17993,"price.close":3024,"volume":65110300,"price.adjusted":3024,"ref.date":"2016-01-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01595,"ret.closing.prices":-0.01595}
{"price.open":3023.67993,"price.high":3028.63989,"price.low":2931.23999,"price.close":2952.47998,"volume":92082700,"price.adjusted":2952.47998,"ref.date":"2016-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.02365,"ret.closing.prices":-0.02365}
{"price.open":2951.16992,"price.high":2983.29004,"price.low":2915.65991,"price.close":2935.38989,"volume":56002000,"price.adjusted":2935.38989,"ref.date":"2016-01-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00579,"ret.closing.prices":-0.00579}
{"price.open":2956.59009,"price.high":3008.51001,"price.low":2956.59009,"price.close":2980.48999,"volume":63576500,"price.adjusted":2980.48999,"ref.date":"2016-01-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01536,"ret.closing.prices":0.01536}
{"price.open":2947.84009,"price.high":2947.84009,"price.low":2855.43994,"price.close":2882.59009,"volume":83727700,"price.adjusted":2882.59009,"ref.date":"2016-01-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.03285,"ret.closing.prices":-0.03285}
{"price.open":2884.53003,"price.high":2967.16992,"price.low":2874.31006,"price.close":2943.91992,"volume":94843300,"price.adjusted":2943.91992,"ref.date":"2016-01-21","ticker":"^STOXX50E","ret.adjusted.prices":0.02128,"ret.closing.prices":0.02128}
{"price.open":2949.93994,"price.high":3046.29004,"price.low":2949.93994,"price.close":3023.20996,"volume":79292900,"price.adjusted":3023.20996,"ref.date":"2016-01-22","ticker":"^STOXX50E","ret.adjusted.prices":0.02693,"ret.closing.prices":0.02693}
{"price.open":3029.44995,"price.high":3037.12012,"price.low":2987.94995,"price.close":3001.78003,"volume":55659600,"price.adjusted":3001.78003,"ref.date":"2016-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00709,"ret.closing.prices":-0.00709}
{"price.open":2975.81006,"price.high":3041.66992,"price.low":2945.31006,"price.close":3032.84009,"volume":76968900,"price.adjusted":3032.84009,"ref.date":"2016-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01035,"ret.closing.prices":0.01035}
{"price.open":3024.83008,"price.high":3043.46997,"price.low":2997.70996,"price.close":3043.46997,"volume":53250300,"price.adjusted":3043.46997,"ref.date":"2016-01-27","ticker":"^STOXX50E","ret.adjusted.prices":0.0035,"ret.closing.prices":0.0035}
{"price.open":3037.03003,"price.high":3055.37988,"price.low":2955.86011,"price.close":2979.41992,"volume":74372000,"price.adjusted":2979.41992,"ref.date":"2016-01-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.02105,"ret.closing.prices":-0.02105}
{"price.open":2989.47998,"price.high":3045.09009,"price.low":2989.47998,"price.close":3045.09009,"volume":64531900,"price.adjusted":3045.09009,"ref.date":"2016-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.02204,"ret.closing.prices":0.02204}
{"price.open":3048.75,"price.high":3051.84009,"price.low":2989.87988,"price.close":3021.01001,"volume":55395900,"price.adjusted":3021.01001,"ref.date":"2016-02-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00791,"ret.closing.prices":-0.00791}
{"price.open":3014.97998,"price.high":3014.97998,"price.low":2933.16992,"price.close":2951.8501,"volume":62895900,"price.adjusted":2951.8501,"ref.date":"2016-02-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02289,"ret.closing.prices":-0.02289}
{"price.open":2945.5,"price.high":2948.17993,"price.low":2862.3999,"price.close":2896.62988,"volume":84603500,"price.adjusted":2896.62988,"ref.date":"2016-02-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01871,"ret.closing.prices":-0.01871}
{"price.open":2906.82007,"price.high":2936.12012,"price.low":2866.18994,"price.close":2905.30005,"volume":77181000,"price.adjusted":2905.30005,"ref.date":"2016-02-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00299,"ret.closing.prices":0.00299}
{"price.open":2908,"price.high":2932.8501,"price.low":2869.91992,"price.close":2879.38989,"volume":84402300,"price.adjusted":2879.38989,"ref.date":"2016-02-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00892,"ret.closing.prices":-0.00892}
{"price.open":2885.56006,"price.high":2894.46997,"price.low":2772.69995,"price.close":2785.16992,"volume":78091800,"price.adjusted":2785.16992,"ref.date":"2016-02-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.03272,"ret.closing.prices":-0.03272}
{"price.open":2789.28003,"price.high":2809.40991,"price.low":2710.88989,"price.close":2736.5,"volume":99877700,"price.adjusted":2736.5,"ref.date":"2016-02-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01747,"ret.closing.prices":-0.01747}
{"price.open":2748.23999,"price.high":2827.94995,"price.low":2734.08008,"price.close":2789.05005,"volume":88653800,"price.adjusted":2789.05005,"ref.date":"2016-02-10","ticker":"^STOXX50E","ret.adjusted.prices":0.0192,"ret.closing.prices":0.0192}
{"price.open":2782.02002,"price.high":2782.02002,"price.low":2672.72998,"price.close":2680.3501,"volume":97383500,"price.adjusted":2680.3501,"ref.date":"2016-02-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.03897,"ret.closing.prices":-0.03897}
{"price.open":2689.97998,"price.high":2756.15991,"price.low":2689.97998,"price.close":2756.15991,"volume":89706200,"price.adjusted":2756.15991,"ref.date":"2016-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.02828,"ret.closing.prices":0.02828}
{"price.open":2786.20996,"price.high":2855.12012,"price.low":2786.20996,"price.close":2833.87012,"volume":73719200,"price.adjusted":2833.87012,"ref.date":"2016-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.0282,"ret.closing.prices":0.0282}
{"price.open":2844.05005,"price.high":2860.27002,"price.low":2804.25,"price.close":2821.26001,"volume":62985400,"price.adjusted":2821.26001,"ref.date":"2016-02-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00445,"ret.closing.prices":-0.00445}
{"price.open":2823.66992,"price.high":2900.69995,"price.low":2822.32007,"price.close":2897.71997,"volume":60086600,"price.adjusted":2897.71997,"ref.date":"2016-02-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0271,"ret.closing.prices":0.0271}
{"price.open":2909.48999,"price.high":2936.32007,"price.low":2883.53003,"price.close":2895.1499,"volume":66018400,"price.adjusted":2895.1499,"ref.date":"2016-02-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00089,"ret.closing.prices":-0.00089}
{"price.open":2895.06006,"price.high":2903.32007,"price.low":2844.32007,"price.close":2871.05005,"volume":65647900,"price.adjusted":2871.05005,"ref.date":"2016-02-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00832,"ret.closing.prices":-0.00832}
{"price.open":2877.63989,"price.high":2936.22998,"price.low":2877.63989,"price.close":2933.90991,"volume":48770200,"price.adjusted":2933.90991,"ref.date":"2016-02-22","ticker":"^STOXX50E","ret.adjusted.prices":0.02189,"ret.closing.prices":0.02189}
{"price.open":2929.13989,"price.high":2934.52002,"price.low":2886.34009,"price.close":2887.37988,"volume":53284800,"price.adjusted":2887.37988,"ref.date":"2016-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01586,"ret.closing.prices":-0.01586}
{"price.open":2885.88989,"price.high":2887.12988,"price.low":2801.42993,"price.close":2820.23999,"volume":57310600,"price.adjusted":2820.23999,"ref.date":"2016-02-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.02325,"ret.closing.prices":-0.02325}
{"price.open":2832.56006,"price.high":2892.82007,"price.low":2832.56006,"price.close":2877.41992,"volume":52772100,"price.adjusted":2877.41992,"ref.date":"2016-02-25","ticker":"^STOXX50E","ret.adjusted.prices":0.02027,"ret.closing.prices":0.02027}
{"price.open":2893.12012,"price.high":2951.12988,"price.low":2893.12012,"price.close":2929.15991,"volume":59941200,"price.adjusted":2929.15991,"ref.date":"2016-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01798,"ret.closing.prices":0.01798}
{"price.open":2911.23999,"price.high":2946.73999,"price.low":2879.6001,"price.close":2945.75,"volume":49942300,"price.adjusted":2945.75,"ref.date":"2016-02-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00566,"ret.closing.prices":0.00566}
{"price.open":2944.77002,"price.high":2996.78003,"price.low":2930.23999,"price.close":2996.38989,"volume":56722500,"price.adjusted":2996.38989,"ref.date":"2016-03-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01719,"ret.closing.prices":0.01719}
{"price.open":2999.18994,"price.high":3030.62988,"price.low":2994.51001,"price.close":3022.13989,"volume":61070600,"price.adjusted":3022.13989,"ref.date":"2016-03-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00859,"ret.closing.prices":0.00859}
{"price.open":3023.79004,"price.high":3027.69995,"price.low":2996.71997,"price.close":3012.87012,"volume":52915400,"price.adjusted":3012.87012,"ref.date":"2016-03-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00307,"ret.closing.prices":-0.00307}
{"price.open":3018.17993,"price.high":3056.21997,"price.low":3012.02002,"price.close":3037.3501,"volume":60969100,"price.adjusted":3037.3501,"ref.date":"2016-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00813,"ret.closing.prices":0.00813}
{"price.open":3029.88989,"price.high":3033.6001,"price.low":2997.26001,"price.close":3021.09009,"volume":48371700,"price.adjusted":3021.09009,"ref.date":"2016-03-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":3014.1499,"price.high":3026.04004,"price.low":2968.51001,"price.close":3002.01001,"volume":56161600,"price.adjusted":3002.01001,"ref.date":"2016-03-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00632,"ret.closing.prices":-0.00632}
{"price.open":3003.81006,"price.high":3047.37988,"price.low":3001.95996,"price.close":3016.17993,"volume":53458400,"price.adjusted":3016.17993,"ref.date":"2016-03-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00472,"ret.closing.prices":0.00472}
{"price.open":3017.80005,"price.high":3128.70996,"price.low":2970.78003,"price.close":2970.78003,"volume":120159200,"price.adjusted":2970.78003,"ref.date":"2016-03-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01505,"ret.closing.prices":-0.01505}
{"price.open":2997.34009,"price.high":3074.69995,"price.low":2997.34009,"price.close":3073.80005,"volume":83342500,"price.adjusted":3073.80005,"ref.date":"2016-03-11","ticker":"^STOXX50E","ret.adjusted.prices":0.03468,"ret.closing.prices":0.03468}
{"price.open":3082.09009,"price.high":3116.32007,"price.low":3079.77002,"price.close":3091.97998,"volume":62997700,"price.adjusted":3091.97998,"ref.date":"2016-03-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00591,"ret.closing.prices":0.00591}
{"price.open":3084.33008,"price.high":3084.33008,"price.low":3053.48999,"price.close":3067.20996,"volume":56698100,"price.adjusted":3067.20996,"ref.date":"2016-03-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00801,"ret.closing.prices":-0.00801}
{"price.open":3069.29004,"price.high":3087.71997,"price.low":3045.53003,"price.close":3062.05005,"volume":52434100,"price.adjusted":3062.05005,"ref.date":"2016-03-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00168,"ret.closing.prices":-0.00168}
{"price.open":3087.31006,"price.high":3089.58008,"price.low":2990.37012,"price.close":3043.1001,"volume":80074800,"price.adjusted":3043.1001,"ref.date":"2016-03-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00619,"ret.closing.prices":-0.00619}
{"price.open":3043.29004,"price.high":3067.96997,"price.low":3022.27002,"price.close":3059.77002,"volume":91648300,"price.adjusted":3059.77002,"ref.date":"2016-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00548,"ret.closing.prices":0.00548}
{"price.open":3049.12012,"price.high":3088.08008,"price.low":3031.07007,"price.close":3048.77002,"volume":42438400,"price.adjusted":3048.77002,"ref.date":"2016-03-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.0036,"ret.closing.prices":-0.0036}
{"price.open":3034.3501,"price.high":3051.22998,"price.low":2997.11011,"price.close":3051.22998,"volume":42197500,"price.adjusted":3051.22998,"ref.date":"2016-03-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00081,"ret.closing.prices":0.00081}
{"price.open":3055.77002,"price.high":3076.19995,"price.low":3024.34009,"price.close":3042.41992,"volume":43436000,"price.adjusted":3042.41992,"ref.date":"2016-03-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00289,"ret.closing.prices":-0.00289}
{"price.open":3036.02002,"price.high":3036.02002,"price.low":2985.06006,"price.close":2986.72998,"volume":44215700,"price.adjusted":2986.72998,"ref.date":"2016-03-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.0183,"ret.closing.prices":-0.0183}
{"price.open":2993.8999,"price.high":3023.41992,"price.low":2983.44995,"price.close":3004.87012,"volume":45531900,"price.adjusted":3004.87012,"ref.date":"2016-03-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00607,"ret.closing.prices":0.00607}
{"price.open":3013.69995,"price.high":3062.70996,"price.low":3013.69995,"price.close":3044.1001,"volume":50503900,"price.adjusted":3044.1001,"ref.date":"2016-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01306,"ret.closing.prices":0.01306}
{"price.open":3038.72998,"price.high":3038.72998,"price.low":2998.69995,"price.close":3004.92993,"volume":63099700,"price.adjusted":3004.92993,"ref.date":"2016-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01287,"ret.closing.prices":-0.01287}
{"price.open":2984.36011,"price.high":2984.36011,"price.low":2916.95996,"price.close":2953.28003,"volume":64528000,"price.adjusted":2953.28003,"ref.date":"2016-04-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01719,"ret.closing.prices":-0.01719}
{"price.open":2948.62012,"price.high":2993.70996,"price.low":2930.25,"price.close":2962.28003,"volume":44064900,"price.adjusted":2962.28003,"ref.date":"2016-04-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00305,"ret.closing.prices":0.00305}
{"price.open":2951.58008,"price.high":2951.58008,"price.low":2887.3501,"price.close":2890.3501,"volume":57865600,"price.adjusted":2890.3501,"ref.date":"2016-04-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.02428,"ret.closing.prices":-0.02428}
{"price.open":2894.72998,"price.high":2911.56006,"price.low":2882.20996,"price.close":2909.36011,"volume":57008500,"price.adjusted":2909.36011,"ref.date":"2016-04-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00658,"ret.closing.prices":0.00658}
{"price.open":2910.83008,"price.high":2924.69995,"price.low":2860.32007,"price.close":2871.57007,"volume":57172100,"price.adjusted":2871.57007,"ref.date":"2016-04-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01299,"ret.closing.prices":-0.01299}
{"price.open":2877.83008,"price.high":2921.25,"price.low":2877.83008,"price.close":2911.97998,"volume":65952800,"price.adjusted":2911.97998,"ref.date":"2016-04-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01407,"ret.closing.prices":0.01407}
{"price.open":2910.75,"price.high":2946.37012,"price.low":2883.45996,"price.close":2924.22998,"volume":58463900,"price.adjusted":2924.22998,"ref.date":"2016-04-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00421,"ret.closing.prices":0.00421}
{"price.open":2927.18994,"price.high":2944.12012,"price.low":2899.8999,"price.close":2942.09009,"volume":67627600,"price.adjusted":2942.09009,"ref.date":"2016-04-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00611,"ret.closing.prices":0.00611}
{"price.open":2956.82007,"price.high":3039.18994,"price.low":2956.82007,"price.close":3039.18994,"volume":80348600,"price.adjusted":3039.18994,"ref.date":"2016-04-13","ticker":"^STOXX50E","ret.adjusted.prices":0.033,"ret.closing.prices":0.033}
{"price.open":3039.3501,"price.high":3061.98999,"price.low":3028.90991,"price.close":3060.86011,"volume":66575600,"price.adjusted":3060.86011,"ref.date":"2016-04-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":3055.72998,"price.high":3061.94995,"price.low":3043.45996,"price.close":3054.34009,"volume":55359600,"price.adjusted":3054.34009,"ref.date":"2016-04-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00213,"ret.closing.prices":-0.00213}
{"price.open":3050,"price.high":3071.66992,"price.low":3006.03003,"price.close":3064.03003,"volume":46588700,"price.adjusted":3064.03003,"ref.date":"2016-04-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00317,"ret.closing.prices":0.00317}
{"price.open":3070.45996,"price.high":3118.28003,"price.low":3070.45996,"price.close":3112.98999,"volume":57688900,"price.adjusted":3112.98999,"ref.date":"2016-04-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01598,"ret.closing.prices":0.01598}
{"price.open":3111.06006,"price.high":3147.18994,"price.low":3095.62988,"price.close":3142.52002,"volume":53194500,"price.adjusted":3142.52002,"ref.date":"2016-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00949,"ret.closing.prices":0.00949}
{"price.open":3146.48999,"price.high":3156.86011,"price.low":3124.48999,"price.close":3151.68994,"volume":62039000,"price.adjusted":3151.68994,"ref.date":"2016-04-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00292,"ret.closing.prices":0.00292}
{"price.open":3151.56006,"price.high":3153.31006,"price.low":3127.82007,"price.close":3141.12012,"volume":45832800,"price.adjusted":3141.12012,"ref.date":"2016-04-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00335,"ret.closing.prices":-0.00335}
{"price.open":3141.57007,"price.high":3146.09009,"price.low":3103.11011,"price.close":3117.62012,"volume":46662300,"price.adjusted":3117.62012,"ref.date":"2016-04-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00748,"ret.closing.prices":-0.00748}
{"price.open":3119.93994,"price.high":3148.43994,"price.low":3108.87988,"price.close":3121.29004,"volume":51568100,"price.adjusted":3121.29004,"ref.date":"2016-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00118,"ret.closing.prices":0.00118}
{"price.open":3121.45996,"price.high":3133.61011,"price.low":3109.11011,"price.close":3130.42993,"volume":49800300,"price.adjusted":3130.42993,"ref.date":"2016-04-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00293,"ret.closing.prices":0.00293}
{"price.open":3117.32007,"price.high":3126.3999,"price.low":3067.61011,"price.close":3125.42993,"volume":60157900,"price.adjusted":3125.42993,"ref.date":"2016-04-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0016,"ret.closing.prices":-0.0016}
{"price.open":3106.16992,"price.high":3106.16992,"price.low":3028.20996,"price.close":3028.20996,"volume":66676200,"price.adjusted":3028.20996,"ref.date":"2016-04-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.03111,"ret.closing.prices":-0.03111}
{"price.open":3037.62012,"price.high":3045.62988,"price.low":3019.95996,"price.close":3032.6001,"volume":43277800,"price.adjusted":3032.6001,"ref.date":"2016-05-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":3029.1001,"price.high":3029.1001,"price.low":2972.06006,"price.close":2974.19995,"volume":55325700,"price.adjusted":2974.19995,"ref.date":"2016-05-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01926,"ret.closing.prices":-0.01926}
{"price.open":2967.42993,"price.high":2982.3501,"price.low":2934.33008,"price.close":2938.75,"volume":57467200,"price.adjusted":2938.75,"ref.date":"2016-05-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01192,"ret.closing.prices":-0.01192}
{"price.open":2938.62012,"price.high":2950.19995,"price.low":2893.62988,"price.close":2936.84009,"volume":59841800,"price.adjusted":2936.84009,"ref.date":"2016-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00065,"ret.closing.prices":-0.00065}
{"price.open":2947.01001,"price.high":2985.68994,"price.low":2938.31006,"price.close":2955.83008,"volume":46580500,"price.adjusted":2955.83008,"ref.date":"2016-05-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00647,"ret.closing.prices":0.00647}
{"price.open":2964.32007,"price.high":3003.3999,"price.low":2963.98999,"price.close":2978.96997,"volume":59839300,"price.adjusted":2978.96997,"ref.date":"2016-05-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00783,"ret.closing.prices":0.00783}
{"price.open":2975.46997,"price.high":2979.58008,"price.low":2940.23999,"price.close":2956.70996,"volume":62188800,"price.adjusted":2956.70996,"ref.date":"2016-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00747,"ret.closing.prices":-0.00747}
{"price.open":2951.28003,"price.high":2988.62012,"price.low":2925.84009,"price.close":2935.45996,"volume":58209400,"price.adjusted":2935.45996,"ref.date":"2016-05-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00719,"ret.closing.prices":-0.00719}
{"price.open":2923.63989,"price.high":2967.87012,"price.low":2904.09009,"price.close":2956.62988,"volume":51703400,"price.adjusted":2956.62988,"ref.date":"2016-05-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00721,"ret.closing.prices":0.00721}
{"price.open":2956.29004,"price.high":2991.32007,"price.low":2922.76001,"price.close":2938.09009,"volume":65064700,"price.adjusted":2938.09009,"ref.date":"2016-05-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00627,"ret.closing.prices":-0.00627}
{"price.open":2931.15991,"price.high":2957.01001,"price.low":2916.77002,"price.close":2956.42993,"volume":44710600,"price.adjusted":2956.42993,"ref.date":"2016-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00624,"ret.closing.prices":0.00624}
{"price.open":2948.71997,"price.high":2949.6001,"price.low":2917.61011,"price.close":2919.21997,"volume":58527200,"price.adjusted":2919.21997,"ref.date":"2016-05-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01259,"ret.closing.prices":-0.01259}
{"price.open":2930.42993,"price.high":2963.11011,"price.low":2930.42993,"price.close":2962.15991,"volume":61765900,"price.adjusted":2962.15991,"ref.date":"2016-05-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01471,"ret.closing.prices":0.01471}
{"price.open":2962.52002,"price.high":2965.42993,"price.low":2922.12012,"price.close":2932.92993,"volume":50763600,"price.adjusted":2932.92993,"ref.date":"2016-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00987,"ret.closing.prices":-0.00987}
{"price.open":2929.28003,"price.high":3017.25,"price.low":2918.22998,"price.close":3010.12012,"volume":58176200,"price.adjusted":3010.12012,"ref.date":"2016-05-24","ticker":"^STOXX50E","ret.adjusted.prices":0.02632,"ret.closing.prices":0.02632}
{"price.open":3018.81006,"price.high":3069.56006,"price.low":3018.81006,"price.close":3061.6001,"volume":67982300,"price.adjusted":3061.6001,"ref.date":"2016-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0171,"ret.closing.prices":0.0171}
{"price.open":3053.72998,"price.high":3074.23999,"price.low":3051.12012,"price.close":3071.20996,"volume":51966600,"price.adjusted":3071.20996,"ref.date":"2016-05-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00314,"ret.closing.prices":0.00314}
{"price.open":3066.44995,"price.high":3079.8501,"price.low":3060.31006,"price.close":3078.47998,"volume":38389900,"price.adjusted":3078.47998,"ref.date":"2016-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00237,"ret.closing.prices":0.00237}
{"price.open":3077.55005,"price.high":3091.58008,"price.low":3072.1001,"price.close":3090.01001,"volume":22278100,"price.adjusted":3090.01001,"ref.date":"2016-05-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":3090.55005,"price.high":3097.95996,"price.low":3056.87012,"price.close":3063.47998,"volume":57613200,"price.adjusted":3063.47998,"ref.date":"2016-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00859,"ret.closing.prices":-0.00859}
{"price.open":3061.43994,"price.high":3064.06006,"price.low":3026.94995,"price.close":3038.77002,"volume":49381000,"price.adjusted":3038.77002,"ref.date":"2016-06-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00807,"ret.closing.prices":-0.00807}
{"price.open":3034.83008,"price.high":3052.33008,"price.low":3023.62012,"price.close":3033.86011,"volume":46720000,"price.adjusted":3033.86011,"ref.date":"2016-06-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":3036.29004,"price.high":3054.41992,"price.low":2980.54004,"price.close":2997.55005,"volume":49939700,"price.adjusted":2997.55005,"ref.date":"2016-06-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01197,"ret.closing.prices":-0.01197}
{"price.open":2991.68994,"price.high":3012.04004,"price.low":2991.48999,"price.close":3001.8999,"volume":35968200,"price.adjusted":3001.8999,"ref.date":"2016-06-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":3016,"price.high":3052.44995,"price.low":3016,"price.close":3040.68994,"volume":44937900,"price.adjusted":3040.68994,"ref.date":"2016-06-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01292,"ret.closing.prices":0.01292}
{"price.open":3038.01001,"price.high":3038.01001,"price.low":3008.51001,"price.close":3019.76001,"volume":42352900,"price.adjusted":3019.76001,"ref.date":"2016-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00688,"ret.closing.prices":-0.00688}
{"price.open":3015.47998,"price.high":3015.47998,"price.low":2980.58008,"price.close":2989.03003,"volume":50548100,"price.adjusted":2989.03003,"ref.date":"2016-06-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01018,"ret.closing.prices":-0.01018}
{"price.open":2983.28003,"price.high":2983.28003,"price.low":2908.61011,"price.close":2911.11011,"volume":66596700,"price.adjusted":2911.11011,"ref.date":"2016-06-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.02607,"ret.closing.prices":-0.02607}
{"price.open":2904.67993,"price.high":2904.67993,"price.low":2853.52002,"price.close":2853.52002,"volume":64040800,"price.adjusted":2853.52002,"ref.date":"2016-06-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01978,"ret.closing.prices":-0.01978}
{"price.open":2838.26001,"price.high":2838.75,"price.low":2795.65991,"price.close":2797.17993,"volume":72698100,"price.adjusted":2797.17993,"ref.date":"2016-06-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01974,"ret.closing.prices":-0.01974}
{"price.open":2803.21997,"price.high":2850.42993,"price.low":2803.21997,"price.close":2830.30005,"volume":64157200,"price.adjusted":2830.30005,"ref.date":"2016-06-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01184,"ret.closing.prices":0.01184}
{"price.open":2820.1001,"price.high":2826.96997,"price.low":2784.8999,"price.close":2819.30005,"volume":74937500,"price.adjusted":2819.30005,"ref.date":"2016-06-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00389,"ret.closing.prices":-0.00389}
{"price.open":2832.59009,"price.high":2872.04004,"price.low":2832.59009,"price.close":2849.16992,"volume":98489900,"price.adjusted":2849.16992,"ref.date":"2016-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01059,"ret.closing.prices":0.01059}
{"price.open":2858.93994,"price.high":2952.8501,"price.low":2858.93994,"price.close":2942.87988,"volume":63489500,"price.adjusted":2942.87988,"ref.date":"2016-06-20","ticker":"^STOXX50E","ret.adjusted.prices":0.03289,"ret.closing.prices":0.03289}
{"price.open":2941.12012,"price.high":2977.52002,"price.low":2933.33008,"price.close":2967.34009,"volume":50961500,"price.adjusted":2967.34009,"ref.date":"2016-06-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00831,"ret.closing.prices":0.00831}
{"price.open":2979.88989,"price.high":3002.87988,"price.low":2967.22998,"price.close":2978.31006,"volume":46599900,"price.adjusted":2978.31006,"ref.date":"2016-06-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0037,"ret.closing.prices":0.0037}
{"price.open":2984.69995,"price.high":3057.70996,"price.low":2984.07007,"price.close":3037.86011,"volume":68100200,"price.adjusted":3037.86011,"ref.date":"2016-06-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01999,"ret.closing.prices":0.01999}
{"price.open":3030.92993,"price.high":3030.92993,"price.low":2736.42993,"price.close":2776.09009,"volume":235845300,"price.adjusted":2776.09009,"ref.date":"2016-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.08617,"ret.closing.prices":-0.08617}
{"price.open":2768.12012,"price.high":2793.1499,"price.low":2678.27002,"price.close":2697.43994,"volume":170782200,"price.adjusted":2697.43994,"ref.date":"2016-06-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.02833,"ret.closing.prices":-0.02833}
{"price.open":2723.53003,"price.high":2790.1499,"price.low":2723.53003,"price.close":2758.66992,"volume":119625200,"price.adjusted":2758.66992,"ref.date":"2016-06-28","ticker":"^STOXX50E","ret.adjusted.prices":0.0227,"ret.closing.prices":0.0227}
{"price.open":2760.37012,"price.high":2836.32007,"price.low":2760.37012,"price.close":2832.17993,"volume":95032300,"price.adjusted":2832.17993,"ref.date":"2016-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.02665,"ret.closing.prices":0.02665}
{"price.open":2825.56006,"price.high":2871.1001,"price.low":2802.41992,"price.close":2864.73999,"volume":100828900,"price.adjusted":2864.73999,"ref.date":"2016-06-30","ticker":"^STOXX50E","ret.adjusted.prices":0.0115,"ret.closing.prices":0.0115}
{"price.open":2874.1499,"price.high":2895.19995,"price.low":2851.22998,"price.close":2883.06006,"volume":73204600,"price.adjusted":2883.06006,"ref.date":"2016-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0064,"ret.closing.prices":0.0064}
{"price.open":2884.96997,"price.high":2892.52002,"price.low":2859.30005,"price.close":2862.20996,"volume":54781900,"price.adjusted":2862.20996,"ref.date":"2016-07-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00723,"ret.closing.prices":-0.00723}
{"price.open":2857.97998,"price.high":2857.97998,"price.low":2803.92993,"price.close":2812.87988,"volume":76199600,"price.adjusted":2812.87988,"ref.date":"2016-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01723,"ret.closing.prices":-0.01723}
{"price.open":2798.29004,"price.high":2807.6499,"price.low":2742.65991,"price.close":2761.37012,"volume":83911400,"price.adjusted":2761.37012,"ref.date":"2016-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01831,"ret.closing.prices":-0.01831}
{"price.open":2768.13989,"price.high":2807.6499,"price.low":2768.13989,"price.close":2780.1001,"volume":60477900,"price.adjusted":2780.1001,"ref.date":"2016-07-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00678,"ret.closing.prices":0.00678}
{"price.open":2774.3501,"price.high":2851.56006,"price.low":2768.62012,"price.close":2838.01001,"volume":78877700,"price.adjusted":2838.01001,"ref.date":"2016-07-08","ticker":"^STOXX50E","ret.adjusted.prices":0.02083,"ret.closing.prices":0.02083}
{"price.open":2853.12012,"price.high":2888.5,"price.low":2843.11011,"price.close":2885.32007,"volume":63361300,"price.adjusted":2885.32007,"ref.date":"2016-07-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01667,"ret.closing.prices":0.01667}
{"price.open":2887.09009,"price.high":2940.01001,"price.low":2883.32007,"price.close":2933.43994,"volume":90725300,"price.adjusted":2933.43994,"ref.date":"2016-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01668,"ret.closing.prices":0.01668}
{"price.open":2933.07007,"price.high":2944.87012,"price.low":2917.91992,"price.close":2926.13989,"volume":68472600,"price.adjusted":2926.13989,"ref.date":"2016-07-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00249,"ret.closing.prices":-0.00249}
{"price.open":2936.05005,"price.high":2977.61011,"price.low":2936.05005,"price.close":2963.07007,"volume":68336400,"price.adjusted":2963.07007,"ref.date":"2016-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01262,"ret.closing.prices":0.01262}
{"price.open":2955.77002,"price.high":2969.09009,"price.low":2935.40991,"price.close":2958.6499,"volume":61583900,"price.adjusted":2958.6499,"ref.date":"2016-07-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00149,"ret.closing.prices":-0.00149}
{"price.open":2959.73999,"price.high":2982.41992,"price.low":2930.37988,"price.close":2949.16992,"volume":51759400,"price.adjusted":2949.16992,"ref.date":"2016-07-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0032,"ret.closing.prices":-0.0032}
{"price.open":2946.63989,"price.high":2948.5,"price.low":2909.12012,"price.close":2931.1001,"volume":58475200,"price.adjusted":2931.1001,"ref.date":"2016-07-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00613,"ret.closing.prices":-0.00613}
{"price.open":2941.5,"price.high":2971.45996,"price.low":2934.84009,"price.close":2966.94995,"volume":53704000,"price.adjusted":2966.94995,"ref.date":"2016-07-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01223,"ret.closing.prices":0.01223}
{"price.open":2972.1499,"price.high":2978.40991,"price.low":2942.68994,"price.close":2968.48999,"volume":62526900,"price.adjusted":2968.48999,"ref.date":"2016-07-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00052,"ret.closing.prices":0.00052}
{"price.open":2964.43994,"price.high":2982.26001,"price.low":2946.27002,"price.close":2972.22998,"volume":46645500,"price.adjusted":2972.22998,"ref.date":"2016-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00126,"ret.closing.prices":0.00126}
{"price.open":2971.73999,"price.high":2998.16992,"price.low":2961.95996,"price.close":2973.21997,"volume":43422900,"price.adjusted":2973.21997,"ref.date":"2016-07-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00033,"ret.closing.prices":0.00033}
{"price.open":2973.80005,"price.high":2986.88989,"price.low":2951.11011,"price.close":2978.8999,"volume":46255000,"price.adjusted":2978.8999,"ref.date":"2016-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":2991.18994,"price.high":3016.82007,"price.low":2991.18994,"price.close":2999.47998,"volume":55840300,"price.adjusted":2999.47998,"ref.date":"2016-07-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00691,"ret.closing.prices":0.00691}
{"price.open":2998.97998,"price.high":3007.34009,"price.low":2966.1001,"price.close":2966.1001,"volume":62468600,"price.adjusted":2966.1001,"ref.date":"2016-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01113,"ret.closing.prices":-0.01113}
{"price.open":2977.19995,"price.high":2990.76001,"price.low":2968.68994,"price.close":2990.76001,"volume":69112500,"price.adjusted":2990.76001,"ref.date":"2016-07-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00831,"ret.closing.prices":0.00831}
{"price.open":2964.6499,"price.high":2964.6499,"price.low":2902.66992,"price.close":2906.97998,"volume":79318100,"price.adjusted":2906.97998,"ref.date":"2016-08-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02801,"ret.closing.prices":-0.02801}
{"price.open":2912.53003,"price.high":2920.21997,"price.low":2892.52002,"price.close":2911.06006,"volume":73353300,"price.adjusted":2911.06006,"ref.date":"2016-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.0014,"ret.closing.prices":0.0014}
{"price.open":2919.26001,"price.high":2946.01001,"price.low":2918.53003,"price.close":2932.34009,"volume":58812500,"price.adjusted":2932.34009,"ref.date":"2016-08-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00731,"ret.closing.prices":0.00731}
{"price.open":2937.01001,"price.high":2977.58008,"price.low":2932.8501,"price.close":2973.70996,"volume":55118900,"price.adjusted":2973.70996,"ref.date":"2016-08-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01411,"ret.closing.prices":0.01411}
{"price.open":2977.75,"price.high":2998.87988,"price.low":2976.44995,"price.close":2982.91992,"volume":39230500,"price.adjusted":2982.91992,"ref.date":"2016-08-08","ticker":"^STOXX50E","ret.adjusted.prices":0.0031,"ret.closing.prices":0.0031}
{"price.open":2982.34009,"price.high":3029.84009,"price.low":2979.8999,"price.close":3029.17993,"volume":37243200,"price.adjusted":3029.17993,"ref.date":"2016-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01551,"ret.closing.prices":0.01551}
{"price.open":3024.59009,"price.high":3030.76001,"price.low":3014.81006,"price.close":3018.45996,"volume":40705600,"price.adjusted":3018.45996,"ref.date":"2016-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00354,"ret.closing.prices":-0.00354}
{"price.open":3022.27002,"price.high":3049.03003,"price.low":3015.31006,"price.close":3049.03003,"volume":36204500,"price.adjusted":3049.03003,"ref.date":"2016-08-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01013,"ret.closing.prices":0.01013}
{"price.open":3046.46997,"price.high":3050.20996,"price.low":3037.23999,"price.close":3044.93994,"volume":30871200,"price.adjusted":3044.93994,"ref.date":"2016-08-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00134,"ret.closing.prices":-0.00134}
{"price.open":3046.13989,"price.high":3063.3999,"price.low":3043.71997,"price.close":3046.6499,"volume":26982700,"price.adjusted":3046.6499,"ref.date":"2016-08-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00056,"ret.closing.prices":0.00056}
{"price.open":3037.69995,"price.high":3040.62012,"price.low":3013.12988,"price.close":3016.18994,"volume":40465500,"price.adjusted":3016.18994,"ref.date":"2016-08-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.01,"ret.closing.prices":-0.01}
{"price.open":3022.86011,"price.high":3026.81006,"price.low":2979.11011,"price.close":2980.54004,"volume":37656400,"price.adjusted":2980.54004,"ref.date":"2016-08-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01182,"ret.closing.prices":-0.01182}
{"price.open":2988.3999,"price.high":3002.78003,"price.low":2978.28003,"price.close":2995.30005,"volume":33852100,"price.adjusted":2995.30005,"ref.date":"2016-08-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00495,"ret.closing.prices":0.00495}
{"price.open":2995.34009,"price.high":2995.37988,"price.low":2950.47998,"price.close":2968.19995,"volume":52144400,"price.adjusted":2968.19995,"ref.date":"2016-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00905,"ret.closing.prices":-0.00905}
{"price.open":2967.44995,"price.high":2998.37988,"price.low":2949.6001,"price.close":2960.37012,"volume":38137500,"price.adjusted":2960.37012,"ref.date":"2016-08-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00264,"ret.closing.prices":-0.00264}
{"price.open":2969.78003,"price.high":3002.02002,"price.low":2969.78003,"price.close":2993.72998,"volume":43835300,"price.adjusted":2993.72998,"ref.date":"2016-08-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01127,"ret.closing.prices":0.01127}
{"price.open":2981.31006,"price.high":3018.09009,"price.low":2969.6499,"price.close":3008.59009,"volume":56030100,"price.adjusted":3008.59009,"ref.date":"2016-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00496,"ret.closing.prices":0.00496}
{"price.open":2999.58008,"price.high":2999.58008,"price.low":2971.54004,"price.close":2987.68994,"volume":36956300,"price.adjusted":2987.68994,"ref.date":"2016-08-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00695,"ret.closing.prices":-0.00695}
{"price.open":2984.92993,"price.high":3016.8999,"price.low":2974.53003,"price.close":3010.36011,"volume":35283400,"price.adjusted":3010.36011,"ref.date":"2016-08-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00759,"ret.closing.prices":0.00759}
{"price.open":3004.57007,"price.high":3008.43994,"price.low":2974.72998,"price.close":2998.5,"volume":24363400,"price.adjusted":2998.5,"ref.date":"2016-08-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00394,"ret.closing.prices":-0.00394}
{"price.open":3005.34009,"price.high":3041.07007,"price.low":3005.34009,"price.close":3030.75,"volume":38858500,"price.adjusted":3030.75,"ref.date":"2016-08-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01076,"ret.closing.prices":0.01076}
{"price.open":3027.03003,"price.high":3049.3999,"price.low":3022.38989,"price.close":3023.12988,"volume":61976400,"price.adjusted":3023.12988,"ref.date":"2016-08-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00251,"ret.closing.prices":-0.00251}
{"price.open":3027.86011,"price.high":3054.36011,"price.low":3005.32007,"price.close":3017.48999,"volume":68090900,"price.adjusted":3017.48999,"ref.date":"2016-09-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":3025.83008,"price.high":3083.09009,"price.low":3018.3999,"price.close":3079.73999,"volume":53853200,"price.adjusted":3079.73999,"ref.date":"2016-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02063,"ret.closing.prices":0.02063}
{"price.open":3084.82007,"price.high":3094.87988,"price.low":3076.69995,"price.close":3077.65991,"volume":37701300,"price.adjusted":3077.65991,"ref.date":"2016-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00068,"ret.closing.prices":-0.00068}
{"price.open":3083.69995,"price.high":3094.1499,"price.low":3067.51001,"price.close":3070.15991,"volume":43370700,"price.adjusted":3070.15991,"ref.date":"2016-09-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00244,"ret.closing.prices":-0.00244}
{"price.open":3074.12012,"price.high":3096.11011,"price.low":3064.76001,"price.close":3091.65991,"volume":55187100,"price.adjusted":3091.65991,"ref.date":"2016-09-07","ticker":"^STOXX50E","ret.adjusted.prices":0.007,"ret.closing.prices":0.007}
{"price.open":3089.67993,"price.high":3101.75,"price.low":3043.12988,"price.close":3083.54004,"volume":57683900,"price.adjusted":3083.54004,"ref.date":"2016-09-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00263,"ret.closing.prices":-0.00263}
{"price.open":3076.33008,"price.high":3086.36011,"price.low":3044.59009,"price.close":3053.19995,"volume":52258600,"price.adjusted":3053.19995,"ref.date":"2016-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00984,"ret.closing.prices":-0.00984}
{"price.open":3041.72998,"price.high":3041.72998,"price.low":2983.44995,"price.close":3012.87988,"volume":62357300,"price.adjusted":3012.87988,"ref.date":"2016-09-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01321,"ret.closing.prices":-0.01321}
{"price.open":3018.38989,"price.high":3032.29004,"price.low":2974.80005,"price.close":2974.80005,"volume":49334500,"price.adjusted":2974.80005,"ref.date":"2016-09-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01264,"ret.closing.prices":-0.01264}
{"price.open":2982.66992,"price.high":2989.54004,"price.low":2962.19995,"price.close":2964.8999,"volume":55561700,"price.adjusted":2964.8999,"ref.date":"2016-09-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00333,"ret.closing.prices":-0.00333}
{"price.open":2961.31006,"price.high":2978.13989,"price.low":2947.16992,"price.close":2973.77002,"volume":54287500,"price.adjusted":2973.77002,"ref.date":"2016-09-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00299,"ret.closing.prices":0.00299}
{"price.open":2968.62988,"price.high":2974.56006,"price.low":2929.43994,"price.close":2935.25,"volume":128137400,"price.adjusted":2935.25,"ref.date":"2016-09-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.01295,"ret.closing.prices":-0.01295}
{"price.open":2946.86011,"price.high":2971.78003,"price.low":2946.86011,"price.close":2968.31006,"volume":33240600,"price.adjusted":2968.31006,"ref.date":"2016-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01126,"ret.closing.prices":0.01126}
{"price.open":2966.95996,"price.high":2985.84009,"price.low":2959.12988,"price.close":2964.86011,"volume":31546600,"price.adjusted":2964.86011,"ref.date":"2016-09-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00116,"ret.closing.prices":-0.00116}
{"price.open":2986.84009,"price.high":3009.98999,"price.low":2980.81006,"price.close":2982.17993,"volume":33806600,"price.adjusted":2982.17993,"ref.date":"2016-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00584,"ret.closing.prices":0.00584}
{"price.open":2999.18994,"price.high":3063.12012,"price.low":2999.18994,"price.close":3051.68994,"volume":44592800,"price.adjusted":3051.68994,"ref.date":"2016-09-22","ticker":"^STOXX50E","ret.adjusted.prices":0.02331,"ret.closing.prices":0.02331}
{"price.open":3048.88989,"price.high":3048.88989,"price.low":3026.71997,"price.close":3032.31006,"volume":37726200,"price.adjusted":3032.31006,"ref.date":"2016-09-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00635,"ret.closing.prices":-0.00635}
{"price.open":3020,"price.high":3020,"price.low":2973.19995,"price.close":2975.87988,"volume":42622400,"price.adjusted":2975.87988,"ref.date":"2016-09-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01861,"ret.closing.prices":-0.01861}
{"price.open":2983.38989,"price.high":2997.02002,"price.low":2947.12988,"price.close":2970.84009,"volume":41081400,"price.adjusted":2970.84009,"ref.date":"2016-09-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00169,"ret.closing.prices":-0.00169}
{"price.open":2977.75,"price.high":3010.95996,"price.low":2977.75,"price.close":2991.11011,"volume":33094200,"price.adjusted":2991.11011,"ref.date":"2016-09-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00682,"ret.closing.prices":0.00682}
{"price.open":3000.03003,"price.high":3032.59009,"price.low":2983.19995,"price.close":2991.58008,"volume":34395300,"price.adjusted":2991.58008,"ref.date":"2016-09-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00016,"ret.closing.prices":0.00016}
{"price.open":2977.18994,"price.high":3010.8501,"price.low":2922.82007,"price.close":3002.23999,"volume":67381500,"price.adjusted":3002.23999,"ref.date":"2016-09-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00356,"ret.closing.prices":0.00356}
{"price.open":2999.18994,"price.high":3008.37988,"price.low":2990.26001,"price.close":2998.5,"volume":24659500,"price.adjusted":2998.5,"ref.date":"2016-10-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00125,"ret.closing.prices":-0.00125}
{"price.open":2999.80005,"price.high":3040.32007,"price.low":2995.29004,"price.close":3029.5,"volume":38296800,"price.adjusted":3029.5,"ref.date":"2016-10-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01034,"ret.closing.prices":0.01034}
{"price.open":3020.29004,"price.high":3031.33008,"price.low":2991.1499,"price.close":3026.28003,"volume":45738100,"price.adjusted":3026.28003,"ref.date":"2016-10-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00106,"ret.closing.prices":-0.00106}
{"price.open":3033.1001,"price.high":3043.66992,"price.low":3015.87012,"price.close":3021.58008,"volume":46457500,"price.adjusted":3021.58008,"ref.date":"2016-10-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00155,"ret.closing.prices":-0.00155}
{"price.open":3022,"price.high":3027.06006,"price.low":2994.78003,"price.close":3000.57007,"volume":48572000,"price.adjusted":3000.57007,"ref.date":"2016-10-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00695,"ret.closing.prices":-0.00695}
{"price.open":3003.26001,"price.high":3037.21997,"price.low":2984.6001,"price.close":3035.76001,"volume":37524700,"price.adjusted":3035.76001,"ref.date":"2016-10-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01173,"ret.closing.prices":0.01173}
{"price.open":3031.06006,"price.high":3051.12012,"price.low":3018.26001,"price.close":3020.68994,"volume":38647600,"price.adjusted":3020.68994,"ref.date":"2016-10-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00496,"ret.closing.prices":-0.00496}
{"price.open":3018.37012,"price.high":3028.1001,"price.low":3005.41992,"price.close":3008.03003,"volume":38572000,"price.adjusted":3008.03003,"ref.date":"2016-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00419,"ret.closing.prices":-0.00419}
{"price.open":2997.12988,"price.high":2997.12988,"price.low":2954.44995,"price.close":2975.04004,"volume":41690700,"price.adjusted":2975.04004,"ref.date":"2016-10-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01097,"ret.closing.prices":-0.01097}
{"price.open":2978.41992,"price.high":3038.07007,"price.low":2978.41992,"price.close":3025.18994,"volume":42817800,"price.adjusted":3025.18994,"ref.date":"2016-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01686,"ret.closing.prices":0.01686}
{"price.open":3021.18994,"price.high":3026.45996,"price.low":3002.6499,"price.close":3008.71997,"volume":32457800,"price.adjusted":3008.71997,"ref.date":"2016-10-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00544,"ret.closing.prices":-0.00544}
{"price.open":3014.59009,"price.high":3051.51001,"price.low":3014.59009,"price.close":3046.98999,"volume":41453500,"price.adjusted":3046.98999,"ref.date":"2016-10-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01272,"ret.closing.prices":0.01272}
{"price.open":3047.09009,"price.high":3062.98999,"price.low":3037.83008,"price.close":3055.93994,"volume":34661800,"price.adjusted":3055.93994,"ref.date":"2016-10-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00294,"ret.closing.prices":0.00294}
{"price.open":3059.84009,"price.high":3086.45996,"price.low":3045.90991,"price.close":3076.62988,"volume":43572900,"price.adjusted":3076.62988,"ref.date":"2016-10-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00677,"ret.closing.prices":0.00677}
{"price.open":3079.8999,"price.high":3086.1499,"price.low":3064.57007,"price.close":3077.6499,"volume":35385000,"price.adjusted":3077.6499,"ref.date":"2016-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00033,"ret.closing.prices":0.00033}
{"price.open":3085.36011,"price.high":3109.61011,"price.low":3085.36011,"price.close":3093.86011,"volume":41553000,"price.adjusted":3093.86011,"ref.date":"2016-10-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":3096.67993,"price.high":3107.44995,"price.low":3080.5,"price.close":3087.40991,"volume":39003900,"price.adjusted":3087.40991,"ref.date":"2016-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":3086.07007,"price.high":3086.07007,"price.low":3059.98999,"price.close":3080.97998,"volume":37622100,"price.adjusted":3080.97998,"ref.date":"2016-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00208,"ret.closing.prices":-0.00208}
{"price.open":3078.20996,"price.high":3096.79004,"price.low":3062.54004,"price.close":3085.16992,"volume":49836700,"price.adjusted":3085.16992,"ref.date":"2016-10-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":3066.78003,"price.high":3082.05005,"price.low":3050.23999,"price.close":3079.23999,"volume":40145900,"price.adjusted":3079.23999,"ref.date":"2016-10-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00192,"ret.closing.prices":-0.00192}
{"price.open":3074.57007,"price.high":3074.57007,"price.low":3050.04004,"price.close":3055.25,"volume":36940100,"price.adjusted":3055.25,"ref.date":"2016-10-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00779,"ret.closing.prices":-0.00779}
{"price.open":3063.19995,"price.high":3075.44995,"price.low":3017.80005,"price.close":3023.1499,"volume":34504800,"price.adjusted":3023.1499,"ref.date":"2016-11-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01051,"ret.closing.prices":-0.01051}
{"price.open":3005.32007,"price.high":3005.32007,"price.low":2980.12012,"price.close":2980.16992,"volume":43558000,"price.adjusted":2980.16992,"ref.date":"2016-11-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01422,"ret.closing.prices":-0.01422}
{"price.open":2978.40991,"price.high":3000.97998,"price.low":2972.88989,"price.close":2973.48999,"volume":40165100,"price.adjusted":2973.48999,"ref.date":"2016-11-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00224,"ret.closing.prices":-0.00224}
{"price.open":2969.18994,"price.high":2969.18994,"price.low":2939.62012,"price.close":2954.53003,"volume":40369700,"price.adjusted":2954.53003,"ref.date":"2016-11-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00638,"ret.closing.prices":-0.00638}
{"price.open":2962.21997,"price.high":3011.29004,"price.low":2962.21997,"price.close":3009.28003,"volume":39704500,"price.adjusted":3009.28003,"ref.date":"2016-11-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01853,"ret.closing.prices":0.01853}
{"price.open":3007.95996,"price.high":3026.82007,"price.low":3002.15991,"price.close":3023.42993,"volume":34014400,"price.adjusted":3023.42993,"ref.date":"2016-11-08","ticker":"^STOXX50E","ret.adjusted.prices":0.0047,"ret.closing.prices":0.0047}
{"price.open":2995.5,"price.high":3056.29004,"price.low":2937.97998,"price.close":3056.29004,"volume":97678700,"price.adjusted":3056.29004,"ref.date":"2016-11-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01087,"ret.closing.prices":0.01087}
{"price.open":3070.62988,"price.high":3105.15991,"price.low":3029.61011,"price.close":3046.59009,"volume":95729400,"price.adjusted":3046.59009,"ref.date":"2016-11-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00317,"ret.closing.prices":-0.00317}
{"price.open":3048.61011,"price.high":3068.03003,"price.low":3014.77002,"price.close":3030.02002,"volume":60550700,"price.adjusted":3030.02002,"ref.date":"2016-11-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00544,"ret.closing.prices":-0.00544}
{"price.open":3038.62012,"price.high":3070.79004,"price.low":3028.81006,"price.close":3039.80005,"volume":58021200,"price.adjusted":3039.80005,"ref.date":"2016-11-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":3038.31006,"price.high":3053.84009,"price.low":3029.94995,"price.close":3049.71997,"volume":48172900,"price.adjusted":3049.71997,"ref.date":"2016-11-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00326,"ret.closing.prices":0.00326}
{"price.open":3054.73999,"price.high":3061.1499,"price.low":3009.78003,"price.close":3026.36011,"volume":47449800,"price.adjusted":3026.36011,"ref.date":"2016-11-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00766,"ret.closing.prices":-0.00766}
{"price.open":3019.38989,"price.high":3041.79004,"price.low":3013.44995,"price.close":3041.79004,"volume":53647300,"price.adjusted":3041.79004,"ref.date":"2016-11-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0051,"ret.closing.prices":0.0051}
{"price.open":3046.04004,"price.high":3056.06006,"price.low":3014.69995,"price.close":3020.83008,"volume":57505000,"price.adjusted":3020.83008,"ref.date":"2016-11-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00689,"ret.closing.prices":-0.00689}
{"price.open":3027.07007,"price.high":3042.27002,"price.low":3003.82007,"price.close":3032.96997,"volume":37403300,"price.adjusted":3032.96997,"ref.date":"2016-11-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00402,"ret.closing.prices":0.00402}
{"price.open":3047.18994,"price.high":3061.22998,"price.low":3043.31006,"price.close":3044.33008,"volume":42663700,"price.adjusted":3044.33008,"ref.date":"2016-11-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":3046.06006,"price.high":3050.42993,"price.low":3015.47998,"price.close":3032.13989,"volume":44133800,"price.adjusted":3032.13989,"ref.date":"2016-11-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.004,"ret.closing.prices":-0.004}
{"price.open":3037.80005,"price.high":3048.15991,"price.low":3028.17993,"price.close":3040.6001,"volume":25954800,"price.adjusted":3040.6001,"ref.date":"2016-11-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00279,"ret.closing.prices":0.00279}
{"price.open":3044.28003,"price.high":3048.8501,"price.low":3030.57007,"price.close":3048.37988,"volume":28009800,"price.adjusted":3048.37988,"ref.date":"2016-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00256,"ret.closing.prices":0.00256}
{"price.open":3041.31006,"price.high":3041.31006,"price.low":3009.01001,"price.close":3016.80005,"volume":41728200,"price.adjusted":3016.80005,"ref.date":"2016-11-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01036,"ret.closing.prices":-0.01036}
{"price.open":3013.48999,"price.high":3038.98999,"price.low":3004.86011,"price.close":3038.41992,"volume":41532600,"price.adjusted":3038.41992,"ref.date":"2016-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00717,"ret.closing.prices":0.00717}
{"price.open":3035.87012,"price.high":3064.28003,"price.low":3033.42993,"price.close":3051.61011,"volume":57426800,"price.adjusted":3051.61011,"ref.date":"2016-11-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00434,"ret.closing.prices":0.00434}
{"price.open":3044.57007,"price.high":3050.6499,"price.low":3021.21997,"price.close":3030.97998,"volume":46723900,"price.adjusted":3030.97998,"ref.date":"2016-12-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00676,"ret.closing.prices":-0.00676}
{"price.open":3017.28003,"price.high":3025.03003,"price.low":2984.47998,"price.close":3015.12988,"volume":45555200,"price.adjusted":3015.12988,"ref.date":"2016-12-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00523,"ret.closing.prices":-0.00523}
{"price.open":3013.88989,"price.high":3072.59009,"price.low":2996.30005,"price.close":3052.75,"volume":61935800,"price.adjusted":3052.75,"ref.date":"2016-12-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01248,"ret.closing.prices":0.01248}
{"price.open":3054.25,"price.high":3104.66992,"price.low":3047.36011,"price.close":3100.76001,"volume":66384400,"price.adjusted":3100.76001,"ref.date":"2016-12-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01573,"ret.closing.prices":0.01573}
{"price.open":3109.1499,"price.high":3142.23999,"price.low":3109.1499,"price.close":3142.23999,"volume":72856600,"price.adjusted":3142.23999,"ref.date":"2016-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01338,"ret.closing.prices":0.01338}
{"price.open":3148.91992,"price.high":3195.08008,"price.low":3141.41992,"price.close":3185.79004,"volume":80474800,"price.adjusted":3185.79004,"ref.date":"2016-12-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01386,"ret.closing.prices":0.01386}
{"price.open":3185.41992,"price.high":3205.37012,"price.low":3178.87988,"price.close":3197.54004,"volume":51605600,"price.adjusted":3197.54004,"ref.date":"2016-12-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00369,"ret.closing.prices":0.00369}
{"price.open":3196.3999,"price.high":3206.82007,"price.low":3189.66992,"price.close":3199.11011,"volume":44771100,"price.adjusted":3199.11011,"ref.date":"2016-12-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00049,"ret.closing.prices":0.00049}
{"price.open":3199.37988,"price.high":3239.68994,"price.low":3193.37988,"price.close":3236.70996,"volume":58147000,"price.adjusted":3236.70996,"ref.date":"2016-12-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01175,"ret.closing.prices":0.01175}
{"price.open":3227.3999,"price.high":3231.26001,"price.low":3209.5,"price.close":3211.70996,"volume":49833700,"price.adjusted":3211.70996,"ref.date":"2016-12-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00772,"ret.closing.prices":-0.00772}
{"price.open":3213.38989,"price.high":3255.07007,"price.low":3213.38989,"price.close":3249.73999,"volume":68446000,"price.adjusted":3249.73999,"ref.date":"2016-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01184,"ret.closing.prices":0.01184}
{"price.open":3250.16992,"price.high":3276.56006,"price.low":3239.87012,"price.close":3259.23999,"volume":94607300,"price.adjusted":3259.23999,"ref.date":"2016-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00292,"ret.closing.prices":0.00292}
{"price.open":3259.22998,"price.high":3261,"price.low":3249.59009,"price.close":3257.8501,"volume":34102600,"price.adjusted":3257.8501,"ref.date":"2016-12-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":3255.3501,"price.high":3279.59009,"price.low":3251.81006,"price.close":3279.40991,"volume":36730500,"price.adjusted":3279.40991,"ref.date":"2016-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00662,"ret.closing.prices":0.00662}
{"price.open":3273.12988,"price.high":3277.67993,"price.low":3262.73999,"price.close":3270.75,"volume":32616100,"price.adjusted":3270.75,"ref.date":"2016-12-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00264,"ret.closing.prices":-0.00264}
{"price.open":3267.72998,"price.high":3275.41992,"price.low":3259.27002,"price.close":3269.51001,"volume":30824900,"price.adjusted":3269.51001,"ref.date":"2016-12-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00038,"ret.closing.prices":-0.00038}
{"price.open":3269.09009,"price.high":3278.73999,"price.low":3265.55005,"price.close":3273.96997,"volume":25703100,"price.adjusted":3273.96997,"ref.date":"2016-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":3275.30005,"price.high":3281.3501,"price.low":3270.93994,"price.close":3278.53003,"volume":14926200,"price.adjusted":3278.53003,"ref.date":"2016-12-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00139,"ret.closing.prices":0.00139}
{"price.open":3277.55005,"price.high":3278.87988,"price.low":3272.37012,"price.close":3278.71997,"volume":19771400,"price.adjusted":3278.71997,"ref.date":"2016-12-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00006,"ret.closing.prices":0.00006}
{"price.open":3270.36011,"price.high":3275.18994,"price.low":3259.62012,"price.close":3271.76001,"volume":20656800,"price.adjusted":3271.76001,"ref.date":"2016-12-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00212,"ret.closing.prices":-0.00212}
{"price.open":3271.3999,"price.high":3290.52002,"price.low":3260.83008,"price.close":3290.52002,"volume":26130900,"price.adjusted":3290.52002,"ref.date":"2016-12-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00573,"ret.closing.prices":0.00573}
{"price.open":3316.53003,"price.high":3334.43994,"price.low":3310.45996,"price.close":3315.02002,"volume":38886800,"price.adjusted":3315.02002,"ref.date":"2017-01-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00745,"ret.closing.prices":0.00745}
{"price.open":3316.78003,"price.high":3325.5,"price.low":3302.98999,"price.close":3317.52002,"volume":39204000,"price.adjusted":3317.52002,"ref.date":"2017-01-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00075,"ret.closing.prices":0.00075}
{"price.open":3306.31006,"price.high":3323.15991,"price.low":3300.77002,"price.close":3316.46997,"volume":35162700,"price.adjusted":3316.46997,"ref.date":"2017-01-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00032,"ret.closing.prices":-0.00032}
{"price.open":3311.3501,"price.high":3322.6001,"price.low":3299.65991,"price.close":3321.16992,"volume":27877300,"price.adjusted":3321.16992,"ref.date":"2017-01-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00142,"ret.closing.prices":0.00142}
{"price.open":3324.44995,"price.high":3326.31006,"price.low":3296.53003,"price.close":3308.96997,"volume":33743200,"price.adjusted":3308.96997,"ref.date":"2017-01-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00367,"ret.closing.prices":-0.00367}
{"price.open":3310.62988,"price.high":3318.23999,"price.low":3295.5,"price.close":3306.20996,"volume":34087400,"price.adjusted":3306.20996,"ref.date":"2017-01-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":3306.82007,"price.high":3324.52002,"price.low":3285.20996,"price.close":3307.93994,"volume":40939600,"price.adjusted":3307.93994,"ref.date":"2017-01-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00052,"ret.closing.prices":0.00052}
{"price.open":3299.73999,"price.high":3305.75,"price.low":3281.37012,"price.close":3286.69995,"volume":40035900,"price.adjusted":3286.69995,"ref.date":"2017-01-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00642,"ret.closing.prices":-0.00642}
{"price.open":3296.78003,"price.high":3326.96997,"price.low":3296.42993,"price.close":3324.34009,"volume":36227600,"price.adjusted":3324.34009,"ref.date":"2017-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01145,"ret.closing.prices":0.01145}
{"price.open":3313.56006,"price.high":3313.56006,"price.low":3294.53003,"price.close":3294.53003,"volume":28169600,"price.adjusted":3294.53003,"ref.date":"2017-01-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00897,"ret.closing.prices":-0.00897}
{"price.open":3290.62012,"price.high":3300.5,"price.low":3266.1001,"price.close":3285.04004,"volume":32249800,"price.adjusted":3285.04004,"ref.date":"2017-01-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00288,"ret.closing.prices":-0.00288}
{"price.open":3291.63989,"price.high":3300.23999,"price.low":3274.72998,"price.close":3294,"volume":31982300,"price.adjusted":3294,"ref.date":"2017-01-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00273,"ret.closing.prices":0.00273}
{"price.open":3297.76001,"price.high":3306.12012,"price.low":3282.53003,"price.close":3290.33008,"volume":40520500,"price.adjusted":3290.33008,"ref.date":"2017-01-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00111}
{"price.open":3290.11011,"price.high":3312.13989,"price.low":3278.82007,"price.close":3299.43994,"volume":46170000,"price.adjusted":3299.43994,"ref.date":"2017-01-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00277,"ret.closing.prices":0.00277}
{"price.open":3284.87012,"price.high":3291.76001,"price.low":3262.61011,"price.close":3273.04004,"volume":35453500,"price.adjusted":3273.04004,"ref.date":"2017-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.008,"ret.closing.prices":-0.008}
{"price.open":3276.62012,"price.high":3283.37988,"price.low":3269.03003,"price.close":3281.53003,"volume":55688500,"price.adjusted":3281.53003,"ref.date":"2017-01-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00259,"ret.closing.prices":0.00259}
{"price.open":3290.8999,"price.high":3334.15991,"price.low":3290.8999,"price.close":3326.1499,"volume":70639800,"price.adjusted":3326.1499,"ref.date":"2017-01-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0136,"ret.closing.prices":0.0136}
{"price.open":3332.3501,"price.high":3342.46997,"price.low":3310.26001,"price.close":3319.12988,"volume":49706400,"price.adjusted":3319.12988,"ref.date":"2017-01-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00211,"ret.closing.prices":-0.00211}
{"price.open":3318.19995,"price.high":3318.3501,"price.low":3294.78003,"price.close":3303.33008,"volume":36530900,"price.adjusted":3303.33008,"ref.date":"2017-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00476,"ret.closing.prices":-0.00476}
{"price.open":3294.98999,"price.high":3296.27002,"price.low":3253.75,"price.close":3262.71997,"volume":38678000,"price.adjusted":3262.71997,"ref.date":"2017-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01229,"ret.closing.prices":-0.01229}
{"price.open":3263.87012,"price.high":3282.44995,"price.low":3230.67993,"price.close":3230.67993,"volume":47246900,"price.adjusted":3230.67993,"ref.date":"2017-01-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00982,"ret.closing.prices":-0.00982}
{"price.open":3243.8999,"price.high":3273.93994,"price.low":3243.8999,"price.close":3258.91992,"volume":46663000,"price.adjusted":3258.91992,"ref.date":"2017-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00874,"ret.closing.prices":0.00874}
{"price.open":3258.08008,"price.high":3265.44995,"price.low":3242.31006,"price.close":3253.61011,"volume":42679600,"price.adjusted":3253.61011,"ref.date":"2017-02-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00163,"ret.closing.prices":-0.00163}
{"price.open":3259.77002,"price.high":3283.86011,"price.low":3258.56006,"price.close":3273.11011,"volume":39175800,"price.adjusted":3273.11011,"ref.date":"2017-02-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00599,"ret.closing.prices":0.00599}
{"price.open":3274.87012,"price.high":3282.95996,"price.low":3235.22998,"price.close":3238.31006,"volume":38727200,"price.adjusted":3238.31006,"ref.date":"2017-02-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01063,"ret.closing.prices":-0.01063}
{"price.open":3239.02002,"price.high":3252.29004,"price.low":3227.26001,"price.close":3235.70996,"volume":37055600,"price.adjusted":3235.70996,"ref.date":"2017-02-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0008,"ret.closing.prices":-0.0008}
{"price.open":3240.82007,"price.high":3250.81006,"price.low":3214.31006,"price.close":3238.04004,"volume":51440700,"price.adjusted":3238.04004,"ref.date":"2017-02-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00072,"ret.closing.prices":0.00072}
{"price.open":3248.07007,"price.high":3281.46997,"price.low":3243.53003,"price.close":3277.79004,"volume":41363500,"price.adjusted":3277.79004,"ref.date":"2017-02-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01228,"ret.closing.prices":0.01228}
{"price.open":3281.29004,"price.high":3289.92993,"price.low":3264.84009,"price.close":3270.83008,"volume":34918600,"price.adjusted":3270.83008,"ref.date":"2017-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00212,"ret.closing.prices":-0.00212}
{"price.open":3275.21997,"price.high":3314.65991,"price.low":3275.21997,"price.close":3305.22998,"volume":32911000,"price.adjusted":3305.22998,"ref.date":"2017-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01052,"ret.closing.prices":0.01052}
{"price.open":3305.61011,"price.high":3310.80005,"price.low":3297.47998,"price.close":3308.88989,"volume":32420200,"price.adjusted":3308.88989,"ref.date":"2017-02-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00111,"ret.closing.prices":0.00111}
{"price.open":3315.13989,"price.high":3334.12012,"price.low":3311.38989,"price.close":3323.70996,"volume":39795200,"price.adjusted":3323.70996,"ref.date":"2017-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00448,"ret.closing.prices":0.00448}
{"price.open":3321.59009,"price.high":3327.59009,"price.low":3304.31006,"price.close":3311.04004,"volume":33018500,"price.adjusted":3311.04004,"ref.date":"2017-02-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00381,"ret.closing.prices":-0.00381}
{"price.open":3310.72998,"price.high":3316.03003,"price.low":3282.41992,"price.close":3308.81006,"volume":46988400,"price.adjusted":3308.81006,"ref.date":"2017-02-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00067,"ret.closing.prices":-0.00067}
{"price.open":3321.65991,"price.high":3330.11011,"price.low":3305.33008,"price.close":3312.38989,"volume":26899700,"price.adjusted":3312.38989,"ref.date":"2017-02-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00108,"ret.closing.prices":0.00108}
{"price.open":3313.62012,"price.high":3345.98999,"price.low":3301.1499,"price.close":3339.33008,"volume":32771100,"price.adjusted":3339.33008,"ref.date":"2017-02-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00813,"ret.closing.prices":0.00813}
{"price.open":3341.54004,"price.high":3355.3999,"price.low":3324.67993,"price.close":3339.27002,"volume":44932600,"price.adjusted":3339.27002,"ref.date":"2017-02-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00002,"ret.closing.prices":-0.00002}
{"price.open":3337.96997,"price.high":3350.15991,"price.low":3326.45996,"price.close":3333.95996,"volume":35038800,"price.adjusted":3333.95996,"ref.date":"2017-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":3333.69995,"price.high":3334.67993,"price.low":3280.36011,"price.close":3304.09009,"volume":47449500,"price.adjusted":3304.09009,"ref.date":"2017-02-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00896,"ret.closing.prices":-0.00896}
{"price.open":3311.82007,"price.high":3322.96997,"price.low":3303.61011,"price.close":3309.30005,"volume":44016100,"price.adjusted":3309.30005,"ref.date":"2017-02-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00158,"ret.closing.prices":0.00158}
{"price.open":3313.12988,"price.high":3324.93994,"price.low":3303.12012,"price.close":3319.61011,"volume":42765600,"price.adjusted":3319.61011,"ref.date":"2017-02-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00312,"ret.closing.prices":0.00312}
{"price.open":3335.77002,"price.high":3393.22998,"price.low":3335.77002,"price.close":3390.19995,"volume":58280800,"price.adjusted":3390.19995,"ref.date":"2017-03-01","ticker":"^STOXX50E","ret.adjusted.prices":0.02126,"ret.closing.prices":0.02126}
{"price.open":3389.56006,"price.high":3391.17993,"price.low":3378.69995,"price.close":3384.70996,"volume":42851200,"price.adjusted":3384.70996,"ref.date":"2017-03-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":3381.12012,"price.high":3407.61011,"price.low":3371.41992,"price.close":3403.38989,"volume":53777100,"price.adjusted":3403.38989,"ref.date":"2017-03-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":3397.71997,"price.high":3397.71997,"price.low":3379.5,"price.close":3387.45996,"volume":36560000,"price.adjusted":3387.45996,"ref.date":"2017-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00468,"ret.closing.prices":-0.00468}
{"price.open":3386.94995,"price.high":3390.91992,"price.low":3374.47998,"price.close":3385.12012,"volume":31912300,"price.adjusted":3385.12012,"ref.date":"2017-03-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00069,"ret.closing.prices":-0.00069}
{"price.open":3381.81006,"price.high":3401.73999,"price.low":3376.07007,"price.close":3389.62012,"volume":42687600,"price.adjusted":3389.62012,"ref.date":"2017-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00133,"ret.closing.prices":0.00133}
{"price.open":3387.80005,"price.high":3417.08008,"price.low":3379.23999,"price.close":3409.88989,"volume":59267900,"price.adjusted":3409.88989,"ref.date":"2017-03-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00598,"ret.closing.prices":0.00598}
{"price.open":3417.63989,"price.high":3441.5,"price.low":3414.84009,"price.close":3416.27002,"volume":58678800,"price.adjusted":3416.27002,"ref.date":"2017-03-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00187,"ret.closing.prices":0.00187}
{"price.open":3417.02002,"price.high":3422.28003,"price.low":3409.16992,"price.close":3415.48999,"volume":31599400,"price.adjusted":3415.48999,"ref.date":"2017-03-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00023,"ret.closing.prices":-0.00023}
{"price.open":3417.59009,"price.high":3417.59009,"price.low":3390.04004,"price.close":3399.42993,"volume":41795700,"price.adjusted":3399.42993,"ref.date":"2017-03-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":3399.44995,"price.high":3412.77002,"price.low":3399.01001,"price.close":3409.32007,"volume":38399100,"price.adjusted":3409.32007,"ref.date":"2017-03-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00291,"ret.closing.prices":0.00291}
{"price.open":3427,"price.high":3450.1001,"price.low":3427,"price.close":3439.95996,"volume":60243600,"price.adjusted":3439.95996,"ref.date":"2017-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00899,"ret.closing.prices":0.00899}
{"price.open":3436.33008,"price.high":3457.16992,"price.low":3428.86011,"price.close":3448.40991,"volume":77835100,"price.adjusted":3448.40991,"ref.date":"2017-03-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00246,"ret.closing.prices":0.00246}
{"price.open":3441.56006,"price.high":3448.87988,"price.low":3431.87988,"price.close":3437.47998,"volume":36822600,"price.adjusted":3437.47998,"ref.date":"2017-03-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00317,"ret.closing.prices":-0.00317}
{"price.open":3448.6001,"price.high":3471.5,"price.low":3421.03003,"price.close":3429.62012,"volume":56175400,"price.adjusted":3429.62012,"ref.date":"2017-03-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00229,"ret.closing.prices":-0.00229}
{"price.open":3415.53003,"price.high":3428.62012,"price.low":3397.66992,"price.close":3420.69995,"volume":52503100,"price.adjusted":3420.69995,"ref.date":"2017-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":3421.34009,"price.high":3452.26001,"price.low":3413.58008,"price.close":3452.17993,"volume":44047300,"price.adjusted":3452.17993,"ref.date":"2017-03-23","ticker":"^STOXX50E","ret.adjusted.prices":0.0092,"ret.closing.prices":0.0092}
{"price.open":3450.01001,"price.high":3450.01001,"price.low":3433.44995,"price.close":3444.1499,"volume":34165200,"price.adjusted":3444.1499,"ref.date":"2017-03-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00233,"ret.closing.prices":-0.00233}
{"price.open":3432.62988,"price.high":3437.13989,"price.low":3411.47998,"price.close":3437.13989,"volume":36063100,"price.adjusted":3437.13989,"ref.date":"2017-03-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00204,"ret.closing.prices":-0.00204}
{"price.open":3439.65991,"price.high":3466.37012,"price.low":3437.66992,"price.close":3465.07007,"volume":35529500,"price.adjusted":3465.07007,"ref.date":"2017-03-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00813,"ret.closing.prices":0.00813}
{"price.open":3469.96997,"price.high":3484.02002,"price.low":3463.95996,"price.close":3475.27002,"volume":39477400,"price.adjusted":3475.27002,"ref.date":"2017-03-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00294,"ret.closing.prices":0.00294}
{"price.open":3475.84009,"price.high":3481.81006,"price.low":3463.16992,"price.close":3481.58008,"volume":31325100,"price.adjusted":3481.58008,"ref.date":"2017-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00182,"ret.closing.prices":0.00182}
{"price.open":3480.1001,"price.high":3500.92993,"price.low":3466.8501,"price.close":3500.92993,"volume":44829900,"price.adjusted":3500.92993,"ref.date":"2017-03-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00556,"ret.closing.prices":0.00556}
{"price.open":3504.26001,"price.high":3508.11011,"price.low":3472.69995,"price.close":3472.93994,"volume":41396600,"price.adjusted":3472.93994,"ref.date":"2017-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.008,"ret.closing.prices":-0.008}
{"price.open":3472.54004,"price.high":3481.65991,"price.low":3462.45996,"price.close":3481.65991,"volume":40369400,"price.adjusted":3481.65991,"ref.date":"2017-04-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00251,"ret.closing.prices":0.00251}
{"price.open":3484.54004,"price.high":3494.26001,"price.low":3469.87988,"price.close":3472.58008,"volume":39088800,"price.adjusted":3472.58008,"ref.date":"2017-04-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00261,"ret.closing.prices":-0.00261}
{"price.open":3464.17993,"price.high":3493.33008,"price.low":3446.1499,"price.close":3489.57007,"volume":35797900,"price.adjusted":3489.57007,"ref.date":"2017-04-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00489,"ret.closing.prices":0.00489}
{"price.open":3482.84009,"price.high":3495.80005,"price.low":3470.91992,"price.close":3495.80005,"volume":32956300,"price.adjusted":3495.80005,"ref.date":"2017-04-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00179,"ret.closing.prices":0.00179}
{"price.open":3494.23999,"price.high":3494.87988,"price.low":3474.12012,"price.close":3480.43994,"volume":29443600,"price.adjusted":3480.43994,"ref.date":"2017-04-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00439,"ret.closing.prices":-0.00439}
{"price.open":3467.1001,"price.high":3485.5,"price.low":3446.84009,"price.close":3470.04004,"volume":39417800,"price.adjusted":3470.04004,"ref.date":"2017-04-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00299,"ret.closing.prices":-0.00299}
{"price.open":3473.20996,"price.high":3497.71997,"price.low":3462.80005,"price.close":3468.51001,"volume":36469000,"price.adjusted":3468.51001,"ref.date":"2017-04-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00044,"ret.closing.prices":-0.00044}
{"price.open":3463.5,"price.high":3463.5,"price.low":3442.18994,"price.close":3448.26001,"volume":38356600,"price.adjusted":3448.26001,"ref.date":"2017-04-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00584,"ret.closing.prices":-0.00584}
{"price.open":3454.73999,"price.high":3460.93994,"price.low":3409.78003,"price.close":3409.78003,"volume":43026000,"price.adjusted":3409.78003,"ref.date":"2017-04-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01116,"ret.closing.prices":-0.01116}
{"price.open":3408.41992,"price.high":3426.08008,"price.low":3407.33008,"price.close":3420.98999,"volume":44085600,"price.adjusted":3420.98999,"ref.date":"2017-04-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00329,"ret.closing.prices":0.00329}
{"price.open":3417.47998,"price.high":3449.48999,"price.low":3408.3999,"price.close":3440.03003,"volume":44963000,"price.adjusted":3440.03003,"ref.date":"2017-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00557,"ret.closing.prices":0.00557}
{"price.open":3440.70996,"price.high":3456.11011,"price.low":3419.76001,"price.close":3440.27002,"volume":60568400,"price.adjusted":3440.27002,"ref.date":"2017-04-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00007,"ret.closing.prices":0.00007}
{"price.open":3480.62012,"price.high":3579.44995,"price.low":3480.62012,"price.close":3577.37988,"volume":109555100,"price.adjusted":3577.37988,"ref.date":"2017-04-24","ticker":"^STOXX50E","ret.adjusted.prices":0.03985,"ret.closing.prices":0.03985}
{"price.open":3581.36011,"price.high":3593.12988,"price.low":3573.6499,"price.close":3583.15991,"volume":49357200,"price.adjusted":3583.15991,"ref.date":"2017-04-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00162,"ret.closing.prices":0.00162}
{"price.open":3582.97998,"price.high":3582.97998,"price.low":3569.18994,"price.close":3578.70996,"volume":44858700,"price.adjusted":3578.70996,"ref.date":"2017-04-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00124,"ret.closing.prices":-0.00124}
{"price.open":3573.02002,"price.high":3573.02002,"price.low":3555.57007,"price.close":3563.29004,"volume":47399000,"price.adjusted":3563.29004,"ref.date":"2017-04-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00431,"ret.closing.prices":-0.00431}
{"price.open":3556.43994,"price.high":3571.62988,"price.low":3553.81006,"price.close":3559.59009,"volume":47258900,"price.adjusted":3559.59009,"ref.date":"2017-04-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00104,"ret.closing.prices":-0.00104}
{"price.open":3564.37012,"price.high":3578.36011,"price.low":3559.34009,"price.close":3578.20996,"volume":38284900,"price.adjusted":3578.20996,"ref.date":"2017-05-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00523,"ret.closing.prices":0.00523}
{"price.open":3577.34009,"price.high":3586.25,"price.low":3571.16992,"price.close":3586.25,"volume":32369600,"price.adjusted":3586.25,"ref.date":"2017-05-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00225,"ret.closing.prices":0.00225}
{"price.open":3591.79004,"price.high":3627.87988,"price.low":3590.23999,"price.close":3627.87988,"volume":52783900,"price.adjusted":3627.87988,"ref.date":"2017-05-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01161,"ret.closing.prices":0.01161}
{"price.open":3620.66992,"price.high":3658.79004,"price.low":3609.53003,"price.close":3658.79004,"volume":58481900,"price.adjusted":3658.79004,"ref.date":"2017-05-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00852,"ret.closing.prices":0.00852}
{"price.open":3660.38989,"price.high":3666.80005,"price.low":3633.94995,"price.close":3642.11011,"volume":46909400,"price.adjusted":3642.11011,"ref.date":"2017-05-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00456,"ret.closing.prices":-0.00456}
{"price.open":3647.15991,"price.high":3662.65991,"price.low":3647.15991,"price.close":3649.08008,"volume":43711000,"price.adjusted":3649.08008,"ref.date":"2017-05-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":3646.65991,"price.high":3648.27002,"price.low":3633.44995,"price.close":3645.73999,"volume":42786900,"price.adjusted":3645.73999,"ref.date":"2017-05-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":3649.34009,"price.high":3650.81006,"price.low":3607.87012,"price.close":3623.55005,"volume":50846800,"price.adjusted":3623.55005,"ref.date":"2017-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00609,"ret.closing.prices":-0.00609}
{"price.open":3623.62988,"price.high":3637.52002,"price.low":3620.36011,"price.close":3637.52002,"volume":39875500,"price.adjusted":3637.52002,"ref.date":"2017-05-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00386,"ret.closing.prices":0.00386}
{"price.open":3640.37988,"price.high":3646.63989,"price.low":3621.08008,"price.close":3641.87988,"volume":32351700,"price.adjusted":3641.87988,"ref.date":"2017-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.0012,"ret.closing.prices":0.0012}
{"price.open":3641.94995,"price.high":3648.68994,"price.low":3631.46997,"price.close":3641.88989,"volume":37956900,"price.adjusted":3641.88989,"ref.date":"2017-05-16","ticker":"^STOXX50E","ret.adjusted.prices":2.74858e-06,"ret.closing.prices":2.74858e-06}
{"price.open":3626.25,"price.high":3635.53003,"price.low":3571.77002,"price.close":3584.83008,"volume":47055600,"price.adjusted":3584.83008,"ref.date":"2017-05-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.01567,"ret.closing.prices":-0.01567}
{"price.open":3584.07007,"price.high":3584.68994,"price.low":3529.3501,"price.close":3562.21997,"volume":64231500,"price.adjusted":3562.21997,"ref.date":"2017-05-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00631,"ret.closing.prices":-0.00631}
{"price.open":3566.01001,"price.high":3590.42993,"price.low":3566.01001,"price.close":3587.01001,"volume":50978100,"price.adjusted":3587.01001,"ref.date":"2017-05-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00696,"ret.closing.prices":0.00696}
{"price.open":3589.16992,"price.high":3592.08008,"price.low":3571.20996,"price.close":3576.53003,"volume":39538800,"price.adjusted":3576.53003,"ref.date":"2017-05-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00292,"ret.closing.prices":-0.00292}
{"price.open":3572.53003,"price.high":3605.90991,"price.low":3567.77002,"price.close":3595.03003,"volume":40896900,"price.adjusted":3595.03003,"ref.date":"2017-05-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00517,"ret.closing.prices":0.00517}
{"price.open":3592.93994,"price.high":3599.61011,"price.low":3580.27002,"price.close":3586.62012,"volume":30906200,"price.adjusted":3586.62012,"ref.date":"2017-05-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":3582.62012,"price.high":3582.62012,"price.low":3546.87988,"price.close":3579.02002,"volume":38522200,"price.adjusted":3579.02002,"ref.date":"2017-05-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00212,"ret.closing.prices":-0.00212}
{"price.open":3577.34009,"price.high":3580.57007,"price.low":3568.5,"price.close":3578.94995,"volume":23771200,"price.adjusted":3578.94995,"ref.date":"2017-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00002,"ret.closing.prices":-0.00002}
{"price.open":3558.59009,"price.high":3569.87012,"price.low":3547.1001,"price.close":3561.21997,"volume":40009500,"price.adjusted":3561.21997,"ref.date":"2017-05-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00495,"ret.closing.prices":-0.00495}
{"price.open":3560.52002,"price.high":3587.47998,"price.low":3552.33008,"price.close":3554.59009,"volume":61556900,"price.adjusted":3554.59009,"ref.date":"2017-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00186,"ret.closing.prices":-0.00186}
{"price.open":3556.17993,"price.high":3575.13989,"price.low":3554.52002,"price.close":3567.02002,"volume":39289600,"price.adjusted":3567.02002,"ref.date":"2017-06-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0035,"ret.closing.prices":0.0035}
{"price.open":3578.42993,"price.high":3615.06006,"price.low":3578.42993,"price.close":3591.82007,"volume":39818300,"price.adjusted":3591.82007,"ref.date":"2017-06-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00695,"ret.closing.prices":0.00695}
{"price.open":3569.59009,"price.high":3572.1001,"price.low":3548.15991,"price.close":3554.17993,"volume":38357200,"price.adjusted":3554.17993,"ref.date":"2017-06-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01048,"ret.closing.prices":-0.01048}
{"price.open":3552.76001,"price.high":3577.29004,"price.low":3540.22998,"price.close":3548.84009,"volume":50444800,"price.adjusted":3548.84009,"ref.date":"2017-06-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0015,"ret.closing.prices":-0.0015}
{"price.open":3547.72998,"price.high":3574,"price.low":3547.66992,"price.close":3563.87988,"volume":51806100,"price.adjusted":3563.87988,"ref.date":"2017-06-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00424,"ret.closing.prices":0.00424}
{"price.open":3566.38989,"price.high":3597.8501,"price.low":3561.12012,"price.close":3586.07007,"volume":43449000,"price.adjusted":3586.07007,"ref.date":"2017-06-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00623,"ret.closing.prices":0.00623}
{"price.open":3581.21997,"price.high":3581.21997,"price.low":3539.75,"price.close":3543.94995,"volume":40877400,"price.adjusted":3543.94995,"ref.date":"2017-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01175,"ret.closing.prices":-0.01175}
{"price.open":3548.17993,"price.high":3567.42993,"price.low":3548.17993,"price.close":3557.87012,"volume":31430200,"price.adjusted":3557.87012,"ref.date":"2017-06-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00393,"ret.closing.prices":0.00393}
{"price.open":3565.12988,"price.high":3589.22998,"price.low":3547.1499,"price.close":3547.1499,"volume":43600600,"price.adjusted":3547.1499,"ref.date":"2017-06-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00301,"ret.closing.prices":-0.00301}
{"price.open":3545.05005,"price.high":3545.05005,"price.low":3500.40991,"price.close":3525.45996,"volume":57376000,"price.adjusted":3525.45996,"ref.date":"2017-06-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00611,"ret.closing.prices":-0.00611}
{"price.open":3531.06006,"price.high":3552.81006,"price.low":3527.98999,"price.close":3543.87988,"volume":81125900,"price.adjusted":3543.87988,"ref.date":"2017-06-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00522,"ret.closing.prices":0.00522}
{"price.open":3565.05005,"price.high":3591.54004,"price.low":3565.05005,"price.close":3579.58008,"volume":33649000,"price.adjusted":3579.58008,"ref.date":"2017-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01007,"ret.closing.prices":0.01007}
{"price.open":3586.02002,"price.high":3598.06006,"price.low":3560.65991,"price.close":3560.65991,"volume":34130900,"price.adjusted":3560.65991,"ref.date":"2017-06-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00529,"ret.closing.prices":-0.00529}
{"price.open":3554.11011,"price.high":3562.17993,"price.low":3521.90991,"price.close":3554.3501,"volume":41425800,"price.adjusted":3554.3501,"ref.date":"2017-06-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00177,"ret.closing.prices":-0.00177}
{"price.open":3549.76001,"price.high":3558.36011,"price.low":3526.52002,"price.close":3555.76001,"volume":33925800,"price.adjusted":3555.76001,"ref.date":"2017-06-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":3552.53003,"price.high":3555.58008,"price.low":3529.02002,"price.close":3543.67993,"volume":29088700,"price.adjusted":3543.67993,"ref.date":"2017-06-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.0034,"ret.closing.prices":-0.0034}
{"price.open":3554.28003,"price.high":3581.42993,"price.low":3554.28003,"price.close":3561.76001,"volume":44295400,"price.adjusted":3561.76001,"ref.date":"2017-06-26","ticker":"^STOXX50E","ret.adjusted.prices":0.0051,"ret.closing.prices":0.0051}
{"price.open":3557.62988,"price.high":3560.61011,"price.low":3529.97998,"price.close":3538.32007,"volume":47090100,"price.adjusted":3538.32007,"ref.date":"2017-06-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00658,"ret.closing.prices":-0.00658}
{"price.open":3530.66992,"price.high":3543.69995,"price.low":3498.47998,"price.close":3535.69995,"volume":55551100,"price.adjusted":3535.69995,"ref.date":"2017-06-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00074,"ret.closing.prices":-0.00074}
{"price.open":3541.98999,"price.high":3555.37012,"price.low":3463.98999,"price.close":3471.33008,"volume":58426500,"price.adjusted":3471.33008,"ref.date":"2017-06-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.01821,"ret.closing.prices":-0.01821}
{"price.open":3472.57007,"price.high":3489.66992,"price.low":3439.79004,"price.close":3441.87988,"volume":49465600,"price.adjusted":3441.87988,"ref.date":"2017-06-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00848,"ret.closing.prices":-0.00848}
{"price.open":3449.75,"price.high":3494.62988,"price.low":3449.75,"price.close":3491.81006,"volume":39370400,"price.adjusted":3491.81006,"ref.date":"2017-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01451,"ret.closing.prices":0.01451}
{"price.open":3486.37988,"price.high":3493.76001,"price.low":3471.6001,"price.close":3479.46997,"volume":29129800,"price.adjusted":3479.46997,"ref.date":"2017-07-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00353,"ret.closing.prices":-0.00353}
{"price.open":3477.09009,"price.high":3488.38989,"price.low":3468.29004,"price.close":3478.40991,"volume":40062200,"price.adjusted":3478.40991,"ref.date":"2017-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.0003,"ret.closing.prices":-0.0003}
{"price.open":3480.52002,"price.high":3480.52002,"price.low":3435.29004,"price.close":3462.06006,"volume":46244800,"price.adjusted":3462.06006,"ref.date":"2017-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":3461.66992,"price.high":3464.05005,"price.low":3451.37012,"price.close":3463.84009,"volume":35317100,"price.adjusted":3463.84009,"ref.date":"2017-07-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00051,"ret.closing.prices":0.00051}
{"price.open":3470.48999,"price.high":3486.48999,"price.low":3468,"price.close":3478.06006,"volume":31159600,"price.adjusted":3478.06006,"ref.date":"2017-07-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00411,"ret.closing.prices":0.00411}
{"price.open":3479.8501,"price.high":3494.48999,"price.low":3460.63989,"price.close":3464.47998,"volume":32868100,"price.adjusted":3464.47998,"ref.date":"2017-07-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0039,"ret.closing.prices":-0.0039}
{"price.open":3472.40991,"price.high":3524.58008,"price.low":3472.40991,"price.close":3515.22998,"volume":37780400,"price.adjusted":3515.22998,"ref.date":"2017-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01465,"ret.closing.prices":0.01465}
{"price.open":3518.01001,"price.high":3539.47998,"price.low":3515.38989,"price.close":3527.83008,"volume":38603800,"price.adjusted":3527.83008,"ref.date":"2017-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00358,"ret.closing.prices":0.00358}
{"price.open":3530.18994,"price.high":3532.6001,"price.low":3512.56006,"price.close":3525.93994,"volume":34953200,"price.adjusted":3525.93994,"ref.date":"2017-07-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00054,"ret.closing.prices":-0.00054}
{"price.open":3528.12012,"price.high":3531.53003,"price.low":3505.51001,"price.close":3516.3501,"volume":32107700,"price.adjusted":3516.3501,"ref.date":"2017-07-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00272,"ret.closing.prices":-0.00272}
{"price.open":3510.75,"price.high":3517.82007,"price.low":3469.62012,"price.close":3478.67993,"volume":42415000,"price.adjusted":3478.67993,"ref.date":"2017-07-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01071,"ret.closing.prices":-0.01071}
{"price.open":3483.98999,"price.high":3503.54004,"price.low":3478.03003,"price.close":3500.28003,"volume":43329000,"price.adjusted":3500.28003,"ref.date":"2017-07-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00621,"ret.closing.prices":0.00621}
{"price.open":3502.01001,"price.high":3529.98999,"price.low":3486.32007,"price.close":3499.48999,"volume":45811000,"price.adjusted":3499.48999,"ref.date":"2017-07-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00023,"ret.closing.prices":-0.00023}
{"price.open":3497.45996,"price.high":3507.62012,"price.low":3436.8999,"price.close":3451.70996,"volume":48867500,"price.adjusted":3451.70996,"ref.date":"2017-07-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01365,"ret.closing.prices":-0.01365}
{"price.open":3456.93994,"price.high":3463.73999,"price.low":3431.18994,"price.close":3453.16992,"volume":36186200,"price.adjusted":3453.16992,"ref.date":"2017-07-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00042,"ret.closing.prices":0.00042}
{"price.open":3454.33008,"price.high":3494.65991,"price.low":3454.33008,"price.close":3473.54004,"volume":40594500,"price.adjusted":3473.54004,"ref.date":"2017-07-25","ticker":"^STOXX50E","ret.adjusted.prices":0.0059,"ret.closing.prices":0.0059}
{"price.open":3474.01001,"price.high":3499.53003,"price.low":3472.07007,"price.close":3491.18994,"volume":30795700,"price.adjusted":3491.18994,"ref.date":"2017-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00508,"ret.closing.prices":0.00508}
{"price.open":3489.36011,"price.high":3506.8501,"price.low":3481.25,"price.close":3493.13989,"volume":38968000,"price.adjusted":3493.13989,"ref.date":"2017-07-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00056,"ret.closing.prices":0.00056}
{"price.open":3481.88989,"price.high":3481.88989,"price.low":3450.1001,"price.close":3467.72998,"volume":41528300,"price.adjusted":3467.72998,"ref.date":"2017-07-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00727,"ret.closing.prices":-0.00727}
{"price.open":3464.8501,"price.high":3479.46997,"price.low":3447.87988,"price.close":3449.36011,"volume":37575700,"price.adjusted":3449.36011,"ref.date":"2017-07-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.0053,"ret.closing.prices":-0.0053}
{"price.open":3478.20996,"price.high":3481.73999,"price.low":3451.31006,"price.close":3459.32007,"volume":31635600,"price.adjusted":3459.32007,"ref.date":"2017-08-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00289,"ret.closing.prices":0.00289}
{"price.open":3456.28003,"price.high":3471.81006,"price.low":3438.1499,"price.close":3466.37012,"volume":31525200,"price.adjusted":3466.37012,"ref.date":"2017-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00204,"ret.closing.prices":0.00204}
{"price.open":3462.55005,"price.high":3515.54004,"price.low":3456.27002,"price.close":3507.40991,"volume":34600500,"price.adjusted":3507.40991,"ref.date":"2017-08-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01184,"ret.closing.prices":0.01184}
{"price.open":3509.59009,"price.high":3516.78003,"price.low":3497.20996,"price.close":3505.80005,"volume":22112900,"price.adjusted":3505.80005,"ref.date":"2017-08-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00046,"ret.closing.prices":-0.00046}
{"price.open":3503.98999,"price.high":3524.93994,"price.low":3493.03003,"price.close":3515.62988,"volume":25653000,"price.adjusted":3515.62988,"ref.date":"2017-08-08","ticker":"^STOXX50E","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":3504.16992,"price.high":3504.16992,"price.low":3452.73999,"price.close":3468.44995,"volume":41170400,"price.adjusted":3468.44995,"ref.date":"2017-08-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01342,"ret.closing.prices":-0.01342}
{"price.open":3466.11011,"price.high":3466.21997,"price.low":3424.81006,"price.close":3433.54004,"volume":34585600,"price.adjusted":3433.54004,"ref.date":"2017-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01006,"ret.closing.prices":-0.01006}
{"price.open":3422.30005,"price.high":3422.30005,"price.low":3392.87012,"price.close":3406.34009,"volume":37081400,"price.adjusted":3406.34009,"ref.date":"2017-08-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00792,"ret.closing.prices":-0.00792}
{"price.open":3420.8999,"price.high":3460.92993,"price.low":3420.8999,"price.close":3450.65991,"volume":27970700,"price.adjusted":3450.65991,"ref.date":"2017-08-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01301,"ret.closing.prices":0.01301}
{"price.open":3454.38989,"price.high":3473.53003,"price.low":3454.26001,"price.close":3461.90991,"volume":23807000,"price.adjusted":3461.90991,"ref.date":"2017-08-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00326,"ret.closing.prices":0.00326}
{"price.open":3465.62988,"price.high":3497.29004,"price.low":3465.62988,"price.close":3484.57007,"volume":27851900,"price.adjusted":3484.57007,"ref.date":"2017-08-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00655,"ret.closing.prices":0.00655}
{"price.open":3482.18994,"price.high":3484.65991,"price.low":3456.1499,"price.close":3461.96997,"volume":33016300,"price.adjusted":3461.96997,"ref.date":"2017-08-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00649,"ret.closing.prices":-0.00649}
{"price.open":3441.20996,"price.high":3448.38989,"price.low":3420.5,"price.close":3446.03003,"volume":33489800,"price.adjusted":3446.03003,"ref.date":"2017-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0046,"ret.closing.prices":-0.0046}
{"price.open":3436.84009,"price.high":3442.23999,"price.low":3411.06006,"price.close":3423.53003,"volume":25405000,"price.adjusted":3423.53003,"ref.date":"2017-08-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00653,"ret.closing.prices":-0.00653}
{"price.open":3432.45996,"price.high":3459.18994,"price.low":3432.45996,"price.close":3455.59009,"volume":26818700,"price.adjusted":3455.59009,"ref.date":"2017-08-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00936,"ret.closing.prices":0.00936}
{"price.open":3454.83008,"price.high":3467.78003,"price.low":3432.05005,"price.close":3438.62988,"volume":28090600,"price.adjusted":3438.62988,"ref.date":"2017-08-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00491,"ret.closing.prices":-0.00491}
{"price.open":3443.12012,"price.high":3460.78003,"price.low":3443.12012,"price.close":3444.72998,"volume":27236000,"price.adjusted":3444.72998,"ref.date":"2017-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00177,"ret.closing.prices":0.00177}
{"price.open":3447.52002,"price.high":3461.62012,"price.low":3432.77002,"price.close":3438.55005,"volume":23312100,"price.adjusted":3438.55005,"ref.date":"2017-08-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00179,"ret.closing.prices":-0.00179}
{"price.open":3432.37988,"price.high":3439.6499,"price.low":3412.33008,"price.close":3421.03003,"volume":17212700,"price.adjusted":3421.03003,"ref.date":"2017-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0051,"ret.closing.prices":-0.0051}
{"price.open":3411.88989,"price.high":3411.88989,"price.low":3363.67993,"price.close":3388.21997,"volume":38784200,"price.adjusted":3388.21997,"ref.date":"2017-08-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00959,"ret.closing.prices":-0.00959}
{"price.open":3405.6499,"price.high":3412.26001,"price.low":3397.27002,"price.close":3403.70996,"volume":23814000,"price.adjusted":3403.70996,"ref.date":"2017-08-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00457,"ret.closing.prices":0.00457}
{"price.open":3409.62012,"price.high":3437.82007,"price.low":3409.62012,"price.close":3421.46997,"volume":34738100,"price.adjusted":3421.46997,"ref.date":"2017-08-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00522,"ret.closing.prices":0.00522}
{"price.open":3425.84009,"price.high":3454.55005,"price.low":3425.84009,"price.close":3443.87988,"volume":26540900,"price.adjusted":3443.87988,"ref.date":"2017-09-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00655,"ret.closing.prices":0.00655}
{"price.open":3436.36011,"price.high":3438.06006,"price.low":3419.06006,"price.close":3430.41992,"volume":17726400,"price.adjusted":3430.41992,"ref.date":"2017-09-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00391,"ret.closing.prices":-0.00391}
{"price.open":3432.55005,"price.high":3448.92993,"price.low":3415.97998,"price.close":3420.86011,"volume":27881800,"price.adjusted":3420.86011,"ref.date":"2017-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00279,"ret.closing.prices":-0.00279}
{"price.open":3407.93994,"price.high":3444.47998,"price.low":3396.68994,"price.close":3433.80005,"volume":40628800,"price.adjusted":3433.80005,"ref.date":"2017-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00378,"ret.closing.prices":0.00378}
{"price.open":3437.61011,"price.high":3467.93994,"price.low":3437.61011,"price.close":3447.65991,"volume":36453300,"price.adjusted":3447.65991,"ref.date":"2017-09-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00404,"ret.closing.prices":0.00404}
{"price.open":3441.34009,"price.high":3453.3501,"price.low":3433.62988,"price.close":3447.68994,"volume":31914900,"price.adjusted":3447.68994,"ref.date":"2017-09-08","ticker":"^STOXX50E","ret.adjusted.prices":8.70997e-06,"ret.closing.prices":8.70997e-06}
{"price.open":3456.77002,"price.high":3496.69995,"price.low":3456.77002,"price.close":3495.18994,"volume":34428500,"price.adjusted":3495.18994,"ref.date":"2017-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.01378,"ret.closing.prices":0.01378}
{"price.open":3498.32007,"price.high":3520.82007,"price.low":3498.32007,"price.close":3512.56006,"volume":34178900,"price.adjusted":3512.56006,"ref.date":"2017-09-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00497,"ret.closing.prices":0.00497}
{"price.open":3509.63989,"price.high":3529.17993,"price.low":3506.61011,"price.close":3523.13989,"volume":36394600,"price.adjusted":3523.13989,"ref.date":"2017-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":3521.03003,"price.high":3530.28003,"price.low":3512.01001,"price.close":3526.47998,"volume":36105600,"price.adjusted":3526.47998,"ref.date":"2017-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00095,"ret.closing.prices":0.00095}
{"price.open":3526.01001,"price.high":3532.78003,"price.low":3509.92993,"price.close":3515.55005,"volume":78595200,"price.adjusted":3515.55005,"ref.date":"2017-09-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0031,"ret.closing.prices":-0.0031}
{"price.open":3523.6001,"price.high":3537.21997,"price.low":3522.59009,"price.close":3526.73999,"volume":28035100,"price.adjusted":3526.73999,"ref.date":"2017-09-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":3524.28003,"price.high":3531.17993,"price.low":3520.92993,"price.close":3531.17993,"volume":25210800,"price.adjusted":3531.17993,"ref.date":"2017-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00126,"ret.closing.prices":0.00126}
{"price.open":3528.16992,"price.high":3533.65991,"price.low":3520.71997,"price.close":3525.55005,"volume":29120000,"price.adjusted":3525.55005,"ref.date":"2017-09-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":3531.52002,"price.high":3546.56006,"price.low":3531.52002,"price.close":3539.59009,"volume":34717700,"price.adjusted":3539.59009,"ref.date":"2017-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00398,"ret.closing.prices":0.00398}
{"price.open":3534.27002,"price.high":3553.08008,"price.low":3532.38989,"price.close":3541.41992,"volume":30404000,"price.adjusted":3541.41992,"ref.date":"2017-09-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00052,"ret.closing.prices":0.00052}
{"price.open":3537.20996,"price.high":3546.83008,"price.low":3530.87988,"price.close":3537.81006,"volume":29131600,"price.adjusted":3537.81006,"ref.date":"2017-09-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":3534.88989,"price.high":3542.87988,"price.low":3529.18994,"price.close":3536.37988,"volume":25979100,"price.adjusted":3536.37988,"ref.date":"2017-09-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.0004,"ret.closing.prices":-0.0004}
{"price.open":3538.42993,"price.high":3563.01001,"price.low":3538.42993,"price.close":3555.16992,"volume":37927800,"price.adjusted":3555.16992,"ref.date":"2017-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00531,"ret.closing.prices":0.00531}
{"price.open":3556.5,"price.high":3566.6001,"price.low":3556.5,"price.close":3563.63989,"volume":33854100,"price.adjusted":3563.63989,"ref.date":"2017-09-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00238,"ret.closing.prices":0.00238}
{"price.open":3563.61011,"price.high":3594.8501,"price.low":3560.72998,"price.close":3594.8501,"volume":40061400,"price.adjusted":3594.8501,"ref.date":"2017-09-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00876,"ret.closing.prices":0.00876}
{"price.open":3590.70996,"price.high":3602.68994,"price.low":3588.3999,"price.close":3602.68994,"volume":33586600,"price.adjusted":3602.68994,"ref.date":"2017-10-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00218,"ret.closing.prices":0.00218}
{"price.open":3605.98999,"price.high":3607.31006,"price.low":3598.70996,"price.close":3605.72998,"volume":19542400,"price.adjusted":3605.72998,"ref.date":"2017-10-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00084,"ret.closing.prices":0.00084}
{"price.open":3606.6001,"price.high":3608.44995,"price.low":3584.82007,"price.close":3594.90991,"volume":49094400,"price.adjusted":3594.90991,"ref.date":"2017-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.003,"ret.closing.prices":-0.003}
{"price.open":3592.65991,"price.high":3613.72998,"price.low":3589.65991,"price.close":3613.54004,"volume":39682800,"price.adjusted":3613.54004,"ref.date":"2017-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00518,"ret.closing.prices":0.00518}
{"price.open":3614.16992,"price.high":3614.16992,"price.low":3595.5,"price.close":3603.32007,"volume":31385300,"price.adjusted":3603.32007,"ref.date":"2017-10-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00283,"ret.closing.prices":-0.00283}
{"price.open":3604.61011,"price.high":3618.34009,"price.low":3600.93994,"price.close":3610.5,"volume":26747500,"price.adjusted":3610.5,"ref.date":"2017-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00199,"ret.closing.prices":0.00199}
{"price.open":3607,"price.high":3609.04004,"price.low":3589.97998,"price.close":3598.79004,"volume":32706700,"price.adjusted":3598.79004,"ref.date":"2017-10-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":3600.16992,"price.high":3608.51001,"price.low":3591.23999,"price.close":3607.38989,"volume":39913200,"price.adjusted":3607.38989,"ref.date":"2017-10-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00239,"ret.closing.prices":0.00239}
{"price.open":3608.15991,"price.high":3608.15991,"price.low":3595.56006,"price.close":3605.54004,"volume":25883200,"price.adjusted":3605.54004,"ref.date":"2017-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00051,"ret.closing.prices":-0.00051}
{"price.open":3607.09009,"price.high":3618.3501,"price.low":3599.51001,"price.close":3604.55005,"volume":28417300,"price.adjusted":3604.55005,"ref.date":"2017-10-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":3607.17993,"price.high":3613.48999,"price.low":3600.21997,"price.close":3606.27002,"volume":29777400,"price.adjusted":3606.27002,"ref.date":"2017-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00048,"ret.closing.prices":0.00048}
{"price.open":3609.30005,"price.high":3619.65991,"price.low":3598.12012,"price.close":3607.77002,"volume":28661900,"price.adjusted":3607.77002,"ref.date":"2017-10-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00042,"ret.closing.prices":0.00042}
{"price.open":3608.02002,"price.high":3625.87012,"price.low":3607.20996,"price.close":3619.6499,"volume":26613000,"price.adjusted":3619.6499,"ref.date":"2017-10-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00329,"ret.closing.prices":0.00329}
{"price.open":3616.48999,"price.high":3616.48999,"price.low":3586.3501,"price.close":3602.08008,"volume":35701200,"price.adjusted":3602.08008,"ref.date":"2017-10-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00485,"ret.closing.prices":-0.00485}
{"price.open":3608.75,"price.high":3617.52002,"price.low":3600.05005,"price.close":3605.09009,"volume":34868200,"price.adjusted":3605.09009,"ref.date":"2017-10-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00084,"ret.closing.prices":0.00084}
{"price.open":3606.70996,"price.high":3625.6499,"price.low":3597.08008,"price.close":3608.87012,"volume":25744300,"price.adjusted":3608.87012,"ref.date":"2017-10-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00105,"ret.closing.prices":0.00105}
{"price.open":3606.63989,"price.high":3624.72998,"price.low":3605.03003,"price.close":3610.68994,"volume":32719500,"price.adjusted":3610.68994,"ref.date":"2017-10-24","ticker":"^STOXX50E","ret.adjusted.prices":0.0005,"ret.closing.prices":0.0005}
{"price.open":3609.02002,"price.high":3622.62012,"price.low":3585.32007,"price.close":3591.45996,"volume":33992400,"price.adjusted":3591.45996,"ref.date":"2017-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00533,"ret.closing.prices":-0.00533}
{"price.open":3593.98999,"price.high":3639.81006,"price.low":3580.20996,"price.close":3637.19995,"volume":59793200,"price.adjusted":3637.19995,"ref.date":"2017-10-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01274,"ret.closing.prices":0.01274}
{"price.open":3642.79004,"price.high":3670,"price.low":3642.79004,"price.close":3652.22998,"volume":49498400,"price.adjusted":3652.22998,"ref.date":"2017-10-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00413,"ret.closing.prices":0.00413}
{"price.open":3653.02002,"price.high":3668.55005,"price.low":3653.02002,"price.close":3662.17993,"volume":34126200,"price.adjusted":3662.17993,"ref.date":"2017-10-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00272,"ret.closing.prices":0.00272}
{"price.open":3664.68994,"price.high":3677.65991,"price.low":3662.77002,"price.close":3673.94995,"volume":30555100,"price.adjusted":3673.94995,"ref.date":"2017-10-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00321,"ret.closing.prices":0.00321}
{"price.open":3676.98999,"price.high":3708.82007,"price.low":3676.98999,"price.close":3697.3999,"volume":37460100,"price.adjusted":3697.3999,"ref.date":"2017-11-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":3693.3999,"price.high":3698.56006,"price.low":3673.25,"price.close":3688.80005,"volume":34018300,"price.adjusted":3688.80005,"ref.date":"2017-11-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00233,"ret.closing.prices":-0.00233}
{"price.open":3691.57007,"price.high":3694.03003,"price.low":3677.38989,"price.close":3689.95996,"volume":32880000,"price.adjusted":3689.95996,"ref.date":"2017-11-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00031,"ret.closing.prices":0.00031}
{"price.open":3684.26001,"price.high":3685.75,"price.low":3670.46997,"price.close":3682.36011,"volume":31342300,"price.adjusted":3682.36011,"ref.date":"2017-11-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00206,"ret.closing.prices":-0.00206}
{"price.open":3684.22998,"price.high":3695.32007,"price.low":3656.17993,"price.close":3658.77002,"volume":37093200,"price.adjusted":3658.77002,"ref.date":"2017-11-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00641,"ret.closing.prices":-0.00641}
{"price.open":3660.70996,"price.high":3667.68994,"price.low":3642.1001,"price.close":3655.04004,"volume":38064500,"price.adjusted":3655.04004,"ref.date":"2017-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00102,"ret.closing.prices":-0.00102}
{"price.open":3655.59009,"price.high":3661.05005,"price.low":3610.01001,"price.close":3612.5,"volume":37485000,"price.adjusted":3612.5,"ref.date":"2017-11-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01164,"ret.closing.prices":-0.01164}
{"price.open":3614.90991,"price.high":3620.01001,"price.low":3591.1499,"price.close":3593.76001,"volume":34786300,"price.adjusted":3593.76001,"ref.date":"2017-11-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00519,"ret.closing.prices":-0.00519}
{"price.open":3596.69995,"price.high":3601.44995,"price.low":3546.32007,"price.close":3574.52002,"volume":33340500,"price.adjusted":3574.52002,"ref.date":"2017-11-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":3576.87988,"price.high":3588.33008,"price.low":3546.19995,"price.close":3556.37988,"volume":32003600,"price.adjusted":3556.37988,"ref.date":"2017-11-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00507,"ret.closing.prices":-0.00507}
{"price.open":3554.05005,"price.high":3554.05005,"price.low":3519.3501,"price.close":3545.71997,"volume":41867600,"price.adjusted":3545.71997,"ref.date":"2017-11-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.003,"ret.closing.prices":-0.003}
{"price.open":3549.29004,"price.high":3576.86011,"price.low":3549.29004,"price.close":3564.80005,"volume":33121600,"price.adjusted":3564.80005,"ref.date":"2017-11-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00538,"ret.closing.prices":0.00538}
{"price.open":3564.95996,"price.high":3572.15991,"price.low":3541.21997,"price.close":3547.45996,"volume":39252800,"price.adjusted":3547.45996,"ref.date":"2017-11-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00486,"ret.closing.prices":-0.00486}
{"price.open":3545.52002,"price.high":3567.07007,"price.low":3536.20996,"price.close":3561.40991,"volume":29777400,"price.adjusted":3561.40991,"ref.date":"2017-11-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00393,"ret.closing.prices":0.00393}
{"price.open":3557.27002,"price.high":3591.53003,"price.low":3551.3999,"price.close":3579.32007,"volume":34863700,"price.adjusted":3579.32007,"ref.date":"2017-11-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00503,"ret.closing.prices":0.00503}
{"price.open":3581.20996,"price.high":3596.63989,"price.low":3562.53003,"price.close":3562.6499,"volume":30555800,"price.adjusted":3562.6499,"ref.date":"2017-11-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00466,"ret.closing.prices":-0.00466}
{"price.open":3558.21997,"price.high":3581.01001,"price.low":3545.57007,"price.close":3572.07007,"volume":24346500,"price.adjusted":3572.07007,"ref.date":"2017-11-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00264,"ret.closing.prices":0.00264}
{"price.open":3571.86011,"price.high":3601.15991,"price.low":3568.55005,"price.close":3581.22998,"volume":24720400,"price.adjusted":3581.22998,"ref.date":"2017-11-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00256,"ret.closing.prices":0.00256}
{"price.open":3576.17993,"price.high":3596.79004,"price.low":3564.02002,"price.close":3564.02002,"volume":26808600,"price.adjusted":3564.02002,"ref.date":"2017-11-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00481,"ret.closing.prices":-0.00481}
{"price.open":3565.80005,"price.high":3587.28003,"price.low":3559.12988,"price.close":3583.48999,"volume":25426600,"price.adjusted":3583.48999,"ref.date":"2017-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00546,"ret.closing.prices":0.00546}
{"price.open":3593.83008,"price.high":3619.42993,"price.low":3585.51001,"price.close":3589.90991,"volume":38270700,"price.adjusted":3589.90991,"ref.date":"2017-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00179,"ret.closing.prices":0.00179}
{"price.open":3593.53003,"price.high":3614.6001,"price.low":3569.92993,"price.close":3569.92993,"volume":47792900,"price.adjusted":3569.92993,"ref.date":"2017-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00557,"ret.closing.prices":-0.00557}
{"price.open":3571.62988,"price.high":3575.29004,"price.low":3524.36011,"price.close":3527.55005,"volume":41333300,"price.adjusted":3527.55005,"ref.date":"2017-12-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01187,"ret.closing.prices":-0.01187}
{"price.open":3536.37988,"price.high":3585.67993,"price.low":3536.37988,"price.close":3576.21997,"volume":33517200,"price.adjusted":3576.21997,"ref.date":"2017-12-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0138,"ret.closing.prices":0.0138}
{"price.open":3572.78003,"price.high":3583.08008,"price.low":3552.34009,"price.close":3570.57007,"volume":29933300,"price.adjusted":3570.57007,"ref.date":"2017-12-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00158,"ret.closing.prices":-0.00158}
{"price.open":3561.93994,"price.high":3569.34009,"price.low":3531.57007,"price.close":3561.57007,"volume":32951300,"price.adjusted":3561.57007,"ref.date":"2017-12-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00252,"ret.closing.prices":-0.00252}
{"price.open":3561.98999,"price.high":3579.52002,"price.low":3558.5,"price.close":3573.12988,"volume":29679100,"price.adjusted":3573.12988,"ref.date":"2017-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00325,"ret.closing.prices":0.00325}
{"price.open":3577,"price.high":3612.38989,"price.low":3577,"price.close":3591.44995,"volume":42235000,"price.adjusted":3591.44995,"ref.date":"2017-12-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00513,"ret.closing.prices":0.00513}
{"price.open":3594.69995,"price.high":3601.21997,"price.low":3579.17993,"price.close":3582.20996,"volume":31869600,"price.adjusted":3582.20996,"ref.date":"2017-12-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00257,"ret.closing.prices":-0.00257}
{"price.open":3584.66992,"price.high":3600.3501,"price.low":3568.53003,"price.close":3600.3501,"volume":38230500,"price.adjusted":3600.3501,"ref.date":"2017-12-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":3599.91992,"price.high":3601.88989,"price.low":3581.75,"price.close":3581.75,"volume":40393000,"price.adjusted":3581.75,"ref.date":"2017-12-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00517,"ret.closing.prices":-0.00517}
{"price.open":3578.82007,"price.high":3582.53003,"price.low":3556.21997,"price.close":3556.21997,"volume":42670200,"price.adjusted":3556.21997,"ref.date":"2017-12-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00713,"ret.closing.prices":-0.00713}
{"price.open":3554.37012,"price.high":3562.65991,"price.low":3542.8501,"price.close":3560.53003,"volume":73310200,"price.adjusted":3560.53003,"ref.date":"2017-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":3568,"price.high":3613.40991,"price.low":3568,"price.close":3609.41992,"volume":36414200,"price.adjusted":3609.41992,"ref.date":"2017-12-18","ticker":"^STOXX50E","ret.adjusted.prices":0.01373,"ret.closing.prices":0.01373}
{"price.open":3609.17993,"price.high":3613.57007,"price.low":3581.94995,"price.close":3582.21997,"volume":27675800,"price.adjusted":3582.21997,"ref.date":"2017-12-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00754,"ret.closing.prices":-0.00754}
{"price.open":3580.58008,"price.high":3585.62012,"price.low":3545.63989,"price.close":3552.6499,"volume":29665100,"price.adjusted":3552.6499,"ref.date":"2017-12-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00825,"ret.closing.prices":-0.00825}
{"price.open":3550.84009,"price.high":3574.95996,"price.low":3534.21997,"price.close":3570.78003,"volume":32681200,"price.adjusted":3570.78003,"ref.date":"2017-12-21","ticker":"^STOXX50E","ret.adjusted.prices":0.0051,"ret.closing.prices":0.0051}
{"price.open":3565.98999,"price.high":3565.98999,"price.low":3548.46997,"price.close":3553.38989,"volume":25161900,"price.adjusted":3553.38989,"ref.date":"2017-12-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00487,"ret.closing.prices":-0.00487}
{"price.open":3553.15991,"price.high":3568.90991,"price.low":3541.42993,"price.close":3550.16992,"volume":19890600,"price.adjusted":3550.16992,"ref.date":"2017-12-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00091,"ret.closing.prices":-0.00091}
{"price.open":3549.44995,"price.high":3549.75,"price.low":3519.8501,"price.close":3524.31006,"volume":22281700,"price.adjusted":3524.31006,"ref.date":"2017-12-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00728,"ret.closing.prices":-0.00728}
{"price.open":3524.12012,"price.high":3524.23999,"price.low":3503.19995,"price.close":3503.95996,"volume":26964700,"price.adjusted":3503.95996,"ref.date":"2017-12-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00577,"ret.closing.prices":-0.00577}
{"price.open":3492.8999,"price.high":3519.72998,"price.low":3488.90991,"price.close":3509.87988,"volume":33320900,"price.adjusted":3509.87988,"ref.date":"2018-01-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00169,"ret.closing.prices":0.00169}
{"price.open":3520.84009,"price.high":3580.46997,"price.low":3520.84009,"price.close":3568.87988,"volume":43638600,"price.adjusted":3568.87988,"ref.date":"2018-01-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01681,"ret.closing.prices":0.01681}
{"price.open":3570.51001,"price.high":3608.69995,"price.low":3570.51001,"price.close":3607.62988,"volume":35418700,"price.adjusted":3607.62988,"ref.date":"2018-01-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01086,"ret.closing.prices":0.01086}
{"price.open":3610.96997,"price.high":3624.73999,"price.low":3608.82007,"price.close":3616.44995,"volume":28252700,"price.adjusted":3616.44995,"ref.date":"2018-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00244,"ret.closing.prices":0.00244}
{"price.open":3617.47998,"price.high":3629.72998,"price.low":3614.15991,"price.close":3622.87012,"volume":31607400,"price.adjusted":3622.87012,"ref.date":"2018-01-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00178,"ret.closing.prices":0.00178}
{"price.open":3619.87988,"price.high":3625.3501,"price.low":3599.13989,"price.close":3609.83008,"volume":53970300,"price.adjusted":3609.83008,"ref.date":"2018-01-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0036,"ret.closing.prices":-0.0036}
{"price.open":3613.98999,"price.high":3617.75,"price.low":3588.07007,"price.close":3595.23999,"volume":46094300,"price.adjusted":3595.23999,"ref.date":"2018-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00404,"ret.closing.prices":-0.00404}
{"price.open":3597.18994,"price.high":3616.01001,"price.low":3597.18994,"price.close":3612.61011,"volume":36393700,"price.adjusted":3612.61011,"ref.date":"2018-01-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00483,"ret.closing.prices":0.00483}
{"price.open":3612.72998,"price.high":3623.43994,"price.low":3603.46997,"price.close":3611.81006,"volume":26023100,"price.adjusted":3611.81006,"ref.date":"2018-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00022,"ret.closing.prices":-0.00022}
{"price.open":3613.1001,"price.high":3639.05005,"price.low":3611.56006,"price.close":3622.01001,"volume":35313300,"price.adjusted":3622.01001,"ref.date":"2018-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00282,"ret.closing.prices":0.00282}
{"price.open":3613.09009,"price.high":3624.67993,"price.low":3603.30005,"price.close":3612.78003,"volume":32889500,"price.adjusted":3612.78003,"ref.date":"2018-01-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00255,"ret.closing.prices":-0.00255}
{"price.open":3616.75,"price.high":3628.12988,"price.low":3606.19995,"price.close":3620.90991,"volume":35454800,"price.adjusted":3620.90991,"ref.date":"2018-01-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00225,"ret.closing.prices":0.00225}
{"price.open":3622.21997,"price.high":3653.03003,"price.low":3619.22998,"price.close":3649.07007,"volume":38630400,"price.adjusted":3649.07007,"ref.date":"2018-01-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00778,"ret.closing.prices":0.00778}
{"price.open":3650.78003,"price.high":3665.53003,"price.low":3644.86011,"price.close":3665.28003,"volume":37015500,"price.adjusted":3665.28003,"ref.date":"2018-01-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00444,"ret.closing.prices":0.00444}
{"price.open":3675.43994,"price.high":3687.21997,"price.low":3662.86011,"price.close":3672.29004,"volume":36295000,"price.adjusted":3672.29004,"ref.date":"2018-01-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00191,"ret.closing.prices":0.00191}
{"price.open":3671.01001,"price.high":3674.5,"price.low":3643.21997,"price.close":3643.21997,"volume":33374800,"price.adjusted":3643.21997,"ref.date":"2018-01-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00792,"ret.closing.prices":-0.00792}
{"price.open":3640.70996,"price.high":3659.33008,"price.low":3614.06006,"price.close":3630.1499,"volume":39734400,"price.adjusted":3630.1499,"ref.date":"2018-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00359,"ret.closing.prices":-0.00359}
{"price.open":3631.29004,"price.high":3652.47998,"price.low":3630.42993,"price.close":3647.40991,"volume":30212100,"price.adjusted":3647.40991,"ref.date":"2018-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00475,"ret.closing.prices":0.00475}
{"price.open":3648.40991,"price.high":3651.20996,"price.low":3636.05005,"price.close":3643.04004,"volume":34430500,"price.adjusted":3643.04004,"ref.date":"2018-01-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.0012,"ret.closing.prices":-0.0012}
{"price.open":3633.26001,"price.high":3633.3501,"price.low":3601.38989,"price.close":3606.75,"volume":42704700,"price.adjusted":3606.75,"ref.date":"2018-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00996,"ret.closing.prices":-0.00996}
{"price.open":3605.69995,"price.high":3620.93994,"price.low":3600.36011,"price.close":3609.29004,"volume":40629300,"price.adjusted":3609.29004,"ref.date":"2018-01-31","ticker":"^STOXX50E","ret.adjusted.prices":0.0007,"ret.closing.prices":0.0007}
{"price.open":3616.15991,"price.high":3636.21997,"price.low":3567.19995,"price.close":3577.3501,"volume":48185200,"price.adjusted":3577.3501,"ref.date":"2018-02-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00885,"ret.closing.prices":-0.00885}
{"price.open":3570.94995,"price.high":3570.94995,"price.low":3523.28003,"price.close":3523.28003,"volume":48725900,"price.adjusted":3523.28003,"ref.date":"2018-02-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01511,"ret.closing.prices":-0.01511}
{"price.open":3517.23999,"price.high":3517.23999,"price.low":3474.8501,"price.close":3478.77002,"volume":47868900,"price.adjusted":3478.77002,"ref.date":"2018-02-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01263,"ret.closing.prices":-0.01263}
{"price.open":3415.57007,"price.high":3440.37988,"price.low":3362.8501,"price.close":3394.91992,"volume":93391300,"price.adjusted":3394.91992,"ref.date":"2018-02-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.0241,"ret.closing.prices":-0.0241}
{"price.open":3408.1001,"price.high":3465.8999,"price.low":3402.34009,"price.close":3454.52002,"volume":65113100,"price.adjusted":3454.52002,"ref.date":"2018-02-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01756,"ret.closing.prices":0.01756}
{"price.open":3433.18994,"price.high":3443.75,"price.low":3360.54004,"price.close":3377.30005,"volume":61156400,"price.adjusted":3377.30005,"ref.date":"2018-02-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.02235,"ret.closing.prices":-0.02235}
{"price.open":3372.18994,"price.high":3379.45996,"price.low":3306.65991,"price.close":3325.98999,"volume":69087800,"price.adjusted":3325.98999,"ref.date":"2018-02-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01519,"ret.closing.prices":-0.01519}
{"price.open":3334.16992,"price.high":3387.07007,"price.low":3334.16992,"price.close":3368.25,"volume":42244300,"price.adjusted":3368.25,"ref.date":"2018-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01271,"ret.closing.prices":0.01271}
{"price.open":3367.68994,"price.high":3375.22998,"price.low":3340.92993,"price.close":3340.92993,"volume":37498900,"price.adjusted":3340.92993,"ref.date":"2018-02-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00811,"ret.closing.prices":-0.00811}
{"price.open":3350.45996,"price.high":3381.12988,"price.low":3314.5,"price.close":3369.83008,"volume":53478100,"price.adjusted":3369.83008,"ref.date":"2018-02-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00865,"ret.closing.prices":0.00865}
{"price.open":3373.90991,"price.high":3414.34009,"price.low":3373.90991,"price.close":3389.62988,"volume":45342800,"price.adjusted":3389.62988,"ref.date":"2018-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00588,"ret.closing.prices":0.00588}
{"price.open":3398.61011,"price.high":3432.07007,"price.low":3398.61011,"price.close":3426.80005,"volume":47303400,"price.adjusted":3426.80005,"ref.date":"2018-02-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01097,"ret.closing.prices":0.01097}
{"price.open":3432.53003,"price.high":3436.67993,"price.low":3404.09009,"price.close":3407.79004,"volume":25091100,"price.adjusted":3407.79004,"ref.date":"2018-02-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00555}
{"price.open":3407.65991,"price.high":3436.20996,"price.low":3398.91992,"price.close":3435.08008,"volume":35894900,"price.adjusted":3435.08008,"ref.date":"2018-02-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00801,"ret.closing.prices":0.00801}
{"price.open":3431.67993,"price.high":3432.96997,"price.low":3405.3501,"price.close":3430.15991,"volume":33065400,"price.adjusted":3430.15991,"ref.date":"2018-02-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00143,"ret.closing.prices":-0.00143}
{"price.open":3418.53003,"price.high":3440.18994,"price.low":3393.28003,"price.close":3431.98999,"volume":42800800,"price.adjusted":3431.98999,"ref.date":"2018-02-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00053,"ret.closing.prices":0.00053}
{"price.open":3435.73999,"price.high":3444.22998,"price.low":3423.62012,"price.close":3441.45996,"volume":36470600,"price.adjusted":3441.45996,"ref.date":"2018-02-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00276,"ret.closing.prices":0.00276}
{"price.open":3449.15991,"price.high":3469.97998,"price.low":3449.15991,"price.close":3463.17993,"volume":30538800,"price.adjusted":3463.17993,"ref.date":"2018-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00631,"ret.closing.prices":0.00631}
{"price.open":3468.28003,"price.high":3476.20996,"price.low":3448.53003,"price.close":3458.03003,"volume":36957000,"price.adjusted":3458.03003,"ref.date":"2018-02-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00149,"ret.closing.prices":-0.00149}
{"price.open":3451.46997,"price.high":3462.97998,"price.low":3434.04004,"price.close":3438.95996,"volume":39160500,"price.adjusted":3438.95996,"ref.date":"2018-02-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00551,"ret.closing.prices":-0.00551}
{"price.open":3429.95996,"price.high":3435.28003,"price.low":3387.02002,"price.close":3399.15991,"volume":40545700,"price.adjusted":3399.15991,"ref.date":"2018-03-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01157,"ret.closing.prices":-0.01157}
{"price.open":3386.54004,"price.high":3386.54004,"price.low":3316.75,"price.close":3324.75,"volume":52208700,"price.adjusted":3324.75,"ref.date":"2018-03-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02189,"ret.closing.prices":-0.02189}
{"price.open":3314.73999,"price.high":3360.44995,"price.low":3309.25,"price.close":3355.32007,"volume":46663500,"price.adjusted":3355.32007,"ref.date":"2018-03-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00919,"ret.closing.prices":0.00919}
{"price.open":3366.56006,"price.high":3390.81006,"price.low":3357.86011,"price.close":3357.86011,"volume":38461200,"price.adjusted":3357.86011,"ref.date":"2018-03-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00076,"ret.closing.prices":0.00076}
{"price.open":3354.26001,"price.high":3384.29004,"price.low":3337.38989,"price.close":3377.36011,"volume":34036300,"price.adjusted":3377.36011,"ref.date":"2018-03-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00581,"ret.closing.prices":0.00581}
{"price.open":3376.6499,"price.high":3419.33008,"price.low":3374.77002,"price.close":3413.28003,"volume":37118800,"price.adjusted":3413.28003,"ref.date":"2018-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01064,"ret.closing.prices":0.01064}
{"price.open":3410.94995,"price.high":3435.04004,"price.low":3403.06006,"price.close":3420.54004,"volume":32613200,"price.adjusted":3420.54004,"ref.date":"2018-03-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00213,"ret.closing.prices":0.00213}
{"price.open":3434.51001,"price.high":3444.04004,"price.low":3417.96997,"price.close":3429.47998,"volume":29193100,"price.adjusted":3429.47998,"ref.date":"2018-03-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00261,"ret.closing.prices":0.00261}
{"price.open":3430.57007,"price.high":3446.41992,"price.low":3385.63989,"price.close":3397.3501,"volume":40503400,"price.adjusted":3397.3501,"ref.date":"2018-03-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00937,"ret.closing.prices":-0.00937}
{"price.open":3397.47998,"price.high":3417,"price.low":3384.19995,"price.close":3390.97998,"volume":36856200,"price.adjusted":3390.97998,"ref.date":"2018-03-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00188,"ret.closing.prices":-0.00188}
{"price.open":3394.31006,"price.high":3419.01001,"price.low":3391.11011,"price.close":3414.12988,"volume":39660200,"price.adjusted":3414.12988,"ref.date":"2018-03-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00683,"ret.closing.prices":0.00683}
{"price.open":3412.86011,"price.high":3448.62988,"price.low":3411.82007,"price.close":3437.3999,"volume":92425200,"price.adjusted":3437.3999,"ref.date":"2018-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00682,"ret.closing.prices":0.00682}
{"price.open":3430.6001,"price.high":3430.6001,"price.low":3386.86011,"price.close":3394.79004,"volume":34391400,"price.adjusted":3394.79004,"ref.date":"2018-03-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.0124,"ret.closing.prices":-0.0124}
{"price.open":3398.87988,"price.high":3415.3501,"price.low":3383.16992,"price.close":3412.08008,"volume":29787300,"price.adjusted":3412.08008,"ref.date":"2018-03-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00509,"ret.closing.prices":0.00509}
{"price.open":3413.66992,"price.high":3418.42993,"price.low":3387.29004,"price.close":3401.04004,"volume":35368700,"price.adjusted":3401.04004,"ref.date":"2018-03-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":3393.61011,"price.high":3394.37988,"price.low":3320.09009,"price.close":3348.18994,"volume":51223100,"price.adjusted":3348.18994,"ref.date":"2018-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01554,"ret.closing.prices":-0.01554}
{"price.open":3339.69995,"price.high":3339.69995,"price.low":3279.45996,"price.close":3298.07007,"volume":53737900,"price.adjusted":3298.07007,"ref.date":"2018-03-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01497,"ret.closing.prices":-0.01497}
{"price.open":3301.5,"price.high":3320.86011,"price.low":3261.86011,"price.close":3278.71997,"volume":39603000,"price.adjusted":3278.71997,"ref.date":"2018-03-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00587,"ret.closing.prices":-0.00587}
{"price.open":3286.69995,"price.high":3336.80005,"price.low":3286.69995,"price.close":3316.94995,"volume":36377200,"price.adjusted":3316.94995,"ref.date":"2018-03-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01166,"ret.closing.prices":0.01166}
{"price.open":3306.34009,"price.high":3331.25,"price.low":3267.95996,"price.close":3331.25,"volume":44944900,"price.adjusted":3331.25,"ref.date":"2018-03-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00431,"ret.closing.prices":0.00431}
{"price.open":3335.68994,"price.high":3379.37988,"price.low":3333.25,"price.close":3361.5,"volume":38215200,"price.adjusted":3361.5,"ref.date":"2018-03-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00908,"ret.closing.prices":0.00908}
{"price.open":3349.02002,"price.high":3359.12012,"price.low":3324.44995,"price.close":3346.92993,"volume":32815100,"price.adjusted":3346.92993,"ref.date":"2018-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00433,"ret.closing.prices":-0.00433}
{"price.open":3345.76001,"price.high":3350.96997,"price.low":3300.5,"price.close":3340.3501,"volume":37763400,"price.adjusted":3340.3501,"ref.date":"2018-04-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00197,"ret.closing.prices":-0.00197}
{"price.open":3353.70996,"price.high":3433.81006,"price.low":3353.70996,"price.close":3429.94995,"volume":41230700,"price.adjusted":3429.94995,"ref.date":"2018-04-05","ticker":"^STOXX50E","ret.adjusted.prices":0.02682,"ret.closing.prices":0.02682}
{"price.open":3419.93994,"price.high":3421.72998,"price.low":3399.96997,"price.close":3408.1001,"volume":30666700,"price.adjusted":3408.1001,"ref.date":"2018-04-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00637,"ret.closing.prices":-0.00637}
{"price.open":3413.88989,"price.high":3433.67993,"price.low":3403.19995,"price.close":3414.8501,"volume":26686400,"price.adjusted":3414.8501,"ref.date":"2018-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00198,"ret.closing.prices":0.00198}
{"price.open":3425.82007,"price.high":3445.34009,"price.low":3425.82007,"price.close":3438.78003,"volume":31290500,"price.adjusted":3438.78003,"ref.date":"2018-04-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00701,"ret.closing.prices":0.00701}
{"price.open":3435.63989,"price.high":3435.63989,"price.low":3411.62988,"price.close":3419.70996,"volume":30746800,"price.adjusted":3419.70996,"ref.date":"2018-04-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00555,"ret.closing.prices":-0.00555}
{"price.open":3419.6001,"price.high":3447.52002,"price.low":3413.67993,"price.close":3443.96997,"volume":30055500,"price.adjusted":3443.96997,"ref.date":"2018-04-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00709,"ret.closing.prices":0.00709}
{"price.open":3445.03003,"price.high":3466.98999,"price.low":3438.92993,"price.close":3448,"volume":34046000,"price.adjusted":3448,"ref.date":"2018-04-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00117,"ret.closing.prices":0.00117}
{"price.open":3450.38989,"price.high":3455.03003,"price.low":3435.58008,"price.close":3441.04004,"volume":23820900,"price.adjusted":3441.04004,"ref.date":"2018-04-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00202,"ret.closing.prices":-0.00202}
{"price.open":3444.38989,"price.high":3486.53003,"price.low":3444.38989,"price.close":3477.90991,"volume":36527900,"price.adjusted":3477.90991,"ref.date":"2018-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.01071,"ret.closing.prices":0.01071}
{"price.open":3476.59009,"price.high":3494.82007,"price.low":3476.59009,"price.close":3490.88989,"volume":33210400,"price.adjusted":3490.88989,"ref.date":"2018-04-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00373,"ret.closing.prices":0.00373}
{"price.open":3492.90991,"price.high":3495.38989,"price.low":3478.62988,"price.close":3486.6001,"volume":28539500,"price.adjusted":3486.6001,"ref.date":"2018-04-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00123,"ret.closing.prices":-0.00123}
{"price.open":3484.56006,"price.high":3505.43994,"price.low":3479.23999,"price.close":3494.19995,"volume":40286100,"price.adjusted":3494.19995,"ref.date":"2018-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00218,"ret.closing.prices":0.00218}
{"price.open":3494.07007,"price.high":3514.6499,"price.low":3482.27002,"price.close":3513.06006,"volume":30662800,"price.adjusted":3513.06006,"ref.date":"2018-04-23","ticker":"^STOXX50E","ret.adjusted.prices":0.0054,"ret.closing.prices":0.0054}
{"price.open":3509.3999,"price.high":3523.81006,"price.low":3493.87988,"price.close":3510.87988,"volume":42693800,"price.adjusted":3510.87988,"ref.date":"2018-04-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00062,"ret.closing.prices":-0.00062}
{"price.open":3500.6001,"price.high":3500.6001,"price.low":3464.3501,"price.close":3485.83008,"volume":40307100,"price.adjusted":3485.83008,"ref.date":"2018-04-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00713,"ret.closing.prices":-0.00713}
{"price.open":3485.96997,"price.high":3507.83008,"price.low":3477.22998,"price.close":3506.03003,"volume":37767800,"price.adjusted":3506.03003,"ref.date":"2018-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00579,"ret.closing.prices":0.00579}
{"price.open":3510.28003,"price.high":3522.59009,"price.low":3503.59009,"price.close":3518.78003,"volume":0,"price.adjusted":3518.78003,"ref.date":"2018-04-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00364,"ret.closing.prices":0.00364}
{"price.open":3516.70996,"price.high":3538.16992,"price.low":3512.69995,"price.close":3536.52002,"volume":35494300,"price.adjusted":3536.52002,"ref.date":"2018-04-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00504,"ret.closing.prices":0.00504}
{"price.open":3532.87012,"price.high":3557.87012,"price.low":3531.84009,"price.close":3553.79004,"volume":40147300,"price.adjusted":3553.79004,"ref.date":"2018-05-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00488,"ret.closing.prices":0.00488}
{"price.open":3548.09009,"price.high":3549.13989,"price.low":3523,"price.close":3529.12012,"volume":33576300,"price.adjusted":3529.12012,"ref.date":"2018-05-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00694,"ret.closing.prices":-0.00694}
{"price.open":3531.3999,"price.high":3550.59009,"price.low":3524.47998,"price.close":3550.59009,"volume":36786300,"price.adjusted":3550.59009,"ref.date":"2018-05-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00608,"ret.closing.prices":0.00608}
{"price.open":3545.46997,"price.high":3566.06006,"price.low":3540.13989,"price.close":3564.18994,"volume":24175300,"price.adjusted":3564.18994,"ref.date":"2018-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00383,"ret.closing.prices":0.00383}
{"price.open":3562.51001,"price.high":3564.72998,"price.low":3541.93994,"price.close":3557.87988,"volume":45606100,"price.adjusted":3557.87988,"ref.date":"2018-05-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00177,"ret.closing.prices":-0.00177}
{"price.open":3559.91992,"price.high":3570.62988,"price.low":3556.95996,"price.close":3569.73999,"volume":40470400,"price.adjusted":3569.73999,"ref.date":"2018-05-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00333,"ret.closing.prices":0.00333}
{"price.open":3565.1499,"price.high":3569.71997,"price.low":3556.21997,"price.close":3565.52002,"volume":29161400,"price.adjusted":3565.52002,"ref.date":"2018-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00118,"ret.closing.prices":-0.00118}
{"price.open":3564.8999,"price.high":3568.53003,"price.low":3553.66992,"price.close":3565.73999,"volume":28251100,"price.adjusted":3565.73999,"ref.date":"2018-05-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00006,"ret.closing.prices":0.00006}
{"price.open":3562.45996,"price.high":3570.33008,"price.low":3552.22998,"price.close":3564.29004,"volume":38018100,"price.adjusted":3564.29004,"ref.date":"2018-05-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00041,"ret.closing.prices":-0.00041}
{"price.open":3562.54004,"price.high":3567.6001,"price.low":3550.8999,"price.close":3562.8501,"volume":52476400,"price.adjusted":3562.8501,"ref.date":"2018-05-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.0004,"ret.closing.prices":-0.0004}
{"price.open":3562.23999,"price.high":3592.17993,"price.low":3562.23999,"price.close":3592.17993,"volume":42534600,"price.adjusted":3592.17993,"ref.date":"2018-05-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00823,"ret.closing.prices":0.00823}
{"price.open":3582.56006,"price.high":3596.19995,"price.low":3566.53003,"price.close":3573.76001,"volume":69589500,"price.adjusted":3573.76001,"ref.date":"2018-05-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00513,"ret.closing.prices":-0.00513}
{"price.open":3575.21997,"price.high":3595.1001,"price.low":3572.37988,"price.close":3587.25,"volume":45140200,"price.adjusted":3587.25,"ref.date":"2018-05-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00377,"ret.closing.prices":0.00377}
{"price.open":3580.66992,"price.high":3580.66992,"price.low":3528.12012,"price.close":3541.82007,"volume":45535700,"price.adjusted":3541.82007,"ref.date":"2018-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01266,"ret.closing.prices":-0.01266}
{"price.open":3543.09009,"price.high":3560.56006,"price.low":3507.38989,"price.close":3521.76001,"volume":43707900,"price.adjusted":3521.76001,"ref.date":"2018-05-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00566,"ret.closing.prices":-0.00566}
{"price.open":3526.42993,"price.high":3551.82007,"price.low":3493.61011,"price.close":3515.36011,"volume":63560700,"price.adjusted":3515.36011,"ref.date":"2018-05-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":3511.29004,"price.high":3540.03003,"price.low":3473.3501,"price.close":3482.63989,"volume":47168000,"price.adjusted":3482.63989,"ref.date":"2018-05-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00931,"ret.closing.prices":-0.00931}
{"price.open":3467.09009,"price.high":3467.09009,"price.low":3398.32007,"price.close":3428.13989,"volume":89633500,"price.adjusted":3428.13989,"ref.date":"2018-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.01565,"ret.closing.prices":-0.01565}
{"price.open":3420.79004,"price.high":3446.28003,"price.low":3408.56006,"price.close":3441.18994,"volume":70700300,"price.adjusted":3441.18994,"ref.date":"2018-05-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00381,"ret.closing.prices":0.00381}
{"price.open":3445.07007,"price.high":3455.1499,"price.low":3391.01001,"price.close":3406.6499,"volume":81586200,"price.adjusted":3406.6499,"ref.date":"2018-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01004,"ret.closing.prices":-0.01004}
{"price.open":3420.84009,"price.high":3468.13989,"price.low":3420.84009,"price.close":3453.54004,"volume":61042200,"price.adjusted":3453.54004,"ref.date":"2018-06-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01376,"ret.closing.prices":0.01376}
{"price.open":3465.25,"price.high":3485.33008,"price.low":3463.33008,"price.close":3469.57007,"volume":42967500,"price.adjusted":3469.57007,"ref.date":"2018-06-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00464,"ret.closing.prices":0.00464}
{"price.open":3467.26001,"price.high":3497.32007,"price.low":3456.79004,"price.close":3456.79004,"volume":48256500,"price.adjusted":3456.79004,"ref.date":"2018-06-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00368,"ret.closing.prices":-0.00368}
{"price.open":3457.44995,"price.high":3470.51001,"price.low":3434.3501,"price.close":3460.82007,"volume":52092300,"price.adjusted":3460.82007,"ref.date":"2018-06-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00117,"ret.closing.prices":0.00117}
{"price.open":3468.52002,"price.high":3489.95996,"price.low":3449.68994,"price.close":3459.77002,"volume":40522300,"price.adjusted":3459.77002,"ref.date":"2018-06-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0003,"ret.closing.prices":-0.0003}
{"price.open":3452.3501,"price.high":3454.12012,"price.low":3422.03003,"price.close":3447.30005,"volume":42805700,"price.adjusted":3447.30005,"ref.date":"2018-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0036,"ret.closing.prices":-0.0036}
{"price.open":3451.5,"price.high":3483.69995,"price.low":3451.5,"price.close":3480.21997,"volume":53029200,"price.adjusted":3480.21997,"ref.date":"2018-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00955,"ret.closing.prices":0.00955}
{"price.open":3490.76001,"price.high":3497.03003,"price.low":3472.63989,"price.close":3475.58008,"volume":39420900,"price.adjusted":3475.58008,"ref.date":"2018-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00133,"ret.closing.prices":-0.00133}
{"price.open":3475.29004,"price.high":3488.12988,"price.low":3464.26001,"price.close":3479.56006,"volume":41411100,"price.adjusted":3479.56006,"ref.date":"2018-06-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00115,"ret.closing.prices":0.00115}
{"price.open":3466.42993,"price.high":3534.31006,"price.low":3457.12012,"price.close":3527.11011,"volume":53000600,"price.adjusted":3527.11011,"ref.date":"2018-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01367,"ret.closing.prices":0.01367}
{"price.open":3528.70996,"price.high":3540.63989,"price.low":3505.02002,"price.close":3505.02002,"volume":83540900,"price.adjusted":3505.02002,"ref.date":"2018-06-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00626,"ret.closing.prices":-0.00626}
{"price.open":3500.25,"price.high":3500.8999,"price.low":3451.8999,"price.close":3466.6499,"volume":34900000,"price.adjusted":3466.6499,"ref.date":"2018-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01095,"ret.closing.prices":-0.01095}
{"price.open":3459.54004,"price.high":3459.54004,"price.low":3410.40991,"price.close":3435.30005,"volume":38580500,"price.adjusted":3435.30005,"ref.date":"2018-06-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00904,"ret.closing.prices":-0.00904}
{"price.open":3443.51001,"price.high":3461.6499,"price.low":3437.23999,"price.close":3439.6001,"volume":39039300,"price.adjusted":3439.6001,"ref.date":"2018-06-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00125,"ret.closing.prices":0.00125}
{"price.open":3442.68994,"price.high":3456.61011,"price.low":3395.27002,"price.close":3403.51001,"volume":39166000,"price.adjusted":3403.51001,"ref.date":"2018-06-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01049,"ret.closing.prices":-0.01049}
{"price.open":3407.29004,"price.high":3441.6001,"price.low":3407.29004,"price.close":3441.6001,"volume":31632700,"price.adjusted":3441.6001,"ref.date":"2018-06-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01119,"ret.closing.prices":0.01119}
{"price.open":3422.6001,"price.high":3425.3999,"price.low":3369.20996,"price.close":3369.20996,"volume":32401000,"price.adjusted":3369.20996,"ref.date":"2018-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.02103,"ret.closing.prices":-0.02103}
{"price.open":3379.13989,"price.high":3387.09009,"price.low":3363.33008,"price.close":3368.71997,"volume":32457600,"price.adjusted":3368.71997,"ref.date":"2018-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00015,"ret.closing.prices":-0.00015}
{"price.open":3368.12012,"price.high":3424.6001,"price.low":3340.8501,"price.close":3397.12988,"volume":47042100,"price.adjusted":3397.12988,"ref.date":"2018-06-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00843,"ret.closing.prices":0.00843}
{"price.open":3383.42993,"price.high":3403.36011,"price.low":3347.93994,"price.close":3365.52002,"volume":37973900,"price.adjusted":3365.52002,"ref.date":"2018-06-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.0093,"ret.closing.prices":-0.0093}
{"price.open":3389.43994,"price.high":3420.96997,"price.low":3389.43994,"price.close":3395.6001,"volume":42864900,"price.adjusted":3395.6001,"ref.date":"2018-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00894,"ret.closing.prices":0.00894}
{"price.open":3375.56006,"price.high":3386.07007,"price.low":3345.09009,"price.close":3372.20996,"volume":35250000,"price.adjusted":3372.20996,"ref.date":"2018-07-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00689,"ret.closing.prices":-0.00689}
{"price.open":3382.67993,"price.high":3420.37988,"price.low":3379.01001,"price.close":3406.34009,"volume":35457900,"price.adjusted":3406.34009,"ref.date":"2018-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01012,"ret.closing.prices":0.01012}
{"price.open":3402.02002,"price.high":3417.68994,"price.low":3400.44995,"price.close":3412.03003,"volume":25896300,"price.adjusted":3412.03003,"ref.date":"2018-07-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00167,"ret.closing.prices":0.00167}
{"price.open":3411.23999,"price.high":3459.90991,"price.low":3411.23999,"price.close":3440.91992,"volume":39911900,"price.adjusted":3440.91992,"ref.date":"2018-07-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00847,"ret.closing.prices":0.00847}
{"price.open":3449.5,"price.high":3453.90991,"price.low":3430.31006,"price.close":3448.48999,"volume":0,"price.adjusted":3448.48999,"ref.date":"2018-07-06","ticker":"^STOXX50E","ret.adjusted.prices":0.0022,"ret.closing.prices":0.0022}
{"price.open":3458.44995,"price.high":3471.5,"price.low":3451.95996,"price.close":3460.43994,"volume":26456100,"price.adjusted":3460.43994,"ref.date":"2018-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00347,"ret.closing.prices":0.00347}
{"price.open":3465.25,"price.high":3480.43994,"price.low":3455.97998,"price.close":3473.31006,"volume":31956200,"price.adjusted":3473.31006,"ref.date":"2018-07-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00372,"ret.closing.prices":0.00372}
{"price.open":3454.65991,"price.high":3454.65991,"price.low":3422.3501,"price.close":3422.3501,"volume":33303100,"price.adjusted":3422.3501,"ref.date":"2018-07-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01467,"ret.closing.prices":-0.01467}
{"price.open":3427.20996,"price.high":3446.55005,"price.low":3418.06006,"price.close":3445.48999,"volume":29511800,"price.adjusted":3445.48999,"ref.date":"2018-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00676,"ret.closing.prices":0.00676}
{"price.open":3454.29004,"price.high":3466.26001,"price.low":3447.87012,"price.close":3454.54004,"volume":0,"price.adjusted":3454.54004,"ref.date":"2018-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":3455.16992,"price.high":3464.38989,"price.low":3441.87988,"price.close":3449.08008,"volume":26040600,"price.adjusted":3449.08008,"ref.date":"2018-07-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00158,"ret.closing.prices":-0.00158}
{"price.open":3445.34009,"price.high":3461.92993,"price.low":3429.95996,"price.close":3457.5,"volume":31902200,"price.adjusted":3457.5,"ref.date":"2018-07-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00244,"ret.closing.prices":0.00244}
{"price.open":3468.51001,"price.high":3487,"price.low":3468.51001,"price.close":3485.08008,"volume":32387600,"price.adjusted":3485.08008,"ref.date":"2018-07-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00798,"ret.closing.prices":0.00798}
{"price.open":3481.40991,"price.high":3486.97998,"price.low":3466.71997,"price.close":3471.63989,"volume":30465500,"price.adjusted":3471.63989,"ref.date":"2018-07-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00386,"ret.closing.prices":-0.00386}
{"price.open":3466.40991,"price.high":3481.83008,"price.low":3431.94995,"price.close":3460.03003,"volume":42417800,"price.adjusted":3460.03003,"ref.date":"2018-07-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00334,"ret.closing.prices":-0.00334}
{"price.open":3453.90991,"price.high":3460.3999,"price.low":3439.67993,"price.close":3454.05005,"volume":25330600,"price.adjusted":3454.05005,"ref.date":"2018-07-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00173,"ret.closing.prices":-0.00173}
{"price.open":3460.65991,"price.high":3493.97998,"price.low":3460.47998,"price.close":3483.31006,"volume":35552400,"price.adjusted":3483.31006,"ref.date":"2018-07-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00847,"ret.closing.prices":0.00847}
{"price.open":3482.31006,"price.high":3486.04004,"price.low":3460,"price.close":3468.44995,"volume":31713400,"price.adjusted":3468.44995,"ref.date":"2018-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00427,"ret.closing.prices":-0.00427}
{"price.open":3472.82007,"price.high":3509.37988,"price.low":3472.82007,"price.close":3509.26001,"volume":40454700,"price.adjusted":3509.26001,"ref.date":"2018-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01177,"ret.closing.prices":0.01177}
{"price.open":3512.73999,"price.high":3529.38989,"price.low":3509.66992,"price.close":3527.17993,"volume":35125600,"price.adjusted":3527.17993,"ref.date":"2018-07-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00511,"ret.closing.prices":0.00511}
{"price.open":3517.56006,"price.high":3521.41992,"price.low":3511.8999,"price.close":3512.31006,"volume":26136300,"price.adjusted":3512.31006,"ref.date":"2018-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00422,"ret.closing.prices":-0.00422}
{"price.open":3512.03003,"price.high":3536.87012,"price.low":3509.1001,"price.close":3525.48999,"volume":44518000,"price.adjusted":3525.48999,"ref.date":"2018-07-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":3505.11011,"price.high":3505.11011,"price.low":3460.13989,"price.close":3469.20996,"volume":51087800,"price.adjusted":3469.20996,"ref.date":"2018-08-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01596,"ret.closing.prices":-0.01596}
{"price.open":3474.82007,"price.high":3491.46997,"price.low":3470.26001,"price.close":3482.3999,"volume":32494300,"price.adjusted":3482.3999,"ref.date":"2018-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.0038,"ret.closing.prices":0.0038}
{"price.open":3483.18994,"price.high":3502.3501,"price.low":3472.01001,"price.close":3483.30005,"volume":28441200,"price.adjusted":3483.30005,"ref.date":"2018-08-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00026,"ret.closing.prices":0.00026}
{"price.open":3487.03003,"price.high":3514.96997,"price.low":3487.03003,"price.close":3504.37012,"volume":26982200,"price.adjusted":3504.37012,"ref.date":"2018-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00605,"ret.closing.prices":0.00605}
{"price.open":3502.16992,"price.high":3509.31006,"price.low":3486.57007,"price.close":3493.6001,"volume":29478300,"price.adjusted":3493.6001,"ref.date":"2018-08-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00307,"ret.closing.prices":-0.00307}
{"price.open":3490.37012,"price.high":3496.96997,"price.low":3478.28003,"price.close":3494.12988,"volume":26382100,"price.adjusted":3494.12988,"ref.date":"2018-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00015,"ret.closing.prices":0.00015}
{"price.open":3486.31006,"price.high":3486.31006,"price.low":3413.67993,"price.close":3426.28003,"volume":0,"price.adjusted":3426.28003,"ref.date":"2018-08-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01942,"ret.closing.prices":-0.01942}
{"price.open":3423.37012,"price.high":3424.22998,"price.low":3400.22998,"price.close":3409.67993,"volume":40432900,"price.adjusted":3409.67993,"ref.date":"2018-08-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00484,"ret.closing.prices":-0.00484}
{"price.open":3415.08008,"price.high":3435.12012,"price.low":3398.37988,"price.close":3409.43994,"volume":33551400,"price.adjusted":3409.43994,"ref.date":"2018-08-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00007,"ret.closing.prices":-0.00007}
{"price.open":3411.27002,"price.high":3422.86011,"price.low":3349.13989,"price.close":3359.08008,"volume":37398100,"price.adjusted":3359.08008,"ref.date":"2018-08-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01477,"ret.closing.prices":-0.01477}
{"price.open":3366.01001,"price.high":3381.62988,"price.low":3357.48999,"price.close":3377.56006,"volume":34385700,"price.adjusted":3377.56006,"ref.date":"2018-08-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0055,"ret.closing.prices":0.0055}
{"price.open":3378.48999,"price.high":3385.73999,"price.low":3354.30005,"price.close":3372.93994,"volume":36330100,"price.adjusted":3372.93994,"ref.date":"2018-08-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00137,"ret.closing.prices":-0.00137}
{"price.open":3376.37988,"price.high":3405.16992,"price.low":3376.37988,"price.close":3393.66992,"volume":22306100,"price.adjusted":3393.66992,"ref.date":"2018-08-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00615,"ret.closing.prices":0.00615}
{"price.open":3390.26001,"price.high":3424,"price.low":3387.04004,"price.close":3411.65991,"volume":28441100,"price.adjusted":3411.65991,"ref.date":"2018-08-21","ticker":"^STOXX50E","ret.adjusted.prices":0.0053,"ret.closing.prices":0.0053}
{"price.open":3408.28003,"price.high":3429.59009,"price.low":3404.87012,"price.close":3420.17993,"volume":29189100,"price.adjusted":3420.17993,"ref.date":"2018-08-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0025,"ret.closing.prices":0.0025}
{"price.open":3420.6001,"price.high":3430.37012,"price.low":3416.1001,"price.close":3419.26001,"volume":24388700,"price.adjusted":3419.26001,"ref.date":"2018-08-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":3419.44995,"price.high":3436.55005,"price.low":3419.44995,"price.close":3427.43994,"volume":22323100,"price.adjusted":3427.43994,"ref.date":"2018-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00239,"ret.closing.prices":0.00239}
{"price.open":3435.12012,"price.high":3460.71997,"price.low":3433.59009,"price.close":3456.01001,"volume":19137000,"price.adjusted":3456.01001,"ref.date":"2018-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00834,"ret.closing.prices":0.00834}
{"price.open":3459.12012,"price.high":3463.03003,"price.low":3447.55005,"price.close":3447.57007,"volume":31450000,"price.adjusted":3447.57007,"ref.date":"2018-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00244,"ret.closing.prices":-0.00244}
{"price.open":3448.43994,"price.high":3457.84009,"price.low":3438.1499,"price.close":3456.12988,"volume":25911500,"price.adjusted":3456.12988,"ref.date":"2018-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00248,"ret.closing.prices":0.00248}
{"price.open":3452.93994,"price.high":3452.93994,"price.low":3423.41992,"price.close":3430.98999,"volume":33576500,"price.adjusted":3430.98999,"ref.date":"2018-08-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00727,"ret.closing.prices":-0.00727}
{"price.open":3428.62988,"price.high":3428.62988,"price.low":3389.91992,"price.close":3392.8999,"volume":41525400,"price.adjusted":3392.8999,"ref.date":"2018-08-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.0111,"ret.closing.prices":-0.0111}
{"price.open":3391.82007,"price.high":3397.23999,"price.low":3382.02002,"price.close":3394.98999,"volume":22562900,"price.adjusted":3394.98999,"ref.date":"2018-09-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00062,"ret.closing.prices":0.00062}
{"price.open":3401.25,"price.high":3408.25,"price.low":3343.97998,"price.close":3359.36011,"volume":43477900,"price.adjusted":3359.36011,"ref.date":"2018-09-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01049,"ret.closing.prices":-0.01049}
{"price.open":3352.70996,"price.high":3352.70996,"price.low":3315.41992,"price.close":3315.62012,"volume":52518800,"price.adjusted":3315.62012,"ref.date":"2018-09-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01302,"ret.closing.prices":-0.01302}
{"price.open":3315.87988,"price.high":3328.68994,"price.low":3295.94995,"price.close":3295.94995,"volume":38582500,"price.adjusted":3295.94995,"ref.date":"2018-09-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00593,"ret.closing.prices":-0.00593}
{"price.open":3298.01001,"price.high":3305.62988,"price.low":3274.3999,"price.close":3293.36011,"volume":41777200,"price.adjusted":3293.36011,"ref.date":"2018-09-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00079,"ret.closing.prices":-0.00079}
{"price.open":3291.6499,"price.high":3323.55005,"price.low":3288.96997,"price.close":3309.28003,"volume":40908400,"price.adjusted":3309.28003,"ref.date":"2018-09-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00483,"ret.closing.prices":0.00483}
{"price.open":3313.09009,"price.high":3318.59009,"price.low":3286.96997,"price.close":3311.65991,"volume":0,"price.adjusted":3311.65991,"ref.date":"2018-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00072,"ret.closing.prices":0.00072}
{"price.open":3313.97998,"price.high":3329.55005,"price.low":3304.80005,"price.close":3326.6001,"volume":42044700,"price.adjusted":3326.6001,"ref.date":"2018-09-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00451,"ret.closing.prices":0.00451}
{"price.open":3325.43994,"price.high":3354.07007,"price.low":3323.09009,"price.close":3333.67993,"volume":35911300,"price.adjusted":3333.67993,"ref.date":"2018-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00213,"ret.closing.prices":0.00213}
{"price.open":3339.31006,"price.high":3351.53003,"price.low":3334.23999,"price.close":3344.62988,"volume":29863800,"price.adjusted":3344.62988,"ref.date":"2018-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00328,"ret.closing.prices":0.00328}
{"price.open":3340.04004,"price.high":3351.3501,"price.low":3333.46997,"price.close":3346.11011,"volume":33755900,"price.adjusted":3346.11011,"ref.date":"2018-09-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00044,"ret.closing.prices":0.00044}
{"price.open":3343.98999,"price.high":3368.31006,"price.low":3337.37012,"price.close":3358.45996,"volume":34491900,"price.adjusted":3358.45996,"ref.date":"2018-09-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00369,"ret.closing.prices":0.00369}
{"price.open":3359.87012,"price.high":3373.8999,"price.low":3351.63989,"price.close":3368.56006,"volume":44059600,"price.adjusted":3368.56006,"ref.date":"2018-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":3369,"price.high":3409.21997,"price.low":3368.37012,"price.close":3403.12012,"volume":52954000,"price.adjusted":3403.12012,"ref.date":"2018-09-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01026,"ret.closing.prices":0.01026}
{"price.open":3407.45996,"price.high":3436.47998,"price.low":3407.45996,"price.close":3430.81006,"volume":119799100,"price.adjusted":3430.81006,"ref.date":"2018-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00814,"ret.closing.prices":0.00814}
{"price.open":3426.8501,"price.high":3426.8501,"price.low":3405.41992,"price.close":3410.43994,"volume":0,"price.adjusted":3410.43994,"ref.date":"2018-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00594,"ret.closing.prices":-0.00594}
{"price.open":3410.05005,"price.high":3425.63989,"price.low":3408.69995,"price.close":3419.78003,"volume":34820900,"price.adjusted":3419.78003,"ref.date":"2018-09-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00274,"ret.closing.prices":0.00274}
{"price.open":3421.8999,"price.high":3433.73999,"price.low":3415.58008,"price.close":3433.1499,"volume":33191700,"price.adjusted":3433.1499,"ref.date":"2018-09-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00391,"ret.closing.prices":0.00391}
{"price.open":3429.58008,"price.high":3452.40991,"price.low":3408.47998,"price.close":3449.79004,"volume":37210800,"price.adjusted":3449.79004,"ref.date":"2018-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00485,"ret.closing.prices":0.00485}
{"price.open":3440.3999,"price.high":3440.3999,"price.low":3380.27002,"price.close":3399.19995,"volume":67944900,"price.adjusted":3399.19995,"ref.date":"2018-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.01466,"ret.closing.prices":-0.01466}
{"price.open":3399.95996,"price.high":3425.44995,"price.low":3398.34009,"price.close":3414.15991,"volume":39124000,"price.adjusted":3414.15991,"ref.date":"2018-10-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0044,"ret.closing.prices":0.0044}
{"price.open":3403.59009,"price.high":3403.59009,"price.low":3370.94995,"price.close":3388.98999,"volume":46192700,"price.adjusted":3388.98999,"ref.date":"2018-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00737,"ret.closing.prices":-0.00737}
{"price.open":3395.15991,"price.high":3414.22998,"price.low":3389.52002,"price.close":3405.47998,"volume":38615200,"price.adjusted":3405.47998,"ref.date":"2018-10-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00487,"ret.closing.prices":0.00487}
{"price.open":3400.12012,"price.high":3400.1499,"price.low":3371.21997,"price.close":3375.08008,"volume":41921400,"price.adjusted":3375.08008,"ref.date":"2018-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00893,"ret.closing.prices":-0.00893}
{"price.open":3374.27002,"price.high":3377.69995,"price.low":3343.66992,"price.close":3345.51001,"volume":37282000,"price.adjusted":3345.51001,"ref.date":"2018-10-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00876,"ret.closing.prices":-0.00876}
{"price.open":3338.02002,"price.high":3338.02002,"price.low":3306.28003,"price.close":3309.71997,"volume":39406400,"price.adjusted":3309.71997,"ref.date":"2018-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0107,"ret.closing.prices":-0.0107}
{"price.open":3311.34009,"price.high":3327.53003,"price.low":3278.02002,"price.close":3321.79004,"volume":47850800,"price.adjusted":3321.79004,"ref.date":"2018-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00365,"ret.closing.prices":0.00365}
{"price.open":3321.59009,"price.high":3321.59009,"price.low":3266.22998,"price.close":3266.8999,"volume":0,"price.adjusted":3266.8999,"ref.date":"2018-10-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01652,"ret.closing.prices":-0.01652}
{"price.open":3245.58008,"price.high":3254.37012,"price.low":3206.19995,"price.close":3209.18994,"volume":56680900,"price.adjusted":3209.18994,"ref.date":"2018-10-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01767,"ret.closing.prices":-0.01767}
{"price.open":3219.18994,"price.high":3245.15991,"price.low":3193.3999,"price.close":3194.40991,"volume":42319300,"price.adjusted":3194.40991,"ref.date":"2018-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00461,"ret.closing.prices":-0.00461}
{"price.open":3193.79004,"price.high":3214.90991,"price.low":3180.61011,"price.close":3210.37012,"volume":30415300,"price.adjusted":3210.37012,"ref.date":"2018-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.005,"ret.closing.prices":0.005}
{"price.open":3211.46997,"price.high":3260.81006,"price.low":3208.13989,"price.close":3257.34009,"volume":40352900,"price.adjusted":3257.34009,"ref.date":"2018-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01463,"ret.closing.prices":0.01463}
{"price.open":3260.29004,"price.high":3282.22998,"price.low":3230.30005,"price.close":3243.08008,"volume":36427300,"price.adjusted":3243.08008,"ref.date":"2018-10-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00438,"ret.closing.prices":-0.00438}
{"price.open":3241.79004,"price.high":3258.34009,"price.low":3211.59009,"price.close":3211.59009,"volume":47160000,"price.adjusted":3211.59009,"ref.date":"2018-10-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00971,"ret.closing.prices":-0.00971}
{"price.open":3210.82007,"price.high":3225.63989,"price.low":3183.19995,"price.close":3210.82007,"volume":63498100,"price.adjusted":3210.82007,"ref.date":"2018-10-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00024,"ret.closing.prices":-0.00024}
{"price.open":3217.55005,"price.high":3245.87012,"price.low":3187.5,"price.close":3190.09009,"volume":41336900,"price.adjusted":3190.09009,"ref.date":"2018-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00646,"ret.closing.prices":-0.00646}
{"price.open":3179.07007,"price.high":3179.07007,"price.low":3132.29004,"price.close":3140.93994,"volume":49626800,"price.adjusted":3140.93994,"ref.date":"2018-10-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01541,"ret.closing.prices":-0.01541}
{"price.open":3144.15991,"price.high":3185.98999,"price.low":3128.92993,"price.close":3130.33008,"volume":43247500,"price.adjusted":3130.33008,"ref.date":"2018-10-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00338,"ret.closing.prices":-0.00338}
{"price.open":3126.68994,"price.high":3166.43994,"price.low":3107.87988,"price.close":3164.3999,"volume":0,"price.adjusted":3164.3999,"ref.date":"2018-10-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01088,"ret.closing.prices":0.01088}
{"price.open":3157.11011,"price.high":3157.11011,"price.low":3090.8501,"price.close":3134.88989,"volume":52567700,"price.adjusted":3134.88989,"ref.date":"2018-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00933,"ret.closing.prices":-0.00933}
{"price.open":3139.03003,"price.high":3182.22998,"price.low":3138.69995,"price.close":3154.92993,"volume":39624600,"price.adjusted":3154.92993,"ref.date":"2018-10-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00639,"ret.closing.prices":0.00639}
{"price.open":3157.31006,"price.high":3169.75,"price.low":3123.91992,"price.close":3147.12988,"volume":41080400,"price.adjusted":3147.12988,"ref.date":"2018-10-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00247,"ret.closing.prices":-0.00247}
{"price.open":3160.02002,"price.high":3210.29004,"price.low":3160.02002,"price.close":3197.51001,"volume":59777900,"price.adjusted":3197.51001,"ref.date":"2018-10-31","ticker":"^STOXX50E","ret.adjusted.prices":0.01601,"ret.closing.prices":0.01601}
{"price.open":3196.12988,"price.high":3227.41992,"price.low":3192.37988,"price.close":3204.20996,"volume":37260300,"price.adjusted":3204.20996,"ref.date":"2018-11-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0021,"ret.closing.prices":0.0021}
{"price.open":3217.78003,"price.high":3251.66992,"price.low":3214.38989,"price.close":3214.40991,"volume":39472300,"price.adjusted":3214.40991,"ref.date":"2018-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":3215.72998,"price.high":3230.97998,"price.low":3210.76001,"price.close":3217.37012,"volume":29800100,"price.adjusted":3217.37012,"ref.date":"2018-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":3219.08008,"price.high":3222.59009,"price.low":3197.13989,"price.close":3207.41992,"volume":0,"price.adjusted":3207.41992,"ref.date":"2018-11-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00309,"ret.closing.prices":-0.00309}
{"price.open":3212.66992,"price.high":3251.94995,"price.low":3212.66992,"price.close":3246.15991,"volume":42407900,"price.adjusted":3246.15991,"ref.date":"2018-11-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01208,"ret.closing.prices":0.01208}
{"price.open":3248.69995,"price.high":3263.71997,"price.low":3231.80005,"price.close":3237.6001,"volume":32125300,"price.adjusted":3237.6001,"ref.date":"2018-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00264,"ret.closing.prices":-0.00264}
{"price.open":3233.11011,"price.high":3234.79004,"price.low":3204.93994,"price.close":3229.48999,"volume":38477600,"price.adjusted":3229.48999,"ref.date":"2018-11-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.0025,"ret.closing.prices":-0.0025}
{"price.open":3237.94995,"price.high":3248.33008,"price.low":3192.58008,"price.close":3194.08008,"volume":31003300,"price.adjusted":3194.08008,"ref.date":"2018-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01096,"ret.closing.prices":-0.01096}
{"price.open":3200.08008,"price.high":3228.87988,"price.low":3196.69995,"price.close":3224.82007,"volume":34613500,"price.adjusted":3224.82007,"ref.date":"2018-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00962,"ret.closing.prices":0.00962}
{"price.open":3213.3501,"price.high":3239.98999,"price.low":3179.08008,"price.close":3205.36011,"volume":32885300,"price.adjusted":3205.36011,"ref.date":"2018-11-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00603,"ret.closing.prices":-0.00603}
{"price.open":3210.04004,"price.high":3227.73999,"price.low":3164.8501,"price.close":3190.31006,"volume":38404800,"price.adjusted":3190.31006,"ref.date":"2018-11-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0047,"ret.closing.prices":-0.0047}
{"price.open":3197.61011,"price.high":3214.57007,"price.low":3158.87012,"price.close":3180.73999,"volume":47319600,"price.adjusted":3180.73999,"ref.date":"2018-11-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.003,"ret.closing.prices":-0.003}
{"price.open":3184.51001,"price.high":3206.58008,"price.low":3157.94995,"price.close":3160.33008,"volume":30101500,"price.adjusted":3160.33008,"ref.date":"2018-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00642,"ret.closing.prices":-0.00642}
{"price.open":3153.18994,"price.high":3153.18994,"price.low":3100.77002,"price.close":3116.07007,"volume":44749600,"price.adjusted":3116.07007,"ref.date":"2018-11-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.014,"ret.closing.prices":-0.014}
{"price.open":3124.6001,"price.high":3156.77002,"price.low":3124.6001,"price.close":3153.90991,"volume":38575300,"price.adjusted":3153.90991,"ref.date":"2018-11-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01214,"ret.closing.prices":0.01214}
{"price.open":3148.80005,"price.high":3148.80005,"price.low":3121.59009,"price.close":3126.66992,"volume":30003600,"price.adjusted":3126.66992,"ref.date":"2018-11-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00864,"ret.closing.prices":-0.00864}
{"price.open":3127.93994,"price.high":3145.04004,"price.low":3114.73999,"price.close":3137.20996,"volume":25803000,"price.adjusted":3137.20996,"ref.date":"2018-11-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00337,"ret.closing.prices":0.00337}
{"price.open":3151.21997,"price.high":3184.65991,"price.low":3151.21997,"price.close":3172.70996,"volume":45275000,"price.adjusted":3172.70996,"ref.date":"2018-11-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01132,"ret.closing.prices":0.01132}
{"price.open":3173.13989,"price.high":3186.84009,"price.low":3151.88989,"price.close":3166.41992,"volume":37045200,"price.adjusted":3166.41992,"ref.date":"2018-11-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00198,"ret.closing.prices":-0.00198}
{"price.open":3170.95996,"price.high":3184.67993,"price.low":3165.83008,"price.close":3168.29004,"volume":36630100,"price.adjusted":3168.29004,"ref.date":"2018-11-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00059,"ret.closing.prices":0.00059}
{"price.open":3176.31006,"price.high":3197.8999,"price.low":3169.8501,"price.close":3174.15991,"volume":36788800,"price.adjusted":3174.15991,"ref.date":"2018-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00185,"ret.closing.prices":0.00185}
{"price.open":3178.06006,"price.high":3182.15991,"price.low":3159.08008,"price.close":3173.12988,"volume":42311100,"price.adjusted":3173.12988,"ref.date":"2018-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00032,"ret.closing.prices":-0.00032}
{"price.open":3187.33008,"price.high":3244.97998,"price.low":3187.33008,"price.close":3214.98999,"volume":41908500,"price.adjusted":3214.98999,"ref.date":"2018-12-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01319,"ret.closing.prices":0.01319}
{"price.open":3208.43994,"price.high":3210.51001,"price.low":3189,"price.close":3189.25,"volume":35048100,"price.adjusted":3189.25,"ref.date":"2018-12-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00801,"ret.closing.prices":-0.00801}
{"price.open":3181.67993,"price.high":3181.67993,"price.low":3146.11011,"price.close":3150.27002,"volume":33559900,"price.adjusted":3150.27002,"ref.date":"2018-12-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01222,"ret.closing.prices":-0.01222}
{"price.open":3139.8501,"price.high":3139.8501,"price.low":3033.78003,"price.close":3045.93994,"volume":56441400,"price.adjusted":3045.93994,"ref.date":"2018-12-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.03312,"ret.closing.prices":-0.03312}
{"price.open":3057.98999,"price.high":3097.91992,"price.low":3057.98999,"price.close":3058.53003,"volume":39897000,"price.adjusted":3058.53003,"ref.date":"2018-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00413,"ret.closing.prices":0.00413}
{"price.open":3054.66992,"price.high":3054.66992,"price.low":3007.53003,"price.close":3016.98999,"volume":43098700,"price.adjusted":3016.98999,"ref.date":"2018-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01358,"ret.closing.prices":-0.01358}
{"price.open":3028.92993,"price.high":3083.5,"price.low":3028.92993,"price.close":3055.32007,"volume":42336900,"price.adjusted":3055.32007,"ref.date":"2018-12-11","ticker":"^STOXX50E","ret.adjusted.prices":0.0127,"ret.closing.prices":0.0127}
{"price.open":3059.25,"price.high":3119.19995,"price.low":3059.25,"price.close":3107.96997,"volume":47486300,"price.adjusted":3107.96997,"ref.date":"2018-12-12","ticker":"^STOXX50E","ret.adjusted.prices":0.01723,"ret.closing.prices":0.01723}
{"price.open":3110.57007,"price.high":3128.1001,"price.low":3100.11011,"price.close":3112.16992,"volume":45330100,"price.adjusted":3112.16992,"ref.date":"2018-12-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00135,"ret.closing.prices":0.00135}
{"price.open":3102.09009,"price.high":3103.16992,"price.low":3063.22998,"price.close":3092.6001,"volume":34270600,"price.adjusted":3092.6001,"ref.date":"2018-12-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00629,"ret.closing.prices":-0.00629}
{"price.open":3088.96997,"price.high":3092.82007,"price.low":3053.56006,"price.close":3063.6499,"volume":36582200,"price.adjusted":3063.6499,"ref.date":"2018-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00936,"ret.closing.prices":-0.00936}
{"price.open":3054.01001,"price.high":3067.54004,"price.low":3040.12988,"price.close":3040.12988,"volume":43622700,"price.adjusted":3040.12988,"ref.date":"2018-12-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00768,"ret.closing.prices":-0.00768}
{"price.open":3042.18994,"price.high":3063.69995,"price.low":3042.18994,"price.close":3051.37988,"volume":46652700,"price.adjusted":3051.37988,"ref.date":"2018-12-19","ticker":"^STOXX50E","ret.adjusted.prices":0.0037,"ret.closing.prices":0.0037}
{"price.open":3031.32007,"price.high":3031.32007,"price.low":2993.3999,"price.close":3000.06006,"volume":57123500,"price.adjusted":3000.06006,"ref.date":"2018-12-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01682,"ret.closing.prices":-0.01682}
{"price.open":2996.91992,"price.high":3003.06006,"price.low":2957.56006,"price.close":3000.61011,"volume":84815000,"price.adjusted":3000.61011,"ref.date":"2018-12-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00018,"ret.closing.prices":0.00018}
{"price.open":2987.66992,"price.high":2997.23999,"price.low":2908.69995,"price.close":2937.36011,"volume":45597600,"price.adjusted":2937.36011,"ref.date":"2018-12-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.02108,"ret.closing.prices":-0.02108}
{"price.open":2952.05005,"price.high":2996.16992,"price.low":2951.51001,"price.close":2986.53003,"volume":32799300,"price.adjusted":2986.53003,"ref.date":"2018-12-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01674,"ret.closing.prices":0.01674}
{"price.open":2978.28003,"price.high":2984.52002,"price.low":2950.82007,"price.close":2954.65991,"volume":35085500,"price.adjusted":2954.65991,"ref.date":"2019-01-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01067,"ret.closing.prices":-0.01067}
{"price.open":2964.1499,"price.high":3050.65991,"price.low":2964.1499,"price.close":3041.8501,"volume":43092600,"price.adjusted":3041.8501,"ref.date":"2019-01-04","ticker":"^STOXX50E","ret.adjusted.prices":0.02951,"ret.closing.prices":0.02951}
{"price.open":3050,"price.high":3054.71997,"price.low":3016.32007,"price.close":3033.63989,"volume":32772200,"price.adjusted":3033.63989,"ref.date":"2019-01-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0027,"ret.closing.prices":-0.0027}
{"price.open":3032.07007,"price.high":3079.11011,"price.low":3032.07007,"price.close":3054.93994,"volume":38910200,"price.adjusted":3054.93994,"ref.date":"2019-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00702,"ret.closing.prices":0.00702}
{"price.open":3062.37012,"price.high":3089.16992,"price.low":3060.95996,"price.close":3070.23999,"volume":39381800,"price.adjusted":3070.23999,"ref.date":"2019-01-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":3065.65991,"price.high":3075.83008,"price.low":3043.55005,"price.close":3075.72998,"volume":30601200,"price.adjusted":3075.72998,"ref.date":"2019-01-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00179,"ret.closing.prices":0.00179}
{"price.open":3079.59009,"price.high":3087.65991,"price.low":3056.36011,"price.close":3070.04004,"volume":32135700,"price.adjusted":3070.04004,"ref.date":"2019-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00185,"ret.closing.prices":-0.00185}
{"price.open":3060.62012,"price.high":3063.34009,"price.low":3037.12988,"price.close":3055.17993,"volume":31173600,"price.adjusted":3055.17993,"ref.date":"2019-01-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00484,"ret.closing.prices":-0.00484}
{"price.open":3066.02002,"price.high":3088.48999,"price.low":3044.53003,"price.close":3068.05005,"volume":36607500,"price.adjusted":3068.05005,"ref.date":"2019-01-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00421,"ret.closing.prices":0.00421}
{"price.open":3073.06006,"price.high":3083.56006,"price.low":3062.27002,"price.close":3077.21997,"volume":37834400,"price.adjusted":3077.21997,"ref.date":"2019-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00299,"ret.closing.prices":0.00299}
{"price.open":3069.40991,"price.high":3073,"price.low":3053.08008,"price.close":3069.3501,"volume":32652500,"price.adjusted":3069.3501,"ref.date":"2019-01-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00256,"ret.closing.prices":-0.00256}
{"price.open":3079.1499,"price.high":3137.41992,"price.low":3079.1499,"price.close":3134.91992,"volume":47970500,"price.adjusted":3134.91992,"ref.date":"2019-01-18","ticker":"^STOXX50E","ret.adjusted.prices":0.02136,"ret.closing.prices":0.02136}
{"price.open":3131.8501,"price.high":3131.8501,"price.low":3120.03003,"price.close":3125.07007,"volume":20273100,"price.adjusted":3125.07007,"ref.date":"2019-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00314,"ret.closing.prices":-0.00314}
{"price.open":3120.32007,"price.high":3122.76001,"price.low":3097.27002,"price.close":3112.80005,"volume":30018100,"price.adjusted":3112.80005,"ref.date":"2019-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00393,"ret.closing.prices":-0.00393}
{"price.open":3104.08008,"price.high":3132.79004,"price.low":3094.47998,"price.close":3112.12988,"volume":0,"price.adjusted":3112.12988,"ref.date":"2019-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00022,"ret.closing.prices":-0.00022}
{"price.open":3113.88989,"price.high":3136.41992,"price.low":3107.66992,"price.close":3126.31006,"volume":38509200,"price.adjusted":3126.31006,"ref.date":"2019-01-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00456,"ret.closing.prices":0.00456}
{"price.open":3133.81006,"price.high":3168.03003,"price.low":3133.81006,"price.close":3163.23999,"volume":38095600,"price.adjusted":3163.23999,"ref.date":"2019-01-25","ticker":"^STOXX50E","ret.adjusted.prices":0.01181,"ret.closing.prices":0.01181}
{"price.open":3157,"price.high":3157,"price.low":3131.26001,"price.close":3137.27002,"volume":31338500,"price.adjusted":3137.27002,"ref.date":"2019-01-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00821,"ret.closing.prices":-0.00821}
{"price.open":3136.1499,"price.high":3166.23999,"price.low":3130.75,"price.close":3153.41992,"volume":29990500,"price.adjusted":3153.41992,"ref.date":"2019-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00515,"ret.closing.prices":0.00515}
{"price.open":3155.80005,"price.high":3163.34009,"price.low":3148.84009,"price.close":3161.73999,"volume":32877000,"price.adjusted":3161.73999,"ref.date":"2019-01-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00264,"ret.closing.prices":0.00264}
{"price.open":3163.02002,"price.high":3177.1001,"price.low":3129.58008,"price.close":3159.42993,"volume":61323600,"price.adjusted":3159.42993,"ref.date":"2019-01-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00073,"ret.closing.prices":-0.00073}
{"price.open":3162.45996,"price.high":3171.94995,"price.low":3143.5,"price.close":3171.12012,"volume":45249500,"price.adjusted":3171.12012,"ref.date":"2019-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0037,"ret.closing.prices":0.0037}
{"price.open":3170.30005,"price.high":3174.22998,"price.low":3143.87012,"price.close":3165.19995,"volume":33167600,"price.adjusted":3165.19995,"ref.date":"2019-02-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00187,"ret.closing.prices":-0.00187}
{"price.open":3165.84009,"price.high":3215.04004,"price.low":3162.78003,"price.close":3215.04004,"volume":50345900,"price.adjusted":3215.04004,"ref.date":"2019-02-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01575,"ret.closing.prices":0.01575}
{"price.open":3208.42993,"price.high":3216.12988,"price.low":3199.03003,"price.close":3212.75,"volume":39803000,"price.adjusted":3212.75,"ref.date":"2019-02-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00071,"ret.closing.prices":-0.00071}
{"price.open":3204.92993,"price.high":3208.66992,"price.low":3150.76001,"price.close":3150.76001,"volume":45534100,"price.adjusted":3150.76001,"ref.date":"2019-02-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01929,"ret.closing.prices":-0.01929}
{"price.open":3151.16992,"price.high":3161.13989,"price.low":3124.62012,"price.close":3135.62012,"volume":38317900,"price.adjusted":3135.62012,"ref.date":"2019-02-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00481,"ret.closing.prices":-0.00481}
{"price.open":3142.84009,"price.high":3173.38989,"price.low":3142.84009,"price.close":3165.61011,"volume":33329200,"price.adjusted":3165.61011,"ref.date":"2019-02-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00956,"ret.closing.prices":0.00956}
{"price.open":3176.76001,"price.high":3200.5,"price.low":3176.76001,"price.close":3190.75,"volume":34559200,"price.adjusted":3190.75,"ref.date":"2019-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00794,"ret.closing.prices":0.00794}
{"price.open":3194.72998,"price.high":3214.21997,"price.low":3192.03003,"price.close":3202.37012,"volume":34115900,"price.adjusted":3202.37012,"ref.date":"2019-02-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00364,"ret.closing.prices":0.00364}
{"price.open":3212.94995,"price.high":3228.11011,"price.low":3182.65991,"price.close":3182.65991,"volume":37972500,"price.adjusted":3182.65991,"ref.date":"2019-02-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00615,"ret.closing.prices":-0.00615}
{"price.open":3179.37988,"price.high":3247.34009,"price.low":3175.70996,"price.close":3241.25,"volume":53343300,"price.adjusted":3241.25,"ref.date":"2019-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01841,"ret.closing.prices":0.01841}
{"price.open":3239.1001,"price.high":3248.13989,"price.low":3235.57007,"price.close":3244.79004,"volume":28073100,"price.adjusted":3244.79004,"ref.date":"2019-02-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00109,"ret.closing.prices":0.00109}
{"price.open":3242.79004,"price.high":3251.21997,"price.low":3223.3999,"price.close":3239.40991,"volume":31367500,"price.adjusted":3239.40991,"ref.date":"2019-02-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":3241.69995,"price.high":3264.70996,"price.low":3236.73999,"price.close":3259.48999,"volume":29929400,"price.adjusted":3259.48999,"ref.date":"2019-02-20","ticker":"^STOXX50E","ret.adjusted.prices":0.0062,"ret.closing.prices":0.0062}
{"price.open":3261.73999,"price.high":3270.07007,"price.low":3254.57007,"price.close":3263.69995,"volume":33636700,"price.adjusted":3263.69995,"ref.date":"2019-02-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00129,"ret.closing.prices":0.00129}
{"price.open":3263.48999,"price.high":3281.78003,"price.low":3259.73999,"price.close":3270.55005,"volume":26574400,"price.adjusted":3270.55005,"ref.date":"2019-02-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0021,"ret.closing.prices":0.0021}
{"price.open":3275.02002,"price.high":3289.47998,"price.low":3275.02002,"price.close":3280.01001,"volume":33385600,"price.adjusted":3280.01001,"ref.date":"2019-02-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00289,"ret.closing.prices":0.00289}
{"price.open":3275.13989,"price.high":3293.76001,"price.low":3261.03003,"price.close":3289.32007,"volume":34342200,"price.adjusted":3289.32007,"ref.date":"2019-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00284,"ret.closing.prices":0.00284}
{"price.open":3283.57007,"price.high":3287.46997,"price.low":3269.97998,"price.close":3282.77002,"volume":42644400,"price.adjusted":3282.77002,"ref.date":"2019-02-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00199,"ret.closing.prices":-0.00199}
{"price.open":3271.13989,"price.high":3301.02002,"price.low":3268.94995,"price.close":3298.26001,"volume":51174200,"price.adjusted":3298.26001,"ref.date":"2019-02-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00472,"ret.closing.prices":0.00472}
{"price.open":3306.59009,"price.high":3330.47998,"price.low":3306.59009,"price.close":3312.1001,"volume":38063300,"price.adjusted":3312.1001,"ref.date":"2019-03-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0042,"ret.closing.prices":0.0042}
{"price.open":3318.1001,"price.high":3329.6499,"price.low":3315.62988,"price.close":3317.12012,"volume":28131100,"price.adjusted":3317.12012,"ref.date":"2019-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00152,"ret.closing.prices":0.00152}
{"price.open":3316.95996,"price.high":3330.71997,"price.low":3308.63989,"price.close":3327.18994,"volume":33779500,"price.adjusted":3327.18994,"ref.date":"2019-03-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00304,"ret.closing.prices":0.00304}
{"price.open":3322.95996,"price.high":3340.66992,"price.low":3317.97998,"price.close":3324.66992,"volume":35932200,"price.adjusted":3324.66992,"ref.date":"2019-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00076,"ret.closing.prices":-0.00076}
{"price.open":3321.17993,"price.high":3337.65991,"price.low":3293.34009,"price.close":3308.8501,"volume":56107700,"price.adjusted":3308.8501,"ref.date":"2019-03-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00476,"ret.closing.prices":-0.00476}
{"price.open":3299.8501,"price.high":3299.8501,"price.low":3273.67993,"price.close":3283.6001,"volume":45267900,"price.adjusted":3283.6001,"ref.date":"2019-03-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00763,"ret.closing.prices":-0.00763}
{"price.open":3290.76001,"price.high":3306.63989,"price.low":3284.67993,"price.close":3304.43994,"volume":29420800,"price.adjusted":3304.43994,"ref.date":"2019-03-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00635,"ret.closing.prices":0.00635}
{"price.open":3312.32007,"price.high":3320.23999,"price.low":3291.90991,"price.close":3303.94995,"volume":30738900,"price.adjusted":3303.94995,"ref.date":"2019-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00015,"ret.closing.prices":-0.00015}
{"price.open":3301.81006,"price.high":3327.3501,"price.low":3300.16992,"price.close":3323.44995,"volume":32471200,"price.adjusted":3323.44995,"ref.date":"2019-03-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0059,"ret.closing.prices":0.0059}
{"price.open":3322.91992,"price.high":3349.8501,"price.low":3322.91992,"price.close":3342.03003,"volume":37300300,"price.adjusted":3342.03003,"ref.date":"2019-03-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00559,"ret.closing.prices":0.00559}
{"price.open":3345.06006,"price.high":3394.32007,"price.low":3345.06006,"price.close":3386.08008,"volume":91316800,"price.adjusted":3386.08008,"ref.date":"2019-03-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01318,"ret.closing.prices":0.01318}
{"price.open":3385.45996,"price.high":3392.62988,"price.low":3380.6499,"price.close":3387.93994,"volume":36098000,"price.adjusted":3387.93994,"ref.date":"2019-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00055,"ret.closing.prices":0.00055}
{"price.open":3389.81006,"price.high":3422.34009,"price.low":3386.26001,"price.close":3409,"volume":34176600,"price.adjusted":3409,"ref.date":"2019-03-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00622,"ret.closing.prices":0.00622}
{"price.open":3404.1001,"price.high":3406.12012,"price.low":3372.37988,"price.close":3372.37988,"volume":32977700,"price.adjusted":3372.37988,"ref.date":"2019-03-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01074,"ret.closing.prices":-0.01074}
{"price.open":3372.36011,"price.high":3376.20996,"price.low":3348.94995,"price.close":3367.3999,"volume":34551900,"price.adjusted":3367.3999,"ref.date":"2019-03-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00148,"ret.closing.prices":-0.00148}
{"price.open":3371.67993,"price.high":3377.92993,"price.low":3301.6001,"price.close":3305.72998,"volume":58032900,"price.adjusted":3305.72998,"ref.date":"2019-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01831,"ret.closing.prices":-0.01831}
{"price.open":3297.40991,"price.high":3313.42993,"price.low":3281.96997,"price.close":3300.47998,"volume":33906700,"price.adjusted":3300.47998,"ref.date":"2019-03-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00159,"ret.closing.prices":-0.00159}
{"price.open":3302.12988,"price.high":3326.3501,"price.low":3293.67993,"price.close":3319.53003,"volume":32046100,"price.adjusted":3319.53003,"ref.date":"2019-03-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00577,"ret.closing.prices":0.00577}
{"price.open":3322.63989,"price.high":3344.66992,"price.low":3302.80005,"price.close":3322.04004,"volume":44786200,"price.adjusted":3322.04004,"ref.date":"2019-03-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00076,"ret.closing.prices":0.00076}
{"price.open":3321.34009,"price.high":3337.56006,"price.low":3315.90991,"price.close":3320.29004,"volume":31273500,"price.adjusted":3320.29004,"ref.date":"2019-03-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00053,"ret.closing.prices":-0.00053}
{"price.open":3326.44995,"price.high":3354.30005,"price.low":3326.44995,"price.close":3351.70996,"volume":35922300,"price.adjusted":3351.70996,"ref.date":"2019-03-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00946,"ret.closing.prices":0.00946}
{"price.open":3353.66992,"price.high":3390.97998,"price.low":3353.66992,"price.close":3385.37988,"volume":38161900,"price.adjusted":3385.37988,"ref.date":"2019-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01005,"ret.closing.prices":0.01005}
{"price.open":3386.17993,"price.high":3402.77002,"price.low":3382.84009,"price.close":3395.69995,"volume":28848000,"price.adjusted":3395.69995,"ref.date":"2019-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00305,"ret.closing.prices":0.00305}
{"price.open":3399.92993,"price.high":3435.8999,"price.low":3399.92993,"price.close":3435.56006,"volume":36713500,"price.adjusted":3435.56006,"ref.date":"2019-04-03","ticker":"^STOXX50E","ret.adjusted.prices":0.01174,"ret.closing.prices":0.01174}
{"price.open":3434.34009,"price.high":3449.43994,"price.low":3425.18994,"price.close":3441.92993,"volume":33147500,"price.adjusted":3441.92993,"ref.date":"2019-04-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00185,"ret.closing.prices":0.00185}
{"price.open":3445.05005,"price.high":3453.02002,"price.low":3437.91992,"price.close":3447.46997,"volume":31096400,"price.adjusted":3447.46997,"ref.date":"2019-04-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00161,"ret.closing.prices":0.00161}
{"price.open":3446.1499,"price.high":3447.11011,"price.low":3433.46997,"price.close":3438.06006,"volume":25222700,"price.adjusted":3438.06006,"ref.date":"2019-04-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00273,"ret.closing.prices":-0.00273}
{"price.open":3437.07007,"price.high":3450.68994,"price.low":3416.66992,"price.close":3417.21997,"volume":29949900,"price.adjusted":3417.21997,"ref.date":"2019-04-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00606,"ret.closing.prices":-0.00606}
{"price.open":3418.36011,"price.high":3435.32007,"price.low":3418.36011,"price.close":3424.6499,"volume":29288800,"price.adjusted":3424.6499,"ref.date":"2019-04-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00217,"ret.closing.prices":0.00217}
{"price.open":3430.72998,"price.high":3442.25,"price.low":3412.1499,"price.close":3435.34009,"volume":36881200,"price.adjusted":3435.34009,"ref.date":"2019-04-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00312,"ret.closing.prices":0.00312}
{"price.open":3432.15991,"price.high":3454.77002,"price.low":3425.84009,"price.close":3447.83008,"volume":45588800,"price.adjusted":3447.83008,"ref.date":"2019-04-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00364,"ret.closing.prices":0.00364}
{"price.open":3448.90991,"price.high":3456.54004,"price.low":3443.56006,"price.close":3450.45996,"volume":32902000,"price.adjusted":3450.45996,"ref.date":"2019-04-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00076,"ret.closing.prices":0.00076}
{"price.open":3450.75,"price.high":3465.97998,"price.low":3450.75,"price.close":3463.36011,"volume":36083200,"price.adjusted":3463.36011,"ref.date":"2019-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00374,"ret.closing.prices":0.00374}
{"price.open":3466.88989,"price.high":3486.76001,"price.low":3459.81006,"price.close":3477.72998,"volume":40129600,"price.adjusted":3477.72998,"ref.date":"2019-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00415,"ret.closing.prices":0.00415}
{"price.open":3477.66992,"price.high":3506.82007,"price.low":3464.63989,"price.close":3499.22998,"volume":46027400,"price.adjusted":3499.22998,"ref.date":"2019-04-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00618,"ret.closing.prices":0.00618}
{"price.open":3494.3999,"price.high":3506.67993,"price.low":3487.16992,"price.close":3503.8501,"volume":32101600,"price.adjusted":3503.8501,"ref.date":"2019-04-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00132,"ret.closing.prices":0.00132}
{"price.open":3500.56006,"price.high":3515.1499,"price.low":3491.88989,"price.close":3502.62988,"volume":40509900,"price.adjusted":3502.62988,"ref.date":"2019-04-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00035,"ret.closing.prices":-0.00035}
{"price.open":3495.40991,"price.high":3496.3999,"price.low":3476.28003,"price.close":3491.91992,"volume":35609100,"price.adjusted":3491.91992,"ref.date":"2019-04-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00306,"ret.closing.prices":-0.00306}
{"price.open":3492.06006,"price.high":3503.45996,"price.low":3484.12988,"price.close":3500.40991,"volume":30966200,"price.adjusted":3500.40991,"ref.date":"2019-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00243,"ret.closing.prices":0.00243}
{"price.open":3494.46997,"price.high":3508.76001,"price.low":3481.08008,"price.close":3501.93994,"volume":32293700,"price.adjusted":3501.93994,"ref.date":"2019-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00044,"ret.closing.prices":0.00044}
{"price.open":3499.70996,"price.high":3514.62012,"price.low":3488.1001,"price.close":3514.62012,"volume":39337100,"price.adjusted":3514.62012,"ref.date":"2019-04-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00362,"ret.closing.prices":0.00362}
{"price.open":3505.77002,"price.high":3511.42993,"price.low":3487.75,"price.close":3488.92993,"volume":38418000,"price.adjusted":3488.92993,"ref.date":"2019-05-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00731,"ret.closing.prices":-0.00731}
{"price.open":3489.47998,"price.high":3510.04004,"price.low":3486.71997,"price.close":3502.47998,"volume":27229000,"price.adjusted":3502.47998,"ref.date":"2019-05-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00388,"ret.closing.prices":0.00388}
{"price.open":3487.54004,"price.high":3487.54004,"price.low":3423.33008,"price.close":3462.94995,"volume":32922700,"price.adjusted":3462.94995,"ref.date":"2019-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01129,"ret.closing.prices":-0.01129}
{"price.open":3460.56006,"price.high":3467.63989,"price.low":3396.8999,"price.close":3401.15991,"volume":47036200,"price.adjusted":3401.15991,"ref.date":"2019-05-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.01784,"ret.closing.prices":-0.01784}
{"price.open":3400.18994,"price.high":3423.95996,"price.low":3389.07007,"price.close":3417.26001,"volume":40572500,"price.adjusted":3417.26001,"ref.date":"2019-05-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00473,"ret.closing.prices":0.00473}
{"price.open":3401.98999,"price.high":3401.98999,"price.low":3346.44995,"price.close":3350.70996,"volume":42118800,"price.adjusted":3350.70996,"ref.date":"2019-05-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01947,"ret.closing.prices":-0.01947}
{"price.open":3353.67993,"price.high":3386.21997,"price.low":3349.84009,"price.close":3361.05005,"volume":35957700,"price.adjusted":3361.05005,"ref.date":"2019-05-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00309,"ret.closing.prices":0.00309}
{"price.open":3362.52002,"price.high":3365.51001,"price.low":3311.16992,"price.close":3320.78003,"volume":39567400,"price.adjusted":3320.78003,"ref.date":"2019-05-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.01198,"ret.closing.prices":-0.01198}
{"price.open":3324.8501,"price.high":3364.37988,"price.low":3324.8501,"price.close":3364.37988,"volume":36204200,"price.adjusted":3364.37988,"ref.date":"2019-05-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01313,"ret.closing.prices":0.01313}
{"price.open":3364.87988,"price.high":3385.78003,"price.low":3332.67993,"price.close":3385.78003,"volume":44240900,"price.adjusted":3385.78003,"ref.date":"2019-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00636,"ret.closing.prices":0.00636}
{"price.open":3379.69995,"price.high":3438.56006,"price.low":3365.48999,"price.close":3438.56006,"volume":42922000,"price.adjusted":3438.56006,"ref.date":"2019-05-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01559,"ret.closing.prices":0.01559}
{"price.open":3433.68994,"price.high":3436.44995,"price.low":3402.56006,"price.close":3425.63989,"volume":49377800,"price.adjusted":3425.63989,"ref.date":"2019-05-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00376,"ret.closing.prices":-0.00376}
{"price.open":3417.12012,"price.high":3426.87012,"price.low":3360.26001,"price.close":3369.78003,"volume":53670000,"price.adjusted":3369.78003,"ref.date":"2019-05-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01631,"ret.closing.prices":-0.01631}
{"price.open":3371.26001,"price.high":3395.90991,"price.low":3370.37988,"price.close":3386.51001,"volume":37551500,"price.adjusted":3386.51001,"ref.date":"2019-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00496,"ret.closing.prices":0.00496}
{"price.open":3384.91992,"price.high":3396.87012,"price.low":3359.6001,"price.close":3386.71997,"volume":36107300,"price.adjusted":3386.71997,"ref.date":"2019-05-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00006,"ret.closing.prices":0.00006}
{"price.open":3378.47998,"price.high":3378.47998,"price.low":3323.69995,"price.close":3327.19995,"volume":45389300,"price.adjusted":3327.19995,"ref.date":"2019-05-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01757,"ret.closing.prices":-0.01757}
{"price.open":3330.98999,"price.high":3365.58008,"price.low":3330.98999,"price.close":3350.69995,"volume":35226300,"price.adjusted":3350.69995,"ref.date":"2019-05-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00706,"ret.closing.prices":0.00706}
{"price.open":3350.6001,"price.high":3380.8501,"price.low":3350.6001,"price.close":3364.04004,"volume":19580400,"price.adjusted":3364.04004,"ref.date":"2019-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00398,"ret.closing.prices":0.00398}
{"price.open":3364.22998,"price.high":3369.90991,"price.low":3337.77002,"price.close":3348.86011,"volume":52627100,"price.adjusted":3348.86011,"ref.date":"2019-05-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00451,"ret.closing.prices":-0.00451}
{"price.open":3337.37988,"price.high":3337.37988,"price.low":3288.52002,"price.close":3297.81006,"volume":38520100,"price.adjusted":3297.81006,"ref.date":"2019-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.01524,"ret.closing.prices":-0.01524}
{"price.open":3312.40991,"price.high":3312.40991,"price.low":3258.04004,"price.close":3280.42993,"volume":49350100,"price.adjusted":3280.42993,"ref.date":"2019-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00527,"ret.closing.prices":-0.00527}
{"price.open":3274.96997,"price.high":3300.21997,"price.low":3248.54004,"price.close":3300.21997,"volume":34972500,"price.adjusted":3300.21997,"ref.date":"2019-06-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00603,"ret.closing.prices":0.00603}
{"price.open":3293.62988,"price.high":3338.08008,"price.low":3275.19995,"price.close":3333.48999,"volume":42640200,"price.adjusted":3333.48999,"ref.date":"2019-06-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01008,"ret.closing.prices":0.01008}
{"price.open":3334.3999,"price.high":3355.68994,"price.low":3326.92993,"price.close":3339.94995,"volume":33457800,"price.adjusted":3339.94995,"ref.date":"2019-06-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00194,"ret.closing.prices":0.00194}
{"price.open":3341.29004,"price.high":3370.80005,"price.low":3326.8999,"price.close":3338.40991,"volume":41512600,"price.adjusted":3338.40991,"ref.date":"2019-06-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00046,"ret.closing.prices":-0.00046}
{"price.open":3341.33008,"price.high":3391.05005,"price.low":3341.33008,"price.close":3378.37988,"volume":31980300,"price.adjusted":3378.37988,"ref.date":"2019-06-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01197,"ret.closing.prices":0.01197}
{"price.open":3386.72998,"price.high":3418.17993,"price.low":3386.72998,"price.close":3401.1001,"volume":31645900,"price.adjusted":3401.1001,"ref.date":"2019-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00673,"ret.closing.prices":0.00673}
{"price.open":3398.58008,"price.high":3398.58008,"price.low":3376.44995,"price.close":3386.62988,"volume":30134000,"price.adjusted":3386.62988,"ref.date":"2019-06-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00425,"ret.closing.prices":-0.00425}
{"price.open":3384.32007,"price.high":3401.71997,"price.low":3373.67993,"price.close":3390.5,"volume":28235500,"price.adjusted":3390.5,"ref.date":"2019-06-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00114,"ret.closing.prices":0.00114}
{"price.open":3388.78003,"price.high":3388.78003,"price.low":3363.07007,"price.close":3379.18994,"volume":26397100,"price.adjusted":3379.18994,"ref.date":"2019-06-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00334,"ret.closing.prices":-0.00334}
{"price.open":3382.44995,"price.high":3393.88989,"price.low":3375.80005,"price.close":3383.20996,"volume":24211200,"price.adjusted":3383.20996,"ref.date":"2019-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00119,"ret.closing.prices":0.00119}
{"price.open":3381.5,"price.high":3458.90991,"price.low":3366.87012,"price.close":3452.88989,"volume":49958000,"price.adjusted":3452.88989,"ref.date":"2019-06-18","ticker":"^STOXX50E","ret.adjusted.prices":0.0206,"ret.closing.prices":0.0206}
{"price.open":3454.52002,"price.high":3457.37012,"price.low":3444.12012,"price.close":3454.69995,"volume":37824200,"price.adjusted":3454.69995,"ref.date":"2019-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00052,"ret.closing.prices":0.00052}
{"price.open":3460.1001,"price.high":3487,"price.low":3460.1001,"price.close":3468.08008,"volume":49469100,"price.adjusted":3468.08008,"ref.date":"2019-06-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00387,"ret.closing.prices":0.00387}
{"price.open":3468.72998,"price.high":3496.79004,"price.low":3459.04004,"price.close":3466.91992,"volume":79595100,"price.adjusted":3466.91992,"ref.date":"2019-06-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00033,"ret.closing.prices":-0.00033}
{"price.open":3466.37988,"price.high":3473.75,"price.low":3449.18994,"price.close":3455.57007,"volume":27884900,"price.adjusted":3455.57007,"ref.date":"2019-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00327,"ret.closing.prices":-0.00327}
{"price.open":3454.31006,"price.high":3454.31006,"price.low":3440.06006,"price.close":3444.36011,"volume":27329900,"price.adjusted":3444.36011,"ref.date":"2019-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":3444.28003,"price.high":3460.15991,"price.low":3434.33008,"price.close":3442.94995,"volume":31753900,"price.adjusted":3442.94995,"ref.date":"2019-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00041,"ret.closing.prices":-0.00041}
{"price.open":3444.36011,"price.high":3454.20996,"price.low":3424.67993,"price.close":3442.37988,"volume":31948700,"price.adjusted":3442.37988,"ref.date":"2019-06-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00017,"ret.closing.prices":-0.00017}
{"price.open":3442.38989,"price.high":3476.92993,"price.low":3442.38989,"price.close":3473.68994,"volume":34282000,"price.adjusted":3473.68994,"ref.date":"2019-06-28","ticker":"^STOXX50E","ret.adjusted.prices":0.0091,"ret.closing.prices":0.0091}
{"price.open":3476.08008,"price.high":3519.97998,"price.low":3476.08008,"price.close":3497.59009,"volume":30371100,"price.adjusted":3497.59009,"ref.date":"2019-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00688,"ret.closing.prices":0.00688}
{"price.open":3498.92993,"price.high":3511.12988,"price.low":3491.43994,"price.close":3507.97998,"volume":28512300,"price.adjusted":3507.97998,"ref.date":"2019-07-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00297,"ret.closing.prices":0.00297}
{"price.open":3507.69995,"price.high":3540.62988,"price.low":3507.69995,"price.close":3540.62988,"volume":41651700,"price.adjusted":3540.62988,"ref.date":"2019-07-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00931,"ret.closing.prices":0.00931}
{"price.open":3541.8501,"price.high":3549.26001,"price.low":3537.3501,"price.close":3544.1499,"volume":36660800,"price.adjusted":3544.1499,"ref.date":"2019-07-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00099,"ret.closing.prices":0.00099}
{"price.open":3542.22998,"price.high":3544.02002,"price.low":3514.25,"price.close":3527.97998,"volume":32000600,"price.adjusted":3527.97998,"ref.date":"2019-07-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00456,"ret.closing.prices":-0.00456}
{"price.open":3525.20996,"price.high":3531.46997,"price.low":3514.40991,"price.close":3523.76001,"volume":26898100,"price.adjusted":3523.76001,"ref.date":"2019-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0012,"ret.closing.prices":-0.0012}
{"price.open":3522.27002,"price.high":3522.27002,"price.low":3492.17993,"price.close":3509.75,"volume":30325100,"price.adjusted":3509.75,"ref.date":"2019-07-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00398,"ret.closing.prices":-0.00398}
{"price.open":3508.54004,"price.high":3523.6001,"price.low":3497.73999,"price.close":3501.52002,"volume":31341600,"price.adjusted":3501.52002,"ref.date":"2019-07-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":3506.33008,"price.high":3515.77002,"price.low":3493.77002,"price.close":3496.72998,"volume":27315000,"price.adjusted":3496.72998,"ref.date":"2019-07-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00137,"ret.closing.prices":-0.00137}
{"price.open":3497.02002,"price.high":3505.79004,"price.low":3492.17993,"price.close":3497.62988,"volume":26712000,"price.adjusted":3497.62988,"ref.date":"2019-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00026,"ret.closing.prices":0.00026}
{"price.open":3497.98999,"price.high":3517.84009,"price.low":3483.16992,"price.close":3502.21997,"volume":23676400,"price.adjusted":3502.21997,"ref.date":"2019-07-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00131,"ret.closing.prices":0.00131}
{"price.open":3500.88989,"price.high":3530.11011,"price.low":3498.34009,"price.close":3521.36011,"volume":28849700,"price.adjusted":3521.36011,"ref.date":"2019-07-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00547,"ret.closing.prices":0.00547}
{"price.open":3520.73999,"price.high":3529.44995,"price.low":3497.25,"price.close":3501.58008,"volume":28130900,"price.adjusted":3501.58008,"ref.date":"2019-07-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00562,"ret.closing.prices":-0.00562}
{"price.open":3497.3999,"price.high":3500.82007,"price.low":3467.25,"price.close":3482.83008,"volume":32604400,"price.adjusted":3482.83008,"ref.date":"2019-07-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00535,"ret.closing.prices":-0.00535}
{"price.open":3488.67993,"price.high":3514.33008,"price.low":3470.3999,"price.close":3480.17993,"volume":42224000,"price.adjusted":3480.17993,"ref.date":"2019-07-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00076,"ret.closing.prices":-0.00076}
{"price.open":3478.77002,"price.high":3498.68994,"price.low":3476.42993,"price.close":3489.91992,"volume":28137700,"price.adjusted":3489.91992,"ref.date":"2019-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.0028,"ret.closing.prices":0.0028}
{"price.open":3496.86011,"price.high":3544.34009,"price.low":3496.86011,"price.close":3532.87012,"volume":32058700,"price.adjusted":3532.87012,"ref.date":"2019-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01231,"ret.closing.prices":0.01231}
{"price.open":3533.30005,"price.high":3537.70996,"price.low":3520.84009,"price.close":3532.8999,"volume":27857100,"price.adjusted":3532.8999,"ref.date":"2019-07-24","ticker":"^STOXX50E","ret.adjusted.prices":8.43082e-06,"ret.closing.prices":8.43082e-06}
{"price.open":3538.27002,"price.high":3573.57007,"price.low":3491.77002,"price.close":3510.1499,"volume":50510700,"price.adjusted":3510.1499,"ref.date":"2019-07-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":3511.15991,"price.high":3526.98999,"price.low":3506.48999,"price.close":3524.46997,"volume":30732900,"price.adjusted":3524.46997,"ref.date":"2019-07-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00408,"ret.closing.prices":0.00408}
{"price.open":3522.36011,"price.high":3539.93994,"price.low":3517.12012,"price.close":3523.58008,"volume":23964200,"price.adjusted":3523.58008,"ref.date":"2019-07-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00025,"ret.closing.prices":-0.00025}
{"price.open":3523.96997,"price.high":3526.53003,"price.low":3455.12988,"price.close":3462.8501,"volume":44462900,"price.adjusted":3462.8501,"ref.date":"2019-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01724,"ret.closing.prices":-0.01724}
{"price.open":3464.68994,"price.high":3477.3501,"price.low":3458.11011,"price.close":3466.8501,"volume":36672600,"price.adjusted":3466.8501,"ref.date":"2019-07-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00116,"ret.closing.prices":0.00116}
{"price.open":3473,"price.high":3473,"price.low":3368.65991,"price.close":3376.12012,"volume":54786800,"price.adjusted":3376.12012,"ref.date":"2019-08-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02617,"ret.closing.prices":-0.02617}
{"price.open":3365.48999,"price.high":3365.48999,"price.low":3302.30005,"price.close":3310.92993,"volume":45543300,"price.adjusted":3310.92993,"ref.date":"2019-08-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01931,"ret.closing.prices":-0.01931}
{"price.open":3310.08008,"price.high":3337.54004,"price.low":3291.65991,"price.close":3291.65991,"volume":36632600,"price.adjusted":3291.65991,"ref.date":"2019-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00582,"ret.closing.prices":-0.00582}
{"price.open":3301.31006,"price.high":3339.07007,"price.low":3283.12988,"price.close":3309.98999,"volume":42322300,"price.adjusted":3309.98999,"ref.date":"2019-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00557,"ret.closing.prices":0.00557}
{"price.open":3323.77002,"price.high":3375.37988,"price.low":3323.77002,"price.close":3375.37988,"volume":35688700,"price.adjusted":3375.37988,"ref.date":"2019-08-08","ticker":"^STOXX50E","ret.adjusted.prices":0.01976,"ret.closing.prices":0.01976}
{"price.open":3366.29004,"price.high":3367.42993,"price.low":3326.72998,"price.close":3333.73999,"volume":44849600,"price.adjusted":3333.73999,"ref.date":"2019-08-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01234,"ret.closing.prices":-0.01234}
{"price.open":3340.82007,"price.high":3370.62988,"price.low":3318.65991,"price.close":3326.55005,"volume":31857600,"price.adjusted":3326.55005,"ref.date":"2019-08-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00216,"ret.closing.prices":-0.00216}
{"price.open":3324.36011,"price.high":3380.81006,"price.low":3298.32007,"price.close":3357.15991,"volume":45165800,"price.adjusted":3357.15991,"ref.date":"2019-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0092,"ret.closing.prices":0.0092}
{"price.open":3358.12012,"price.high":3358.72998,"price.low":3276.01001,"price.close":3288.69995,"volume":45266400,"price.adjusted":3288.69995,"ref.date":"2019-08-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.02039,"ret.closing.prices":-0.02039}
{"price.open":3294.5,"price.high":3306.87988,"price.low":3239.19995,"price.close":3282.78003,"volume":43557500,"price.adjusted":3282.78003,"ref.date":"2019-08-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":3286.54004,"price.high":3333.43994,"price.low":3286.54004,"price.close":3329.08008,"volume":59935600,"price.adjusted":3329.08008,"ref.date":"2019-08-16","ticker":"^STOXX50E","ret.adjusted.prices":0.0141,"ret.closing.prices":0.0141}
{"price.open":3332.92993,"price.high":3377.76001,"price.low":3332.92993,"price.close":3369.18994,"volume":34743200,"price.adjusted":3369.18994,"ref.date":"2019-08-19","ticker":"^STOXX50E","ret.adjusted.prices":0.01205,"ret.closing.prices":0.01205}
{"price.open":3368.20996,"price.high":3379.95996,"price.low":3341.22998,"price.close":3350.22998,"volume":29871200,"price.adjusted":3350.22998,"ref.date":"2019-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00563,"ret.closing.prices":-0.00563}
{"price.open":3353.65991,"price.high":3400.06006,"price.low":3353.65991,"price.close":3394.88989,"volume":27737600,"price.adjusted":3394.88989,"ref.date":"2019-08-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01333,"ret.closing.prices":0.01333}
{"price.open":3390.05005,"price.high":3405.3501,"price.low":3366.43994,"price.close":3373.66992,"volume":32113500,"price.adjusted":3373.66992,"ref.date":"2019-08-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00625,"ret.closing.prices":-0.00625}
{"price.open":3382.31006,"price.high":3394.20996,"price.low":3334.25,"price.close":3334.25,"volume":35515200,"price.adjusted":3334.25,"ref.date":"2019-08-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01168,"ret.closing.prices":-0.01168}
{"price.open":3329.72998,"price.high":3360.92993,"price.low":3318.33008,"price.close":3348.84009,"volume":27180900,"price.adjusted":3348.84009,"ref.date":"2019-08-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00438,"ret.closing.prices":0.00438}
{"price.open":3348.84009,"price.high":3380.87988,"price.low":3334.48999,"price.close":3370.46997,"volume":36627200,"price.adjusted":3370.46997,"ref.date":"2019-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00646,"ret.closing.prices":0.00646}
{"price.open":3363.51001,"price.high":3368.22998,"price.low":3334.07007,"price.close":3365.37988,"volume":28768700,"price.adjusted":3365.37988,"ref.date":"2019-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00151,"ret.closing.prices":-0.00151}
{"price.open":3362.12012,"price.high":3415.36011,"price.low":3356.67993,"price.close":3411.33008,"volume":42789600,"price.adjusted":3411.33008,"ref.date":"2019-08-29","ticker":"^STOXX50E","ret.adjusted.prices":0.01365,"ret.closing.prices":0.01365}
{"price.open":3412.44995,"price.high":3443.08008,"price.low":3412.11011,"price.close":3426.76001,"volume":39168900,"price.adjusted":3426.76001,"ref.date":"2019-08-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00452,"ret.closing.prices":0.00452}
{"price.open":3426.23999,"price.high":3442.70996,"price.low":3426.23999,"price.close":3432.54004,"volume":20014400,"price.adjusted":3432.54004,"ref.date":"2019-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00169,"ret.closing.prices":0.00169}
{"price.open":3432.21997,"price.high":3432.21997,"price.low":3406.55005,"price.close":3420.73999,"volume":28433300,"price.adjusted":3420.73999,"ref.date":"2019-09-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00344,"ret.closing.prices":-0.00344}
{"price.open":3424.97998,"price.high":3461.06006,"price.low":3424.97998,"price.close":3450.83008,"volume":36060400,"price.adjusted":3450.83008,"ref.date":"2019-09-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0088,"ret.closing.prices":0.0088}
{"price.open":3453.98999,"price.high":3488.47998,"price.low":3453.98999,"price.close":3484.69995,"volume":40107000,"price.adjusted":3484.69995,"ref.date":"2019-09-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00981,"ret.closing.prices":0.00981}
{"price.open":3484.86011,"price.high":3495.87012,"price.low":3479.62012,"price.close":3495.18994,"volume":35279300,"price.adjusted":3495.18994,"ref.date":"2019-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00301,"ret.closing.prices":0.00301}
{"price.open":3495.8501,"price.high":3503.05005,"price.low":3486.75,"price.close":3495.02002,"volume":34615100,"price.adjusted":3495.02002,"ref.date":"2019-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00005,"ret.closing.prices":-0.00005}
{"price.open":3493.80005,"price.high":3501.67993,"price.low":3479.58008,"price.close":3498.98999,"volume":46313000,"price.adjusted":3498.98999,"ref.date":"2019-09-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00114,"ret.closing.prices":0.00114}
{"price.open":3502.23999,"price.high":3520.94995,"price.low":3502.23999,"price.close":3516.82007,"volume":44089500,"price.adjusted":3516.82007,"ref.date":"2019-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.0051,"ret.closing.prices":0.0051}
{"price.open":3522.04004,"price.high":3555.1001,"price.low":3512.59009,"price.close":3538.86011,"volume":51020600,"price.adjusted":3538.86011,"ref.date":"2019-09-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00627,"ret.closing.prices":0.00627}
{"price.open":3539.92993,"price.high":3555.8501,"price.low":3534.37988,"price.close":3550.11011,"volume":44760200,"price.adjusted":3550.11011,"ref.date":"2019-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00318,"ret.closing.prices":0.00318}
{"price.open":3540.46997,"price.high":3540.46997,"price.low":3518.44995,"price.close":3518.44995,"volume":39324600,"price.adjusted":3518.44995,"ref.date":"2019-09-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00892,"ret.closing.prices":-0.00892}
{"price.open":3517.57007,"price.high":3527,"price.low":3506.36011,"price.close":3521.26001,"volume":38651500,"price.adjusted":3521.26001,"ref.date":"2019-09-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0008,"ret.closing.prices":0.0008}
{"price.open":3520.87988,"price.high":3536.6499,"price.low":3518.01001,"price.close":3528.04004,"volume":32020700,"price.adjusted":3528.04004,"ref.date":"2019-09-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00193,"ret.closing.prices":0.00193}
{"price.open":3527.5,"price.high":3554.87012,"price.low":3524.37012,"price.close":3552.6499,"volume":34829700,"price.adjusted":3552.6499,"ref.date":"2019-09-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00698,"ret.closing.prices":0.00698}
{"price.open":3552.72998,"price.high":3578.04004,"price.low":3546.30005,"price.close":3571.38989,"volume":87164700,"price.adjusted":3571.38989,"ref.date":"2019-09-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":3565.95996,"price.high":3565.95996,"price.low":3526.26001,"price.close":3536.96997,"volume":35109600,"price.adjusted":3536.96997,"ref.date":"2019-09-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00964,"ret.closing.prices":-0.00964}
{"price.open":3542.53003,"price.high":3547.97998,"price.low":3531.6499,"price.close":3532.05005,"volume":29824100,"price.adjusted":3532.05005,"ref.date":"2019-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00139,"ret.closing.prices":-0.00139}
{"price.open":3526.84009,"price.high":3526.84009,"price.low":3480.28003,"price.close":3513.03003,"volume":35383800,"price.adjusted":3513.03003,"ref.date":"2019-09-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00538,"ret.closing.prices":-0.00538}
{"price.open":3509.80005,"price.high":3538.15991,"price.low":3506.05005,"price.close":3532.17993,"volume":30754000,"price.adjusted":3532.17993,"ref.date":"2019-09-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00545,"ret.closing.prices":0.00545}
{"price.open":3534.46997,"price.high":3553.25,"price.low":3534.46997,"price.close":3545.87988,"volume":0,"price.adjusted":3545.87988,"ref.date":"2019-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00388,"ret.closing.prices":0.00388}
{"price.open":3545.07007,"price.high":3570.1499,"price.low":3536.90991,"price.close":3569.44995,"volume":34917000,"price.adjusted":3569.44995,"ref.date":"2019-09-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00665,"ret.closing.prices":0.00665}
{"price.open":3573.08008,"price.high":3588.67993,"price.low":3518.25,"price.close":3518.25,"volume":35334800,"price.adjusted":3518.25,"ref.date":"2019-10-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.01434,"ret.closing.prices":-0.01434}
{"price.open":3516.87988,"price.high":3516.87988,"price.low":3413.31006,"price.close":3413.31006,"volume":46051700,"price.adjusted":3413.31006,"ref.date":"2019-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02983,"ret.closing.prices":-0.02983}
{"price.open":3414.13989,"price.high":3431.23999,"price.low":3398.63989,"price.close":3417.37012,"volume":32348800,"price.adjusted":3417.37012,"ref.date":"2019-10-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00119,"ret.closing.prices":0.00119}
{"price.open":3423.75,"price.high":3446.70996,"price.low":3406.43994,"price.close":3446.70996,"volume":32072700,"price.adjusted":3446.70996,"ref.date":"2019-10-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00859,"ret.closing.prices":0.00859}
{"price.open":3442.13989,"price.high":3471.87988,"price.low":3433.87012,"price.close":3471.23999,"volume":24773800,"price.adjusted":3471.23999,"ref.date":"2019-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00712,"ret.closing.prices":0.00712}
{"price.open":3473.23999,"price.high":3476.45996,"price.low":3426.82007,"price.close":3432.76001,"volume":28959600,"price.adjusted":3432.76001,"ref.date":"2019-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01109,"ret.closing.prices":-0.01109}
{"price.open":3433.16992,"price.high":3473.91992,"price.low":3427.77002,"price.close":3462.11011,"volume":25254100,"price.adjusted":3462.11011,"ref.date":"2019-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00855,"ret.closing.prices":0.00855}
{"price.open":3469.98999,"price.high":3501.18994,"price.low":3445.43994,"price.close":3493.95996,"volume":35740200,"price.adjusted":3493.95996,"ref.date":"2019-10-10","ticker":"^STOXX50E","ret.adjusted.prices":0.0092,"ret.closing.prices":0.0092}
{"price.open":3494.78003,"price.high":3569.91992,"price.low":3490.52002,"price.close":3569.91992,"volume":47625900,"price.adjusted":3569.91992,"ref.date":"2019-10-11","ticker":"^STOXX50E","ret.adjusted.prices":0.02174,"ret.closing.prices":0.02174}
{"price.open":3565.37988,"price.high":3565.37988,"price.low":3531.22998,"price.close":3556.26001,"volume":25852300,"price.adjusted":3556.26001,"ref.date":"2019-10-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00383,"ret.closing.prices":-0.00383}
{"price.open":3562.38989,"price.high":3610.31006,"price.low":3562.38989,"price.close":3598.6499,"volume":42812200,"price.adjusted":3598.6499,"ref.date":"2019-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01192,"ret.closing.prices":0.01192}
{"price.open":3600.76001,"price.high":3610.43994,"price.low":3588.09009,"price.close":3599.25,"volume":46723500,"price.adjusted":3599.25,"ref.date":"2019-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00017,"ret.closing.prices":0.00017}
{"price.open":3595.72998,"price.high":3630.42993,"price.low":3588.62012,"price.close":3588.62012,"volume":44308100,"price.adjusted":3588.62012,"ref.date":"2019-10-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00295,"ret.closing.prices":-0.00295}
{"price.open":3587.3999,"price.high":3596.70996,"price.low":3571.01001,"price.close":3579.40991,"volume":34798900,"price.adjusted":3579.40991,"ref.date":"2019-10-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00257,"ret.closing.prices":-0.00257}
{"price.open":3583.37012,"price.high":3608.94995,"price.low":3578.81006,"price.close":3600.08008,"volume":34599100,"price.adjusted":3600.08008,"ref.date":"2019-10-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00577,"ret.closing.prices":0.00577}
{"price.open":3600.93994,"price.high":3609.34009,"price.low":3586.63989,"price.close":3604.82007,"volume":32149400,"price.adjusted":3604.82007,"ref.date":"2019-10-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00132,"ret.closing.prices":0.00132}
{"price.open":3595.78003,"price.high":3608.62988,"price.low":3585.76001,"price.close":3606.88989,"volume":36314200,"price.adjusted":3606.88989,"ref.date":"2019-10-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00057,"ret.closing.prices":0.00057}
{"price.open":3611.62012,"price.high":3626.87988,"price.low":3607.84009,"price.close":3621.37012,"volume":51628500,"price.adjusted":3621.37012,"ref.date":"2019-10-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00401,"ret.closing.prices":0.00401}
{"price.open":3622.79004,"price.high":3631.04004,"price.low":3604.3999,"price.close":3624.67993,"volume":32170400,"price.adjusted":3624.67993,"ref.date":"2019-10-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00091,"ret.closing.prices":0.00091}
{"price.open":3623.84009,"price.high":3637.93994,"price.low":3614.83008,"price.close":3625.68994,"volume":31459400,"price.adjusted":3625.68994,"ref.date":"2019-10-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00028,"ret.closing.prices":0.00028}
{"price.open":3625.53003,"price.high":3625.98999,"price.low":3611.77002,"price.close":3622.09009,"volume":34743300,"price.adjusted":3622.09009,"ref.date":"2019-10-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00099,"ret.closing.prices":-0.00099}
{"price.open":3616.25,"price.high":3624.53003,"price.low":3596.30005,"price.close":3620.29004,"volume":42737400,"price.adjusted":3620.29004,"ref.date":"2019-10-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0005,"ret.closing.prices":-0.0005}
{"price.open":3625.36011,"price.high":3631.87012,"price.low":3593.6001,"price.close":3604.40991,"volume":44941700,"price.adjusted":3604.40991,"ref.date":"2019-10-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00439,"ret.closing.prices":-0.00439}
{"price.open":3610.21997,"price.high":3633.63989,"price.low":3607.67993,"price.close":3623.73999,"volume":27786500,"price.adjusted":3623.73999,"ref.date":"2019-11-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00536,"ret.closing.prices":0.00536}
{"price.open":3631.44995,"price.high":3671.81006,"price.low":3631.44995,"price.close":3665.20996,"volume":41802200,"price.adjusted":3665.20996,"ref.date":"2019-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01144,"ret.closing.prices":0.01144}
{"price.open":3666.54004,"price.high":3678.62988,"price.low":3661.20996,"price.close":3676.52002,"volume":48161300,"price.adjusted":3676.52002,"ref.date":"2019-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00309,"ret.closing.prices":0.00309}
{"price.open":3675.42993,"price.high":3692.19995,"price.low":3671.23999,"price.close":3688.73999,"volume":42297600,"price.adjusted":3688.73999,"ref.date":"2019-11-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00332,"ret.closing.prices":0.00332}
{"price.open":3694.96997,"price.high":3708.6499,"price.low":3694.96997,"price.close":3706.67993,"volume":44578300,"price.adjusted":3706.67993,"ref.date":"2019-11-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00486,"ret.closing.prices":0.00486}
{"price.open":3703.3501,"price.high":3706.90991,"price.low":3687.98999,"price.close":3699.6499,"volume":42034700,"price.adjusted":3699.6499,"ref.date":"2019-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0019,"ret.closing.prices":-0.0019}
{"price.open":3696.96997,"price.high":3702.78003,"price.low":3683.33008,"price.close":3696.82007,"volume":31571600,"price.adjusted":3696.82007,"ref.date":"2019-11-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00076,"ret.closing.prices":-0.00076}
{"price.open":3700.48999,"price.high":3719.3999,"price.low":3700.11011,"price.close":3712.19995,"volume":34975300,"price.adjusted":3712.19995,"ref.date":"2019-11-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00416,"ret.closing.prices":0.00416}
{"price.open":3710.73999,"price.high":3710.73999,"price.low":3679.62988,"price.close":3699.5,"volume":39598100,"price.adjusted":3699.5,"ref.date":"2019-11-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00342,"ret.closing.prices":-0.00342}
{"price.open":3699.72998,"price.high":3702.93994,"price.low":3687.27002,"price.close":3688.81006,"volume":31667000,"price.adjusted":3688.81006,"ref.date":"2019-11-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00289,"ret.closing.prices":-0.00289}
{"price.open":3698.06006,"price.high":3713.26001,"price.low":3690.06006,"price.close":3711.61011,"volume":33449500,"price.adjusted":3711.61011,"ref.date":"2019-11-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00618,"ret.closing.prices":0.00618}
{"price.open":3711.17993,"price.high":3716.79004,"price.low":3687.30005,"price.close":3704.91992,"volume":29746000,"price.adjusted":3704.91992,"ref.date":"2019-11-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":3704.87988,"price.high":3733.44995,"price.low":3688.59009,"price.close":3696.56006,"volume":29828000,"price.adjusted":3696.56006,"ref.date":"2019-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00226,"ret.closing.prices":-0.00226}
{"price.open":3688.86011,"price.high":3688.86011,"price.low":3663.20996,"price.close":3683.87988,"volume":30770900,"price.adjusted":3683.87988,"ref.date":"2019-11-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00343,"ret.closing.prices":-0.00343}
{"price.open":3675.75,"price.high":3688.37012,"price.low":3651.51001,"price.close":3679.65991,"volume":30184400,"price.adjusted":3679.65991,"ref.date":"2019-11-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00115,"ret.closing.prices":-0.00115}
{"price.open":3682.21997,"price.high":3709.87988,"price.low":3682.21997,"price.close":3687.32007,"volume":31889400,"price.adjusted":3687.32007,"ref.date":"2019-11-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00208,"ret.closing.prices":0.00208}
{"price.open":3697.48999,"price.high":3710.87012,"price.low":3697.48999,"price.close":3707.67993,"volume":23575400,"price.adjusted":3707.67993,"ref.date":"2019-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00552,"ret.closing.prices":0.00552}
{"price.open":3708.42993,"price.high":3711.75,"price.low":3694.69995,"price.close":3705.55005,"volume":42776200,"price.adjusted":3705.55005,"ref.date":"2019-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00057,"ret.closing.prices":-0.00057}
{"price.open":3708.70996,"price.high":3721.76001,"price.low":3704.48999,"price.close":3712.8501,"volume":27538400,"price.adjusted":3712.8501,"ref.date":"2019-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":3707.05005,"price.high":3708.15991,"price.low":3698.21997,"price.close":3704.47998,"volume":20880800,"price.adjusted":3704.47998,"ref.date":"2019-11-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00225,"ret.closing.prices":-0.00225}
{"price.open":3699.34009,"price.high":3719.83008,"price.low":3686.93994,"price.close":3703.58008,"volume":28771400,"price.adjusted":3703.58008,"ref.date":"2019-11-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00024,"ret.closing.prices":-0.00024}
{"price.open":3703.76001,"price.high":3729.73999,"price.low":3623.12012,"price.close":3626.65991,"volume":44663300,"price.adjusted":3626.65991,"ref.date":"2019-12-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.02077,"ret.closing.prices":-0.02077}
{"price.open":3635.1499,"price.high":3647.52002,"price.low":3594.80005,"price.close":3610.98999,"volume":37666800,"price.adjusted":3610.98999,"ref.date":"2019-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00432,"ret.closing.prices":-0.00432}
{"price.open":3611.94995,"price.high":3665.8999,"price.low":3611.94995,"price.close":3660.02002,"volume":32156300,"price.adjusted":3660.02002,"ref.date":"2019-12-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01358,"ret.closing.prices":0.01358}
{"price.open":3663,"price.high":3683.07007,"price.low":3648.12988,"price.close":3648.12988,"volume":25377700,"price.adjusted":3648.12988,"ref.date":"2019-12-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00325,"ret.closing.prices":-0.00325}
{"price.open":3653.22998,"price.high":3692.70996,"price.low":3653.22998,"price.close":3692.34009,"volume":29106900,"price.adjusted":3692.34009,"ref.date":"2019-12-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01212,"ret.closing.prices":0.01212}
{"price.open":3691.86011,"price.high":3691.86011,"price.low":3671.07007,"price.close":3672.17993,"volume":26448800,"price.adjusted":3672.17993,"ref.date":"2019-12-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00546,"ret.closing.prices":-0.00546}
{"price.open":3671.96997,"price.high":3675.87988,"price.low":3625,"price.close":3671.78003,"volume":28580800,"price.adjusted":3671.78003,"ref.date":"2019-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00011,"ret.closing.prices":-0.00011}
{"price.open":3667.44995,"price.high":3692.11011,"price.low":3659.53003,"price.close":3687.44995,"volume":26621200,"price.adjusted":3687.44995,"ref.date":"2019-12-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00427,"ret.closing.prices":0.00427}
{"price.open":3689.66992,"price.high":3723.6001,"price.low":3675.62988,"price.close":3706.3501,"volume":40502800,"price.adjusted":3706.3501,"ref.date":"2019-12-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00513,"ret.closing.prices":0.00513}
{"price.open":3720.6499,"price.high":3765.69995,"price.low":3720.6499,"price.close":3731.07007,"volume":49284900,"price.adjusted":3731.07007,"ref.date":"2019-12-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00667,"ret.closing.prices":0.00667}
{"price.open":3738.90991,"price.high":3778.46997,"price.low":3738.90991,"price.close":3772.73999,"volume":30015600,"price.adjusted":3772.73999,"ref.date":"2019-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01117,"ret.closing.prices":0.01117}
{"price.open":3769.13989,"price.high":3769.13989,"price.low":3742.62012,"price.close":3745.28003,"volume":37228600,"price.adjusted":3745.28003,"ref.date":"2019-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00728,"ret.closing.prices":-0.00728}
{"price.open":3744,"price.high":3755.81006,"price.low":3739,"price.close":3739,"volume":33479600,"price.adjusted":3739,"ref.date":"2019-12-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00168,"ret.closing.prices":-0.00168}
{"price.open":3741.53003,"price.high":3747.34009,"price.low":3722.57007,"price.close":3739.16992,"volume":35609900,"price.adjusted":3739.16992,"ref.date":"2019-12-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00005,"ret.closing.prices":0.00005}
{"price.open":3740.70996,"price.high":3776.56006,"price.low":3738.21997,"price.close":3776.56006,"volume":84848100,"price.adjusted":3776.56006,"ref.date":"2019-12-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01,"ret.closing.prices":0.01}
{"price.open":3775.07007,"price.high":3778.97998,"price.low":3767.80005,"price.close":3776.65991,"volume":23064700,"price.adjusted":3776.65991,"ref.date":"2019-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00003,"ret.closing.prices":0.00003}
{"price.open":3776.82007,"price.high":3794.92993,"price.low":3775.26001,"price.close":3782.27002,"volume":24437900,"price.adjusted":3782.27002,"ref.date":"2019-12-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00149,"ret.closing.prices":0.00149}
{"price.open":3780.43994,"price.high":3780.43994,"price.low":3748.46997,"price.close":3748.46997,"volume":18684000,"price.adjusted":3748.46997,"ref.date":"2019-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00894,"ret.closing.prices":-0.00894}
{"price.open":3787.57007,"price.high":3787.57007,"price.low":3745.54004,"price.close":3773.37012,"volume":30343400,"price.adjusted":3773.37012,"ref.date":"2020-01-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00664,"ret.closing.prices":0.00664}
{"price.open":3764.34009,"price.high":3764.34009,"price.low":3710.93994,"price.close":3752.52002,"volume":28339400,"price.adjusted":3752.52002,"ref.date":"2020-01-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00553,"ret.closing.prices":-0.00553}
{"price.open":3760.09009,"price.high":3784.41992,"price.low":3748.12988,"price.close":3759.25,"volume":29853300,"price.adjusted":3759.25,"ref.date":"2020-01-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00179,"ret.closing.prices":0.00179}
{"price.open":3752.87012,"price.high":3775.42993,"price.low":3732.8999,"price.close":3772.56006,"volume":34988400,"price.adjusted":3772.56006,"ref.date":"2020-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00354,"ret.closing.prices":0.00354}
{"price.open":3782.77002,"price.high":3807.09009,"price.low":3782.77002,"price.close":3795.87988,"volume":33480100,"price.adjusted":3795.87988,"ref.date":"2020-01-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00618,"ret.closing.prices":0.00618}
{"price.open":3801.12012,"price.high":3803.90991,"price.low":3786.92993,"price.close":3789.52002,"volume":27400900,"price.adjusted":3789.52002,"ref.date":"2020-01-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00168,"ret.closing.prices":-0.00168}
{"price.open":3789.87012,"price.high":3798.58008,"price.low":3768.44995,"price.close":3779.67993,"volume":27508600,"price.adjusted":3779.67993,"ref.date":"2020-01-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":3779.3501,"price.high":3783.76001,"price.low":3745.46997,"price.close":3774.87988,"volume":33071500,"price.adjusted":3774.87988,"ref.date":"2020-01-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00127,"ret.closing.prices":-0.00127}
{"price.open":3774.92993,"price.high":3778.93994,"price.low":3755.30005,"price.close":3768.95996,"volume":33409000,"price.adjusted":3768.95996,"ref.date":"2020-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00157,"ret.closing.prices":-0.00157}
{"price.open":3770.95996,"price.high":3785.66992,"price.low":3758.55005,"price.close":3774.13989,"volume":17583900,"price.adjusted":3774.13989,"ref.date":"2020-01-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00137,"ret.closing.prices":0.00137}
{"price.open":3780.54004,"price.high":3813.80005,"price.low":3780.54004,"price.close":3808.26001,"volume":33003100,"price.adjusted":3808.26001,"ref.date":"2020-01-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00904,"ret.closing.prices":0.00904}
{"price.open":3804.73999,"price.high":3805.61011,"price.low":3791.51001,"price.close":3799.03003,"volume":20831600,"price.adjusted":3799.03003,"ref.date":"2020-01-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":3786.26001,"price.high":3789.12012,"price.low":3760.36011,"price.close":3789.12012,"volume":27585100,"price.adjusted":3789.12012,"ref.date":"2020-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00261,"ret.closing.prices":-0.00261}
{"price.open":3792.05005,"price.high":3802.67993,"price.low":3765.48999,"price.close":3769.79004,"volume":32477100,"price.adjusted":3769.79004,"ref.date":"2020-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.0051,"ret.closing.prices":-0.0051}
{"price.open":3764.1001,"price.high":3770.01001,"price.low":3734.06006,"price.close":3736.8501,"volume":33330600,"price.adjusted":3736.8501,"ref.date":"2020-01-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00874,"ret.closing.prices":-0.00874}
{"price.open":3744.75,"price.high":3795.33008,"price.low":3744.75,"price.close":3779.15991,"volume":31726500,"price.adjusted":3779.15991,"ref.date":"2020-01-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01132,"ret.closing.prices":0.01132}
{"price.open":3754.62988,"price.high":3754.62988,"price.low":3673.80005,"price.close":3677.84009,"volume":44844200,"price.adjusted":3677.84009,"ref.date":"2020-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.02681,"ret.closing.prices":-0.02681}
{"price.open":3684.68994,"price.high":3722.70996,"price.low":3671.73999,"price.close":3719.21997,"volume":37478400,"price.adjusted":3719.21997,"ref.date":"2020-01-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01125,"ret.closing.prices":0.01125}
{"price.open":3717.63989,"price.high":3743.26001,"price.low":3715.73999,"price.close":3736.36011,"volume":36474700,"price.adjusted":3736.36011,"ref.date":"2020-01-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00461,"ret.closing.prices":0.00461}
{"price.open":3717.92993,"price.high":3717.92993,"price.low":3676.65991,"price.close":3690.78003,"volume":42455300,"price.adjusted":3690.78003,"ref.date":"2020-01-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0122,"ret.closing.prices":-0.0122}
{"price.open":3697.66992,"price.high":3705.33008,"price.low":3639.43994,"price.close":3640.90991,"volume":49702300,"price.adjusted":3640.90991,"ref.date":"2020-01-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01351,"ret.closing.prices":-0.01351}
{"price.open":3646.86011,"price.high":3673.28003,"price.low":3641.84009,"price.close":3661.27002,"volume":32500600,"price.adjusted":3661.27002,"ref.date":"2020-02-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00559,"ret.closing.prices":0.00559}
{"price.open":3670.97998,"price.high":3732.28003,"price.low":3670.97998,"price.close":3732.28003,"volume":45379700,"price.adjusted":3732.28003,"ref.date":"2020-02-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01939,"ret.closing.prices":0.01939}
{"price.open":3727.21997,"price.high":3782.8501,"price.low":3717.71997,"price.close":3777.84009,"volume":56845600,"price.adjusted":3777.84009,"ref.date":"2020-02-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01221,"ret.closing.prices":0.01221}
{"price.open":3791.07007,"price.high":3808.73999,"price.low":3790.54004,"price.close":3805.52002,"volume":52514600,"price.adjusted":3805.52002,"ref.date":"2020-02-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00733,"ret.closing.prices":0.00733}
{"price.open":3804.86011,"price.high":3806.06006,"price.low":3782.20996,"price.close":3798.48999,"volume":39161600,"price.adjusted":3798.48999,"ref.date":"2020-02-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00185,"ret.closing.prices":-0.00185}
{"price.open":3794.17993,"price.high":3794.17993,"price.low":3779.1001,"price.close":3793.17993,"volume":28458100,"price.adjusted":3793.17993,"ref.date":"2020-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0014,"ret.closing.prices":-0.0014}
{"price.open":3804.45996,"price.high":3832.06006,"price.low":3804.45996,"price.close":3825.84009,"volume":38624600,"price.adjusted":3825.84009,"ref.date":"2020-02-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00861,"ret.closing.prices":0.00861}
{"price.open":3829.65991,"price.high":3854.42993,"price.low":3829.65991,"price.close":3854.42993,"volume":42244300,"price.adjusted":3854.42993,"ref.date":"2020-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00747,"ret.closing.prices":0.00747}
{"price.open":3849.1001,"price.high":3849.1001,"price.low":3799.97998,"price.close":3846.73999,"volume":38736400,"price.adjusted":3846.73999,"ref.date":"2020-02-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.002,"ret.closing.prices":-0.002}
{"price.open":3847.92993,"price.high":3851.41992,"price.low":3835.79004,"price.close":3840.96997,"volume":29903600,"price.adjusted":3840.96997,"ref.date":"2020-02-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0015,"ret.closing.prices":-0.0015}
{"price.open":3843.1001,"price.high":3854.30005,"price.low":3841.06006,"price.close":3853.27002,"volume":0,"price.adjusted":3853.27002,"ref.date":"2020-02-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0032,"ret.closing.prices":0.0032}
{"price.open":3848.56006,"price.high":3848.56006,"price.low":3826.22998,"price.close":3836.54004,"volume":53062800,"price.adjusted":3836.54004,"ref.date":"2020-02-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00434,"ret.closing.prices":-0.00434}
{"price.open":3846.38989,"price.high":3865.42993,"price.low":3846.38989,"price.close":3865.17993,"volume":40369200,"price.adjusted":3865.17993,"ref.date":"2020-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00747,"ret.closing.prices":0.00747}
{"price.open":3867.28003,"price.high":3867.28003,"price.low":3822.97998,"price.close":3822.97998,"volume":41279700,"price.adjusted":3822.97998,"ref.date":"2020-02-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01092,"ret.closing.prices":-0.01092}
{"price.open":3816.51001,"price.high":3827.36011,"price.low":3776.82007,"price.close":3800.37988,"volume":48443600,"price.adjusted":3800.37988,"ref.date":"2020-02-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00591,"ret.closing.prices":-0.00591}
{"price.open":3762.3501,"price.high":3762.3501,"price.low":3632.29004,"price.close":3647.97998,"volume":79995300,"price.adjusted":3647.97998,"ref.date":"2020-02-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.0401,"ret.closing.prices":-0.0401}
{"price.open":3655.84009,"price.high":3668.69995,"price.low":3568.47998,"price.close":3572.51001,"volume":62808900,"price.adjusted":3572.51001,"ref.date":"2020-02-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.02069,"ret.closing.prices":-0.02069}
{"price.open":3567.03003,"price.high":3595.80005,"price.low":3467.58008,"price.close":3577.67993,"volume":71790400,"price.adjusted":3577.67993,"ref.date":"2020-02-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":3553.05005,"price.high":3553.05005,"price.low":3410.69995,"price.close":3455.91992,"volume":86756400,"price.adjusted":3455.91992,"ref.date":"2020-02-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.03403,"ret.closing.prices":-0.03403}
{"price.open":3431.52002,"price.high":3431.52002,"price.low":3283.17993,"price.close":3329.48999,"volume":123088500,"price.adjusted":3329.48999,"ref.date":"2020-02-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.03658,"ret.closing.prices":-0.03658}
{"price.open":3355.33008,"price.high":3406.3999,"price.low":3257.98999,"price.close":3338.83008,"volume":90017600,"price.adjusted":3338.83008,"ref.date":"2020-03-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00281,"ret.closing.prices":0.00281}
{"price.open":3355.52002,"price.high":3448.23999,"price.low":3354.30005,"price.close":3371.96997,"volume":79445600,"price.adjusted":3371.96997,"ref.date":"2020-03-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00993,"ret.closing.prices":0.00993}
{"price.open":3374,"price.high":3438.20996,"price.low":3350.22998,"price.close":3420.56006,"volume":66431500,"price.adjusted":3420.56006,"ref.date":"2020-03-04","ticker":"^STOXX50E","ret.adjusted.prices":0.01441,"ret.closing.prices":0.01441}
{"price.open":3431.78003,"price.high":3438.06006,"price.low":3338.40991,"price.close":3363.58008,"volume":73060200,"price.adjusted":3363.58008,"ref.date":"2020-03-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.01666,"ret.closing.prices":-0.01666}
{"price.open":3347.83008,"price.high":3347.83008,"price.low":3216.43994,"price.close":3232.07007,"volume":85089300,"price.adjusted":3232.07007,"ref.date":"2020-03-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.0391,"ret.closing.prices":-0.0391}
{"price.open":3214.19995,"price.high":3214.19995,"price.low":2939.8501,"price.close":2959.07007,"volume":143365800,"price.adjusted":2959.07007,"ref.date":"2020-03-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.08447,"ret.closing.prices":-0.08447}
{"price.open":2973.61011,"price.high":3088.57007,"price.low":2896.73999,"price.close":2910.02002,"volume":118221300,"price.adjusted":2910.02002,"ref.date":"2020-03-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.01658,"ret.closing.prices":-0.01658}
{"price.open":2924.92993,"price.high":2998.6499,"price.low":2893.42993,"price.close":2905.56006,"volume":87723500,"price.adjusted":2905.56006,"ref.date":"2020-03-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00153,"ret.closing.prices":-0.00153}
{"price.open":2883.25,"price.high":2883.25,"price.low":2535.88989,"price.close":2545.22998,"volume":167329900,"price.adjusted":2545.22998,"ref.date":"2020-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.12401,"ret.closing.prices":-0.12401}
{"price.open":2584.36011,"price.high":2793.27002,"price.low":2537.27002,"price.close":2586.02002,"volume":136547100,"price.adjusted":2586.02002,"ref.date":"2020-03-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01603,"ret.closing.prices":0.01603}
{"price.open":2557.70996,"price.high":2557.70996,"price.low":2302.84009,"price.close":2450.37012,"volume":137137000,"price.adjusted":2450.37012,"ref.date":"2020-03-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.05246,"ret.closing.prices":-0.05246}
{"price.open":2475.17993,"price.high":2555.40991,"price.low":2376.22998,"price.close":2530.5,"volume":106905300,"price.adjusted":2530.5,"ref.date":"2020-03-17","ticker":"^STOXX50E","ret.adjusted.prices":0.0327,"ret.closing.prices":0.0327}
{"price.open":2507.33008,"price.high":2507.33008,"price.low":2365.69995,"price.close":2385.82007,"volume":98214900,"price.adjusted":2385.82007,"ref.date":"2020-03-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.05717,"ret.closing.prices":-0.05717}
{"price.open":2388.93994,"price.high":2461.57007,"price.low":2345.30005,"price.close":2454.08008,"volume":101353900,"price.adjusted":2454.08008,"ref.date":"2020-03-19","ticker":"^STOXX50E","ret.adjusted.prices":0.02861,"ret.closing.prices":0.02861}
{"price.open":2475.13989,"price.high":2613.53003,"price.low":2475.13989,"price.close":2548.5,"volume":133712500,"price.adjusted":2548.5,"ref.date":"2020-03-20","ticker":"^STOXX50E","ret.adjusted.prices":0.03847,"ret.closing.prices":0.03847}
{"price.open":2520.47998,"price.high":2588.47998,"price.low":2427.87012,"price.close":2485.54004,"volume":0,"price.adjusted":2485.54004,"ref.date":"2020-03-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.0247,"ret.closing.prices":-0.0247}
{"price.open":2507.61011,"price.high":2715.11011,"price.low":2507.61011,"price.close":2715.11011,"volume":87882800,"price.adjusted":2715.11011,"ref.date":"2020-03-24","ticker":"^STOXX50E","ret.adjusted.prices":0.09236,"ret.closing.prices":0.09236}
{"price.open":2756.98999,"price.high":2829.34009,"price.low":2670.27002,"price.close":2800.13989,"volume":90505600,"price.adjusted":2800.13989,"ref.date":"2020-03-25","ticker":"^STOXX50E","ret.adjusted.prices":0.03132,"ret.closing.prices":0.03132}
{"price.open":2765.86011,"price.high":2847.78003,"price.low":2706.29004,"price.close":2847.78003,"volume":65311000,"price.adjusted":2847.78003,"ref.date":"2020-03-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01701,"ret.closing.prices":0.01701}
{"price.open":2803.09009,"price.high":2803.09009,"price.low":2694.78003,"price.close":2728.6499,"volume":66178500,"price.adjusted":2728.6499,"ref.date":"2020-03-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.04183,"ret.closing.prices":-0.04183}
{"price.open":2734.91992,"price.high":2765.62012,"price.low":2658.87988,"price.close":2765.62012,"volume":64132100,"price.adjusted":2765.62012,"ref.date":"2020-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01355,"ret.closing.prices":0.01355}
{"price.open":2780.80005,"price.high":2827.32007,"price.low":2728.02002,"price.close":2786.8999,"volume":74498500,"price.adjusted":2786.8999,"ref.date":"2020-03-31","ticker":"^STOXX50E","ret.adjusted.prices":0.00769,"ret.closing.prices":0.00769}
{"price.open":2760.54004,"price.high":2760.54004,"price.low":2663.41992,"price.close":2680.30005,"volume":63218900,"price.adjusted":2680.30005,"ref.date":"2020-04-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.03825,"ret.closing.prices":-0.03825}
{"price.open":2693.12988,"price.high":2711.44995,"price.low":2626.1001,"price.close":2688.48999,"volume":66558700,"price.adjusted":2688.48999,"ref.date":"2020-04-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00306,"ret.closing.prices":0.00306}
{"price.open":2686.07007,"price.high":2693.5,"price.low":2655.80005,"price.close":2662.98999,"volume":63604500,"price.adjusted":2662.98999,"ref.date":"2020-04-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00948,"ret.closing.prices":-0.00948}
{"price.open":2701.86011,"price.high":2804.69995,"price.low":2701.86011,"price.close":2795.96997,"volume":58554000,"price.adjusted":2795.96997,"ref.date":"2020-04-06","ticker":"^STOXX50E","ret.adjusted.prices":0.04994,"ret.closing.prices":0.04994}
{"price.open":2819.53003,"price.high":2914.45996,"price.low":2819.53003,"price.close":2857.66992,"volume":68931200,"price.adjusted":2857.66992,"ref.date":"2020-04-07","ticker":"^STOXX50E","ret.adjusted.prices":0.02207,"ret.closing.prices":0.02207}
{"price.open":2846.25,"price.high":2851.27002,"price.low":2793.70996,"price.close":2851.27002,"volume":47429200,"price.adjusted":2851.27002,"ref.date":"2020-04-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00224,"ret.closing.prices":-0.00224}
{"price.open":2864.44995,"price.high":2922.07007,"price.low":2833.44995,"price.close":2892.79004,"volume":63031900,"price.adjusted":2892.79004,"ref.date":"2020-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01456,"ret.closing.prices":0.01456}
{"price.open":2911.19995,"price.high":2956.21997,"price.low":2905.71997,"price.close":2917.73999,"volume":51060900,"price.adjusted":2917.73999,"ref.date":"2020-04-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00862,"ret.closing.prices":0.00862}
{"price.open":2914.30005,"price.high":2914.30005,"price.low":2795.46997,"price.close":2808.19995,"volume":60155000,"price.adjusted":2808.19995,"ref.date":"2020-04-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.03754,"ret.closing.prices":-0.03754}
{"price.open":2826.69995,"price.high":2853.57007,"price.low":2792.16992,"price.close":2812.3501,"volume":53496700,"price.adjusted":2812.3501,"ref.date":"2020-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00148,"ret.closing.prices":0.00148}
{"price.open":2842.1001,"price.high":2931.55005,"price.low":2842.1001,"price.close":2888.30005,"volume":61196500,"price.adjusted":2888.30005,"ref.date":"2020-04-17","ticker":"^STOXX50E","ret.adjusted.prices":0.02701,"ret.closing.prices":0.02701}
{"price.open":2894.90991,"price.high":2909.5,"price.low":2839.17993,"price.close":2909.5,"volume":42212500,"price.adjusted":2909.5,"ref.date":"2020-04-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00734,"ret.closing.prices":0.00734}
{"price.open":2889.57007,"price.high":2889.57007,"price.low":2791.34009,"price.close":2791.34009,"volume":50936200,"price.adjusted":2791.34009,"ref.date":"2020-04-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.04061,"ret.closing.prices":-0.04061}
{"price.open":2800.81006,"price.high":2838.26001,"price.low":2800.81006,"price.close":2834.8999,"volume":41194100,"price.adjusted":2834.8999,"ref.date":"2020-04-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01561,"ret.closing.prices":0.01561}
{"price.open":2837.32007,"price.high":2883.6001,"price.low":2815.12012,"price.close":2852.45996,"volume":41583000,"price.adjusted":2852.45996,"ref.date":"2020-04-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00619,"ret.closing.prices":0.00619}
{"price.open":2837.33008,"price.high":2849.08008,"price.low":2799.12012,"price.close":2809.07007,"volume":42442100,"price.adjusted":2809.07007,"ref.date":"2020-04-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01521,"ret.closing.prices":-0.01521}
{"price.open":2838.95996,"price.high":2882.11011,"price.low":2838.95996,"price.close":2882.09009,"volume":36116400,"price.adjusted":2882.09009,"ref.date":"2020-04-27","ticker":"^STOXX50E","ret.adjusted.prices":0.02599,"ret.closing.prices":0.02599}
{"price.open":2882.81006,"price.high":2951.3501,"price.low":2880.71997,"price.close":2932.06006,"volume":54617500,"price.adjusted":2932.06006,"ref.date":"2020-04-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01734,"ret.closing.prices":0.01734}
{"price.open":2934.48999,"price.high":3000.48999,"price.low":2919.73999,"price.close":2996.08008,"volume":50038700,"price.adjusted":2996.08008,"ref.date":"2020-04-29","ticker":"^STOXX50E","ret.adjusted.prices":0.02183,"ret.closing.prices":0.02183}
{"price.open":3003.20996,"price.high":3023.83008,"price.low":2917.31006,"price.close":2927.92993,"volume":72735300,"price.adjusted":2927.92993,"ref.date":"2020-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.02275,"ret.closing.prices":-0.02275}
{"price.open":2898.88989,"price.high":2898.88989,"price.low":2801.07007,"price.close":2816.47998,"volume":57385400,"price.adjusted":2816.47998,"ref.date":"2020-05-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.03806,"ret.closing.prices":-0.03806}
{"price.open":2830.33008,"price.high":2878.51001,"price.low":2827.37012,"price.close":2875.90991,"volume":48881400,"price.adjusted":2875.90991,"ref.date":"2020-05-05","ticker":"^STOXX50E","ret.adjusted.prices":0.0211,"ret.closing.prices":0.0211}
{"price.open":2876.44995,"price.high":2878.69995,"price.low":2839.77002,"price.close":2843.76001,"volume":41340100,"price.adjusted":2843.76001,"ref.date":"2020-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01118,"ret.closing.prices":-0.01118}
{"price.open":2842.82007,"price.high":2883.02002,"price.low":2842.82007,"price.close":2880.6001,"volume":40523600,"price.adjusted":2880.6001,"ref.date":"2020-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.01295,"ret.closing.prices":0.01295}
{"price.open":2892.94995,"price.high":2912.02002,"price.low":2887.48999,"price.close":2908.11011,"volume":30049200,"price.adjusted":2908.11011,"ref.date":"2020-05-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00955,"ret.closing.prices":0.00955}
{"price.open":2915.71997,"price.high":2927.26001,"price.low":2861.70996,"price.close":2883.75,"volume":34181800,"price.adjusted":2883.75,"ref.date":"2020-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00838,"ret.closing.prices":-0.00838}
{"price.open":2878.61011,"price.high":2896.3999,"price.low":2871.25,"price.close":2884.19995,"volume":34341700,"price.adjusted":2884.19995,"ref.date":"2020-05-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00016,"ret.closing.prices":0.00016}
{"price.open":2872.01001,"price.high":2872.01001,"price.low":2805.27002,"price.close":2810.55005,"volume":43276900,"price.adjusted":2810.55005,"ref.date":"2020-05-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.02554,"ret.closing.prices":-0.02554}
{"price.open":2796.47998,"price.high":2796.47998,"price.low":2708.07007,"price.close":2760.22998,"volume":57058600,"price.adjusted":2760.22998,"ref.date":"2020-05-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0179,"ret.closing.prices":-0.0179}
{"price.open":2777.42993,"price.high":2801.8501,"price.low":2755.1499,"price.close":2770.69995,"volume":45571600,"price.adjusted":2770.69995,"ref.date":"2020-05-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00379,"ret.closing.prices":0.00379}
{"price.open":2800.07007,"price.high":2923.32007,"price.low":2800.07007,"price.close":2911.87988,"volume":49019700,"price.adjusted":2911.87988,"ref.date":"2020-05-18","ticker":"^STOXX50E","ret.adjusted.prices":0.05095,"ret.closing.prices":0.05095}
{"price.open":2931.16992,"price.high":2944.95996,"price.low":2876.65991,"price.close":2902.58008,"volume":67917600,"price.adjusted":2902.58008,"ref.date":"2020-05-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00319,"ret.closing.prices":-0.00319}
{"price.open":2895.51001,"price.high":2946.46997,"price.low":2874.94995,"price.close":2942.38989,"volume":53598800,"price.adjusted":2942.38989,"ref.date":"2020-05-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01372,"ret.closing.prices":0.01372}
{"price.open":2889.37988,"price.high":2922.19995,"price.low":2854.07007,"price.close":2905.46997,"volume":45185000,"price.adjusted":2905.46997,"ref.date":"2020-05-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01255,"ret.closing.prices":-0.01255}
{"price.open":2919.1001,"price.high":2971.3501,"price.low":2912.95996,"price.close":2971.3501,"volume":26951600,"price.adjusted":2971.3501,"ref.date":"2020-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.02267,"ret.closing.prices":0.02267}
{"price.open":2983.6499,"price.high":3009.42993,"price.low":2978.53003,"price.close":2999.21997,"volume":57523000,"price.adjusted":2999.21997,"ref.date":"2020-05-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00938,"ret.closing.prices":0.00938}
{"price.open":3004.09009,"price.high":3067.3501,"price.low":3002.65991,"price.close":3051.08008,"volume":79310100,"price.adjusted":3051.08008,"ref.date":"2020-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.01729,"ret.closing.prices":0.01729}
{"price.open":3058.75,"price.high":3102.95996,"price.low":3053.76001,"price.close":3094.46997,"volume":58748700,"price.adjusted":3094.46997,"ref.date":"2020-05-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01422,"ret.closing.prices":0.01422}
{"price.open":3081.78003,"price.high":3096.23999,"price.low":3049.33008,"price.close":3050.19995,"volume":74784400,"price.adjusted":3050.19995,"ref.date":"2020-05-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.01431,"ret.closing.prices":-0.01431}
{"price.open":3096.1499,"price.high":3168.47998,"price.low":3096.1499,"price.close":3159.02002,"volume":61020800,"price.adjusted":3159.02002,"ref.date":"2020-06-02","ticker":"^STOXX50E","ret.adjusted.prices":0.03568,"ret.closing.prices":0.03568}
{"price.open":3169.72998,"price.high":3275.67993,"price.low":3169.72998,"price.close":3269.59009,"volume":72247900,"price.adjusted":3269.59009,"ref.date":"2020-06-03","ticker":"^STOXX50E","ret.adjusted.prices":0.035,"ret.closing.prices":0.035}
{"price.open":3261.09009,"price.high":3293.26001,"price.low":3232.79004,"price.close":3261.66992,"volume":72905500,"price.adjusted":3261.66992,"ref.date":"2020-06-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00242,"ret.closing.prices":-0.00242}
{"price.open":3281.91992,"price.high":3386.95996,"price.low":3281.91992,"price.close":3384.29004,"volume":92614300,"price.adjusted":3384.29004,"ref.date":"2020-06-05","ticker":"^STOXX50E","ret.adjusted.prices":0.03759,"ret.closing.prices":0.03759}
{"price.open":3378.93994,"price.high":3394.8999,"price.low":3341.23999,"price.close":3366.29004,"volume":73190200,"price.adjusted":3366.29004,"ref.date":"2020-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00532,"ret.closing.prices":-0.00532}
{"price.open":3368.55005,"price.high":3377.19995,"price.low":3294.73999,"price.close":3320.70996,"volume":74580700,"price.adjusted":3320.70996,"ref.date":"2020-06-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.01354,"ret.closing.prices":-0.01354}
{"price.open":3327.31006,"price.high":3355.76001,"price.low":3289.25,"price.close":3293.70996,"volume":52914000,"price.adjusted":3293.70996,"ref.date":"2020-06-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00813,"ret.closing.prices":-0.00813}
{"price.open":3263.61011,"price.high":3263.61011,"price.low":3144.57007,"price.close":3144.57007,"volume":75070500,"price.adjusted":3144.57007,"ref.date":"2020-06-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.04528,"ret.closing.prices":-0.04528}
{"price.open":3135.21997,"price.high":3213.76001,"price.low":3110.30005,"price.close":3153.73999,"volume":56149700,"price.adjusted":3153.73999,"ref.date":"2020-06-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00292,"ret.closing.prices":0.00292}
{"price.open":3131.42993,"price.high":3153.37012,"price.low":3054.11011,"price.close":3136.3999,"volume":52217200,"price.adjusted":3136.3999,"ref.date":"2020-06-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.0055,"ret.closing.prices":-0.0055}
{"price.open":3156.03003,"price.high":3277.87012,"price.low":3156.03003,"price.close":3242.6499,"volume":65934800,"price.adjusted":3242.6499,"ref.date":"2020-06-16","ticker":"^STOXX50E","ret.adjusted.prices":0.03388,"ret.closing.prices":0.03388}
{"price.open":3240.09009,"price.high":3282.91992,"price.low":3238.56006,"price.close":3267.26001,"volume":51162200,"price.adjusted":3267.26001,"ref.date":"2020-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00759,"ret.closing.prices":0.00759}
{"price.open":3260.66992,"price.high":3288.17993,"price.low":3225.1001,"price.close":3249.8999,"volume":53767800,"price.adjusted":3249.8999,"ref.date":"2020-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00531,"ret.closing.prices":-0.00531}
{"price.open":3257,"price.high":3300.65991,"price.low":3257,"price.close":3269.1001,"volume":111740900,"price.adjusted":3269.1001,"ref.date":"2020-06-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00591,"ret.closing.prices":0.00591}
{"price.open":3259.42993,"price.high":3279.41992,"price.low":3219.1499,"price.close":3241.68994,"volume":35277100,"price.adjusted":3241.68994,"ref.date":"2020-06-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00838,"ret.closing.prices":-0.00838}
{"price.open":3253.33008,"price.high":3317.87012,"price.low":3253.33008,"price.close":3298.83008,"volume":47214600,"price.adjusted":3298.83008,"ref.date":"2020-06-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01763,"ret.closing.prices":0.01763}
{"price.open":3289,"price.high":3289,"price.low":3196.12012,"price.close":3196.12012,"volume":45124300,"price.adjusted":3196.12012,"ref.date":"2020-06-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.03114,"ret.closing.prices":-0.03114}
{"price.open":3196.25,"price.high":3235.36011,"price.low":3149.66992,"price.close":3218.90991,"volume":44003600,"price.adjusted":3218.90991,"ref.date":"2020-06-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00713,"ret.closing.prices":0.00713}
{"price.open":3233.13989,"price.high":3272.96997,"price.low":3199.81006,"price.close":3204.16992,"volume":37104600,"price.adjusted":3204.16992,"ref.date":"2020-06-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00458,"ret.closing.prices":-0.00458}
{"price.open":3196.20996,"price.high":3252.33008,"price.low":3183.11011,"price.close":3232.02002,"volume":38658000,"price.adjusted":3232.02002,"ref.date":"2020-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00869,"ret.closing.prices":0.00869}
{"price.open":3235.87012,"price.high":3249.42993,"price.low":3209.95996,"price.close":3234.07007,"volume":41993800,"price.adjusted":3234.07007,"ref.date":"2020-06-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00063,"ret.closing.prices":0.00063}
{"price.open":3239.86011,"price.high":3250.56006,"price.low":3181.12012,"price.close":3228.44995,"volume":34844500,"price.adjusted":3228.44995,"ref.date":"2020-07-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00174,"ret.closing.prices":-0.00174}
{"price.open":3239.47998,"price.high":3335.3999,"price.low":3239.47998,"price.close":3320.09009,"volume":54200000,"price.adjusted":3320.09009,"ref.date":"2020-07-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02839,"ret.closing.prices":0.02839}
{"price.open":3321.83008,"price.high":3330.47998,"price.low":3279.07007,"price.close":3294.37988,"volume":28269000,"price.adjusted":3294.37988,"ref.date":"2020-07-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00774,"ret.closing.prices":-0.00774}
{"price.open":3314.3999,"price.high":3375.69995,"price.low":3314.3999,"price.close":3350.03003,"volume":43068900,"price.adjusted":3350.03003,"ref.date":"2020-07-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01689,"ret.closing.prices":0.01689}
{"price.open":3338.71997,"price.high":3338.71997,"price.low":3299.98999,"price.close":3321.56006,"volume":34866600,"price.adjusted":3321.56006,"ref.date":"2020-07-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0085,"ret.closing.prices":-0.0085}
{"price.open":3310.83008,"price.high":3324.8501,"price.low":3278.1001,"price.close":3286.09009,"volume":38168200,"price.adjusted":3286.09009,"ref.date":"2020-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01068,"ret.closing.prices":-0.01068}
{"price.open":3291.69995,"price.high":3315.54004,"price.low":3253.58008,"price.close":3261.16992,"volume":33328900,"price.adjusted":3261.16992,"ref.date":"2020-07-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00758,"ret.closing.prices":-0.00758}
{"price.open":3255.3999,"price.high":3299.54004,"price.low":3241.29004,"price.close":3296.21997,"volume":31875100,"price.adjusted":3296.21997,"ref.date":"2020-07-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01075,"ret.closing.prices":0.01075}
{"price.open":3311.82007,"price.high":3353.26001,"price.low":3307.56006,"price.close":3350,"volume":32803300,"price.adjusted":3350,"ref.date":"2020-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.01632,"ret.closing.prices":0.01632}
{"price.open":3330.08008,"price.high":3330.08008,"price.low":3277.3999,"price.close":3321.38989,"volume":36816100,"price.adjusted":3321.38989,"ref.date":"2020-07-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00854,"ret.closing.prices":-0.00854}
{"price.open":3331.84009,"price.high":3399.70996,"price.low":3331.84009,"price.close":3378.20996,"volume":46656400,"price.adjusted":3378.20996,"ref.date":"2020-07-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01711,"ret.closing.prices":0.01711}
{"price.open":3371.05005,"price.high":3376.58008,"price.low":3340.95996,"price.close":3365.3501,"volume":34867400,"price.adjusted":3365.3501,"ref.date":"2020-07-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00381,"ret.closing.prices":-0.00381}
{"price.open":3370.51001,"price.high":3375.21997,"price.low":3353.97998,"price.close":3365.6001,"volume":40426900,"price.adjusted":3365.6001,"ref.date":"2020-07-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00007,"ret.closing.prices":0.00007}
{"price.open":3361.25,"price.high":3393.42993,"price.low":3332.63989,"price.close":3388.34009,"volume":31559400,"price.adjusted":3388.34009,"ref.date":"2020-07-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00676,"ret.closing.prices":0.00676}
{"price.open":3404.15991,"price.high":3451.15991,"price.low":3401.41992,"price.close":3405.3501,"volume":50373700,"price.adjusted":3405.3501,"ref.date":"2020-07-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00502,"ret.closing.prices":0.00502}
{"price.open":3399.87988,"price.high":3402.18994,"price.low":3361.53003,"price.close":3370.76001,"volume":37088700,"price.adjusted":3370.76001,"ref.date":"2020-07-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.01016,"ret.closing.prices":-0.01016}
{"price.open":3379.57007,"price.high":3400.91992,"price.low":3362.34009,"price.close":3371.73999,"volume":35874300,"price.adjusted":3371.73999,"ref.date":"2020-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00029,"ret.closing.prices":0.00029}
{"price.open":3349.54004,"price.high":3349.54004,"price.low":3294.88989,"price.close":3310.88989,"volume":34261300,"price.adjusted":3310.88989,"ref.date":"2020-07-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.01805,"ret.closing.prices":-0.01805}
{"price.open":3308.16992,"price.high":3317.17993,"price.low":3292.47998,"price.close":3302.84009,"volume":29102600,"price.adjusted":3302.84009,"ref.date":"2020-07-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00243,"ret.closing.prices":-0.00243}
{"price.open":3302.67993,"price.high":3316.82007,"price.low":3280.66992,"price.close":3303.56006,"volume":31361200,"price.adjusted":3303.56006,"ref.date":"2020-07-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00022,"ret.closing.prices":0.00022}
{"price.open":3304.21997,"price.high":3314.95996,"price.low":3293.62012,"price.close":3300.15991,"volume":35922800,"price.adjusted":3300.15991,"ref.date":"2020-07-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00103,"ret.closing.prices":-0.00103}
{"price.open":3300.61011,"price.high":3300.61011,"price.low":3174.37988,"price.close":3208.19995,"volume":60167300,"price.adjusted":3208.19995,"ref.date":"2020-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.02787,"ret.closing.prices":-0.02787}
{"price.open":3211.20996,"price.high":3245.96997,"price.low":3174.32007,"price.close":3174.32007,"volume":55693300,"price.adjusted":3174.32007,"ref.date":"2020-07-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01056,"ret.closing.prices":-0.01056}
{"price.open":3177.76001,"price.high":3263.6499,"price.low":3173.97998,"price.close":3248.28003,"volume":48849300,"price.adjusted":3248.28003,"ref.date":"2020-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.0233,"ret.closing.prices":0.0233}
{"price.open":3253.84009,"price.high":3278.56006,"price.low":3230.52002,"price.close":3254.29004,"volume":47676200,"price.adjusted":3254.29004,"ref.date":"2020-08-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00185,"ret.closing.prices":0.00185}
{"price.open":3258.32007,"price.high":3293.16992,"price.low":3258.32007,"price.close":3268.37988,"volume":41255600,"price.adjusted":3268.37988,"ref.date":"2020-08-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00433,"ret.closing.prices":0.00433}
{"price.open":3264.08008,"price.high":3286.1001,"price.low":3223.75,"price.close":3240.38989,"volume":65362700,"price.adjusted":3240.38989,"ref.date":"2020-08-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00856,"ret.closing.prices":-0.00856}
{"price.open":3240.52002,"price.high":3256.91992,"price.low":3220.05005,"price.close":3252.6499,"volume":37015800,"price.adjusted":3252.6499,"ref.date":"2020-08-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00378,"ret.closing.prices":0.00378}
{"price.open":3259.27002,"price.high":3276.61011,"price.low":3239.25,"price.close":3259.70996,"volume":26234200,"price.adjusted":3259.70996,"ref.date":"2020-08-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00217,"ret.closing.prices":0.00217}
{"price.open":3269.90991,"price.high":3349.76001,"price.low":3269.90991,"price.close":3332.12012,"volume":43225800,"price.adjusted":3332.12012,"ref.date":"2020-08-11","ticker":"^STOXX50E","ret.adjusted.prices":0.02221,"ret.closing.prices":0.02221}
{"price.open":3327.87988,"price.high":3377.43994,"price.low":3321.45996,"price.close":3363.17993,"volume":39366300,"price.adjusted":3363.17993,"ref.date":"2020-08-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00932,"ret.closing.prices":0.00932}
{"price.open":3358.09009,"price.high":3368.07007,"price.low":3336.57007,"price.close":3342.8501,"volume":27817400,"price.adjusted":3342.8501,"ref.date":"2020-08-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00604,"ret.closing.prices":-0.00604}
{"price.open":3339.33008,"price.high":3339.33008,"price.low":3275.90991,"price.close":3305.05005,"volume":30330400,"price.adjusted":3305.05005,"ref.date":"2020-08-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.01131,"ret.closing.prices":-0.01131}
{"price.open":3305.6499,"price.high":3319.1001,"price.low":3285.98999,"price.close":3305.8501,"volume":23388300,"price.adjusted":3305.8501,"ref.date":"2020-08-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00024,"ret.closing.prices":0.00024}
{"price.open":3301.36011,"price.high":3333.63989,"price.low":3276.02002,"price.close":3289.63989,"volume":28149600,"price.adjusted":3289.63989,"ref.date":"2020-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.0049,"ret.closing.prices":-0.0049}
{"price.open":3287.08008,"price.high":3317.84009,"price.low":3275.51001,"price.close":3317.62012,"volume":21319800,"price.adjusted":3317.62012,"ref.date":"2020-08-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00851,"ret.closing.prices":0.00851}
{"price.open":3306.68994,"price.high":3306.68994,"price.low":3257.6001,"price.close":3273.97998,"volume":27996100,"price.adjusted":3273.97998,"ref.date":"2020-08-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01315,"ret.closing.prices":-0.01315}
{"price.open":3277.61011,"price.high":3292.57007,"price.low":3221.41992,"price.close":3259.75,"volume":35550800,"price.adjusted":3259.75,"ref.date":"2020-08-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00435,"ret.closing.prices":-0.00435}
{"price.open":3269.51001,"price.high":3338.46997,"price.low":3269.51001,"price.close":3331.73999,"volume":29471500,"price.adjusted":3331.73999,"ref.date":"2020-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.02208,"ret.closing.prices":0.02208}
{"price.open":3335.01001,"price.high":3373.46997,"price.low":3329.70996,"price.close":3329.70996,"volume":33085400,"price.adjusted":3329.70996,"ref.date":"2020-08-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00061,"ret.closing.prices":-0.00061}
{"price.open":3328.41992,"price.high":3357.87988,"price.low":3315.3999,"price.close":3356.76001,"volume":22971400,"price.adjusted":3356.76001,"ref.date":"2020-08-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00812,"ret.closing.prices":0.00812}
{"price.open":3357.02002,"price.high":3359.13989,"price.low":3326.6499,"price.close":3331.04004,"volume":34252000,"price.adjusted":3331.04004,"ref.date":"2020-08-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00766,"ret.closing.prices":-0.00766}
{"price.open":3333.18994,"price.high":3339.73999,"price.low":3296.26001,"price.close":3315.54004,"volume":34916100,"price.adjusted":3315.54004,"ref.date":"2020-08-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00465,"ret.closing.prices":-0.00465}
{"price.open":3320.67993,"price.high":3346.11011,"price.low":3266.55005,"price.close":3272.51001,"volume":38082400,"price.adjusted":3272.51001,"ref.date":"2020-08-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.01298,"ret.closing.prices":-0.01298}
{"price.open":3279.11011,"price.high":3311.3999,"price.low":3245.03003,"price.close":3277.58008,"volume":39439400,"price.adjusted":3277.58008,"ref.date":"2020-09-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00155,"ret.closing.prices":0.00155}
{"price.open":3284.30005,"price.high":3358.11011,"price.low":3284.30005,"price.close":3337.77002,"volume":39209800,"price.adjusted":3337.77002,"ref.date":"2020-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01836,"ret.closing.prices":0.01836}
{"price.open":3344.20996,"price.high":3396.02002,"price.low":3285.55005,"price.close":3304.21997,"volume":41864100,"price.adjusted":3304.21997,"ref.date":"2020-09-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.01005,"ret.closing.prices":-0.01005}
{"price.open":3294.92993,"price.high":3328.76001,"price.low":3234.81006,"price.close":3260.59009,"volume":52021800,"price.adjusted":3260.59009,"ref.date":"2020-09-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.0132,"ret.closing.prices":-0.0132}
{"price.open":3264.42993,"price.high":3320.55005,"price.low":3264.42993,"price.close":3314.07007,"volume":30641700,"price.adjusted":3314.07007,"ref.date":"2020-09-07","ticker":"^STOXX50E","ret.adjusted.prices":0.0164,"ret.closing.prices":0.0164}
{"price.open":3314.8501,"price.high":3320.37988,"price.low":3241.61011,"price.close":3267.37012,"volume":40316200,"price.adjusted":3267.37012,"ref.date":"2020-09-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01409,"ret.closing.prices":-0.01409}
{"price.open":3266.87012,"price.high":3332.98999,"price.low":3266.87012,"price.close":3324.83008,"volume":38254800,"price.adjusted":3324.83008,"ref.date":"2020-09-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01759,"ret.closing.prices":0.01759}
{"price.open":3326.28003,"price.high":3337.71997,"price.low":3300.08008,"price.close":3312.77002,"volume":37190800,"price.adjusted":3312.77002,"ref.date":"2020-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00363,"ret.closing.prices":-0.00363}
{"price.open":3312.78003,"price.high":3329.09009,"price.low":3292.41992,"price.close":3315.81006,"volume":36522100,"price.adjusted":3315.81006,"ref.date":"2020-09-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00092,"ret.closing.prices":0.00092}
{"price.open":3319.93994,"price.high":3346.3999,"price.low":3309.06006,"price.close":3316.79004,"volume":26472800,"price.adjusted":3316.79004,"ref.date":"2020-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0003,"ret.closing.prices":0.0003}
{"price.open":3318.3999,"price.high":3344.51001,"price.low":3307.36011,"price.close":3332.26001,"volume":31133000,"price.adjusted":3332.26001,"ref.date":"2020-09-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00466,"ret.closing.prices":0.00466}
{"price.open":3332.12012,"price.high":3348.77002,"price.low":3312.18994,"price.close":3338.84009,"volume":39884600,"price.adjusted":3338.84009,"ref.date":"2020-09-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00197,"ret.closing.prices":0.00197}
{"price.open":3332.86011,"price.high":3332.86011,"price.low":3285.27002,"price.close":3316.57007,"volume":38205500,"price.adjusted":3316.57007,"ref.date":"2020-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00667,"ret.closing.prices":-0.00667}
{"price.open":3315.30005,"price.high":3326.79004,"price.low":3283.68994,"price.close":3283.68994,"volume":137350900,"price.adjusted":3283.68994,"ref.date":"2020-09-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00991,"ret.closing.prices":-0.00991}
{"price.open":3277.41992,"price.high":3277.41992,"price.low":3150.61011,"price.close":3160.94995,"volume":67334300,"price.adjusted":3160.94995,"ref.date":"2020-09-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.03738,"ret.closing.prices":-0.03738}
{"price.open":3165.71997,"price.high":3195.17993,"price.low":3164.12988,"price.close":3164.12988,"volume":42736000,"price.adjusted":3164.12988,"ref.date":"2020-09-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00101,"ret.closing.prices":0.00101}
{"price.open":3170.55005,"price.high":3223.71997,"price.low":3170.55005,"price.close":3180.11011,"volume":40764500,"price.adjusted":3180.11011,"ref.date":"2020-09-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00505,"ret.closing.prices":0.00505}
{"price.open":3166.02002,"price.high":3181.12988,"price.low":3143.61011,"price.close":3159.63989,"volume":36726900,"price.adjusted":3159.63989,"ref.date":"2020-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":3159.28003,"price.high":3160.56006,"price.low":3097.66992,"price.close":3137.06006,"volume":34434700,"price.adjusted":3137.06006,"ref.date":"2020-09-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00715,"ret.closing.prices":-0.00715}
{"price.open":3144.52002,"price.high":3227.42993,"price.low":3144.52002,"price.close":3223.18994,"volume":33765100,"price.adjusted":3223.18994,"ref.date":"2020-09-28","ticker":"^STOXX50E","ret.adjusted.prices":0.02746,"ret.closing.prices":0.02746}
{"price.open":3222.32007,"price.high":3224.83008,"price.low":3197.1001,"price.close":3214.30005,"volume":26378700,"price.adjusted":3214.30005,"ref.date":"2020-09-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00276,"ret.closing.prices":-0.00276}
{"price.open":3208.90991,"price.high":3225.93994,"price.low":3181.03003,"price.close":3193.61011,"volume":31421800,"price.adjusted":3193.61011,"ref.date":"2020-09-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":3207.16992,"price.high":3224.3999,"price.low":3178.11011,"price.close":3194.09009,"volume":31975300,"price.adjusted":3194.09009,"ref.date":"2020-10-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00015,"ret.closing.prices":0.00015}
{"price.open":3180.83008,"price.high":3190.92993,"price.low":3147.28003,"price.close":3190.92993,"volume":29224800,"price.adjusted":3190.92993,"ref.date":"2020-10-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00099,"ret.closing.prices":-0.00099}
{"price.open":3200.48999,"price.high":3224.3501,"price.low":3199.62988,"price.close":3220.21997,"volume":27974800,"price.adjusted":3220.21997,"ref.date":"2020-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00918,"ret.closing.prices":0.00918}
{"price.open":3223.63989,"price.high":3251.11011,"price.low":3201.97998,"price.close":3233.30005,"volume":34419500,"price.adjusted":3233.30005,"ref.date":"2020-10-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00406,"ret.closing.prices":0.00406}
{"price.open":3229.92993,"price.high":3245.62012,"price.low":3219.33008,"price.close":3233.42993,"volume":30795800,"price.adjusted":3233.42993,"ref.date":"2020-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00004,"ret.closing.prices":0.00004}
{"price.open":3239.94995,"price.high":3270.27002,"price.low":3234.47998,"price.close":3255.76001,"volume":31560600,"price.adjusted":3255.76001,"ref.date":"2020-10-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00691,"ret.closing.prices":0.00691}
{"price.open":3256.86011,"price.high":3276.36011,"price.low":3254.12988,"price.close":3273.12012,"volume":28062700,"price.adjusted":3273.12012,"ref.date":"2020-10-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00533,"ret.closing.prices":0.00533}
{"price.open":3276.5,"price.high":3305.77002,"price.low":3272.5,"price.close":3298.12012,"volume":24552700,"price.adjusted":3298.12012,"ref.date":"2020-10-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00764,"ret.closing.prices":0.00764}
{"price.open":3298.62988,"price.high":3298.62988,"price.low":3264.73999,"price.close":3279.18994,"volume":27899000,"price.adjusted":3279.18994,"ref.date":"2020-10-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00574,"ret.closing.prices":-0.00574}
{"price.open":3279.19995,"price.high":3287.84009,"price.low":3264.61011,"price.close":3273.28003,"volume":24136500,"price.adjusted":3273.28003,"ref.date":"2020-10-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.0018,"ret.closing.prices":-0.0018}
{"price.open":3269.87012,"price.high":3269.87012,"price.low":3174.63989,"price.close":3192.68994,"volume":40918700,"price.adjusted":3192.68994,"ref.date":"2020-10-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.02462,"ret.closing.prices":-0.02462}
{"price.open":3197.29004,"price.high":3258.92993,"price.low":3197.29004,"price.close":3245.46997,"volume":38098800,"price.adjusted":3245.46997,"ref.date":"2020-10-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01653,"ret.closing.prices":0.01653}
{"price.open":3250.12988,"price.high":3282.55005,"price.low":3226.43994,"price.close":3242.51001,"volume":21113800,"price.adjusted":3242.51001,"ref.date":"2020-10-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00091,"ret.closing.prices":-0.00091}
{"price.open":3239.75,"price.high":3250.96997,"price.low":3223.79004,"price.close":3227.87012,"volume":30353500,"price.adjusted":3227.87012,"ref.date":"2020-10-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.00451,"ret.closing.prices":-0.00451}
{"price.open":3232.62988,"price.high":3238.07007,"price.low":3176.94995,"price.close":3180.69995,"volume":30459900,"price.adjusted":3180.69995,"ref.date":"2020-10-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.01461,"ret.closing.prices":-0.01461}
{"price.open":3180.95996,"price.high":3185.03003,"price.low":3135.47998,"price.close":3171.40991,"volume":28351500,"price.adjusted":3171.40991,"ref.date":"2020-10-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00292,"ret.closing.prices":-0.00292}
{"price.open":3167.95996,"price.high":3217.95996,"price.low":3162.37012,"price.close":3198.86011,"volume":28506900,"price.adjusted":3198.86011,"ref.date":"2020-10-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00866,"ret.closing.prices":0.00866}
{"price.open":3181.94995,"price.high":3181.94995,"price.low":3103.79004,"price.close":3105.25,"volume":30262900,"price.adjusted":3105.25,"ref.date":"2020-10-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.02926,"ret.closing.prices":-0.02926}
{"price.open":3109.08008,"price.high":3112.32007,"price.low":3065.6499,"price.close":3070.6001,"volume":40133600,"price.adjusted":3070.6001,"ref.date":"2020-10-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01116,"ret.closing.prices":-0.01116}
{"price.open":3058.86011,"price.high":3058.86011,"price.low":2932.94995,"price.close":2963.54004,"volume":59924100,"price.adjusted":2963.54004,"ref.date":"2020-10-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.03487,"ret.closing.prices":-0.03487}
{"price.open":2961.48999,"price.high":2985.5,"price.low":2920.87012,"price.close":2960.03003,"volume":55410200,"price.adjusted":2960.03003,"ref.date":"2020-10-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00118,"ret.closing.prices":-0.00118}
{"price.open":2950.28003,"price.high":2972.44995,"price.low":2928.56006,"price.close":2958.20996,"volume":45697100,"price.adjusted":2958.20996,"ref.date":"2020-10-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00061,"ret.closing.prices":-0.00061}
{"price.open":2969.37012,"price.high":3029.8501,"price.low":2953.91992,"price.close":3019.54004,"volume":38685900,"price.adjusted":3019.54004,"ref.date":"2020-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.02073,"ret.closing.prices":0.02073}
{"price.open":3030.88989,"price.high":3101.04004,"price.low":3030.88989,"price.close":3098.71997,"volume":45463700,"price.adjusted":3098.71997,"ref.date":"2020-11-03","ticker":"^STOXX50E","ret.adjusted.prices":0.02622,"ret.closing.prices":0.02622}
{"price.open":3083.79004,"price.high":3164.56006,"price.low":3043.18994,"price.close":3161.07007,"volume":52144900,"price.adjusted":3161.07007,"ref.date":"2020-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.02012,"ret.closing.prices":0.02012}
{"price.open":3167.78003,"price.high":3222.51001,"price.low":3167.78003,"price.close":3215.56006,"volume":46046100,"price.adjusted":3215.56006,"ref.date":"2020-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01724,"ret.closing.prices":0.01724}
{"price.open":3210.37012,"price.high":3224.48999,"price.low":3168.96997,"price.close":3204.05005,"volume":38532500,"price.adjusted":3204.05005,"ref.date":"2020-11-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00358,"ret.closing.prices":-0.00358}
{"price.open":3217.3999,"price.high":3442.12012,"price.low":3217.3999,"price.close":3407.90991,"volume":106006300,"price.adjusted":3407.90991,"ref.date":"2020-11-09","ticker":"^STOXX50E","ret.adjusted.prices":0.06363,"ret.closing.prices":0.06363}
{"price.open":3405.48999,"price.high":3460.08008,"price.low":3396.3999,"price.close":3442.62012,"volume":98233400,"price.adjusted":3442.62012,"ref.date":"2020-11-10","ticker":"^STOXX50E","ret.adjusted.prices":0.01019,"ret.closing.prices":0.01019}
{"price.open":3444.57007,"price.high":3473.82007,"price.low":3433.26001,"price.close":3467.30005,"volume":51670000,"price.adjusted":3467.30005,"ref.date":"2020-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00717,"ret.closing.prices":0.00717}
{"price.open":3453.36011,"price.high":3457.70996,"price.low":3421.95996,"price.close":3428.19995,"volume":45823200,"price.adjusted":3428.19995,"ref.date":"2020-11-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.01128,"ret.closing.prices":-0.01128}
{"price.open":3423.62988,"price.high":3457.59009,"price.low":3416.17993,"price.close":3432.07007,"volume":41525000,"price.adjusted":3432.07007,"ref.date":"2020-11-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00113,"ret.closing.prices":0.00113}
{"price.open":3447.86011,"price.high":3497.1001,"price.low":3440.05005,"price.close":3466.20996,"volume":55798900,"price.adjusted":3466.20996,"ref.date":"2020-11-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00995,"ret.closing.prices":0.00995}
{"price.open":3461.54004,"price.high":3471.8999,"price.low":3442.69995,"price.close":3468.47998,"volume":40480000,"price.adjusted":3468.47998,"ref.date":"2020-11-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00065,"ret.closing.prices":0.00065}
{"price.open":3463.96997,"price.high":3489.31006,"price.low":3451.88989,"price.close":3482.16992,"volume":41195400,"price.adjusted":3482.16992,"ref.date":"2020-11-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00395,"ret.closing.prices":0.00395}
{"price.open":3466.66992,"price.high":3466.66992,"price.low":3440.21997,"price.close":3451.96997,"volume":38187600,"price.adjusted":3451.96997,"ref.date":"2020-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00867,"ret.closing.prices":-0.00867}
{"price.open":3447.95996,"price.high":3484.29004,"price.low":3442.81006,"price.close":3467.6001,"volume":37867200,"price.adjusted":3467.6001,"ref.date":"2020-11-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00453,"ret.closing.prices":0.00453}
{"price.open":3480.59009,"price.high":3506.23999,"price.low":3463.04004,"price.close":3463.04004,"volume":36743100,"price.adjusted":3463.04004,"ref.date":"2020-11-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00132,"ret.closing.prices":-0.00132}
{"price.open":3476.61011,"price.high":3510.62012,"price.low":3476.61011,"price.close":3507.97998,"volume":52932600,"price.adjusted":3507.97998,"ref.date":"2020-11-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01298,"ret.closing.prices":0.01298}
{"price.open":3513.77002,"price.high":3520.73999,"price.low":3494.07007,"price.close":3511.8999,"volume":48980900,"price.adjusted":3511.8999,"ref.date":"2020-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00112,"ret.closing.prices":0.00112}
{"price.open":3518.66992,"price.high":3524.08008,"price.low":3508.69995,"price.close":3510.93994,"volume":27287600,"price.adjusted":3510.93994,"ref.date":"2020-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00027,"ret.closing.prices":-0.00027}
{"price.open":3509.79004,"price.high":3536.45996,"price.low":3507.96997,"price.close":3527.79004,"volume":44686100,"price.adjusted":3527.79004,"ref.date":"2020-11-27","ticker":"^STOXX50E","ret.adjusted.prices":0.0048,"ret.closing.prices":0.0048}
{"price.open":3518.90991,"price.high":3538.52002,"price.low":3492.54004,"price.close":3492.54004,"volume":53483100,"price.adjusted":3492.54004,"ref.date":"2020-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00999,"ret.closing.prices":-0.00999}
{"price.open":3499.28003,"price.high":3532.90991,"price.low":3499.28003,"price.close":3525.23999,"volume":41995600,"price.adjusted":3525.23999,"ref.date":"2020-12-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00936,"ret.closing.prices":0.00936}
{"price.open":3515.63989,"price.high":3523.30005,"price.low":3502.1001,"price.close":3521.32007,"volume":41426400,"price.adjusted":3521.32007,"ref.date":"2020-12-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.00111,"ret.closing.prices":-0.00111}
{"price.open":3520.53003,"price.high":3523.6001,"price.low":3502.6499,"price.close":3517.1001,"volume":34857500,"price.adjusted":3517.1001,"ref.date":"2020-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.0012,"ret.closing.prices":-0.0012}
{"price.open":3516.17993,"price.high":3540.68994,"price.low":3516.17993,"price.close":3539.27002,"volume":46292000,"price.adjusted":3539.27002,"ref.date":"2020-12-04","ticker":"^STOXX50E","ret.adjusted.prices":0.0063,"ret.closing.prices":0.0063}
{"price.open":3536.05005,"price.high":3536.05005,"price.low":3499.13989,"price.close":3530.08008,"volume":32036800,"price.adjusted":3530.08008,"ref.date":"2020-12-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.0026,"ret.closing.prices":-0.0026}
{"price.open":3522.98999,"price.high":3531.68994,"price.low":3503.28003,"price.close":3525.87012,"volume":25582800,"price.adjusted":3525.87012,"ref.date":"2020-12-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00119,"ret.closing.prices":-0.00119}
{"price.open":3532.04004,"price.high":3557.38989,"price.low":3527.41992,"price.close":3529.02002,"volume":31808900,"price.adjusted":3529.02002,"ref.date":"2020-12-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00089,"ret.closing.prices":0.00089}
{"price.open":3529.04004,"price.high":3541.23999,"price.low":3498.95996,"price.close":3522.31006,"volume":38432300,"price.adjusted":3522.31006,"ref.date":"2020-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0019,"ret.closing.prices":-0.0019}
{"price.open":3515.83008,"price.high":3515.83008,"price.low":3461.46997,"price.close":3485.84009,"volume":35371700,"price.adjusted":3485.84009,"ref.date":"2020-12-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01035,"ret.closing.prices":-0.01035}
{"price.open":3497.84009,"price.high":3531.94995,"price.low":3497.84009,"price.close":3503.95996,"volume":32494200,"price.adjusted":3503.95996,"ref.date":"2020-12-14","ticker":"^STOXX50E","ret.adjusted.prices":0.0052,"ret.closing.prices":0.0052}
{"price.open":3503.37988,"price.high":3528.83008,"price.low":3497.46997,"price.close":3521.5,"volume":32146400,"price.adjusted":3521.5,"ref.date":"2020-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00501,"ret.closing.prices":0.00501}
{"price.open":3524.12012,"price.high":3560.70996,"price.low":3523.92993,"price.close":3543,"volume":38833500,"price.adjusted":3543,"ref.date":"2020-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00611,"ret.closing.prices":0.00611}
{"price.open":3550.37012,"price.high":3573.44995,"price.low":3550.37012,"price.close":3560.87012,"volume":32518600,"price.adjusted":3560.87012,"ref.date":"2020-12-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00504,"ret.closing.prices":0.00504}
{"price.open":3556.1499,"price.high":3586.43994,"price.low":3544.77002,"price.close":3545.73999,"volume":69147500,"price.adjusted":3545.73999,"ref.date":"2020-12-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00425,"ret.closing.prices":-0.00425}
{"price.open":3516.65991,"price.high":3516.65991,"price.low":3401.13989,"price.close":3448.67993,"volume":50408100,"price.adjusted":3448.67993,"ref.date":"2020-12-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.02737,"ret.closing.prices":-0.02737}
{"price.open":3455.93994,"price.high":3503.03003,"price.low":3455.93994,"price.close":3497.48999,"volume":26354300,"price.adjusted":3497.48999,"ref.date":"2020-12-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01415,"ret.closing.prices":0.01415}
{"price.open":3502.42993,"price.high":3544.55005,"price.low":3502.42993,"price.close":3539.26001,"volume":25529100,"price.adjusted":3539.26001,"ref.date":"2020-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01194,"ret.closing.prices":0.01194}
{"price.open":3554.12988,"price.high":3583.20996,"price.low":3554.12988,"price.close":3575.40991,"volume":19599700,"price.adjusted":3575.40991,"ref.date":"2020-12-28","ticker":"^STOXX50E","ret.adjusted.prices":0.01021,"ret.closing.prices":0.01021}
{"price.open":3580.44995,"price.high":3603.16992,"price.low":3576.76001,"price.close":3581.37012,"volume":18324600,"price.adjusted":3581.37012,"ref.date":"2020-12-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00167,"ret.closing.prices":0.00167}
{"price.open":3580.90991,"price.high":3591.25,"price.low":3569.62012,"price.close":3571.59009,"volume":16178100,"price.adjusted":3571.59009,"ref.date":"2020-12-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00273,"ret.closing.prices":-0.00273}
{"price.open":3565.67993,"price.high":3609.90991,"price.low":3548.31006,"price.close":3564.38989,"volume":31524100,"price.adjusted":3564.38989,"ref.date":"2021-01-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00202,"ret.closing.prices":-0.00202}
{"price.open":3554.23999,"price.high":3574.97998,"price.low":3524.62988,"price.close":3547.8501,"volume":31896700,"price.adjusted":3547.8501,"ref.date":"2021-01-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00464,"ret.closing.prices":-0.00464}
{"price.open":3559.81006,"price.high":3620.57007,"price.low":3547.44995,"price.close":3611.08008,"volume":50984300,"price.adjusted":3611.08008,"ref.date":"2021-01-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01782,"ret.closing.prices":0.01782}
{"price.open":3621.15991,"price.high":3635.63989,"price.low":3604.12988,"price.close":3622.41992,"volume":36856200,"price.adjusted":3622.41992,"ref.date":"2021-01-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00314,"ret.closing.prices":0.00314}
{"price.open":3632.13989,"price.high":3657.83008,"price.low":3630.70996,"price.close":3645.05005,"volume":33364700,"price.adjusted":3645.05005,"ref.date":"2021-01-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00625,"ret.closing.prices":0.00625}
{"price.open":3636.66992,"price.high":3641.73999,"price.low":3595.11011,"price.close":3620.62012,"volume":30540000,"price.adjusted":3620.62012,"ref.date":"2021-01-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.0067,"ret.closing.prices":-0.0067}
{"price.open":3622.37012,"price.high":3633.67993,"price.low":3600.06006,"price.close":3612.12988,"volume":33480900,"price.adjusted":3612.12988,"ref.date":"2021-01-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00234,"ret.closing.prices":-0.00234}
{"price.open":3615.02002,"price.high":3624.18994,"price.low":3599.48999,"price.close":3616.51001,"volume":27858200,"price.adjusted":3616.51001,"ref.date":"2021-01-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":3619.30005,"price.high":3647.32007,"price.low":3619.30005,"price.close":3641.37012,"volume":35167600,"price.adjusted":3641.37012,"ref.date":"2021-01-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00687,"ret.closing.prices":0.00687}
{"price.open":3633.40991,"price.high":3633.45996,"price.low":3573.6001,"price.close":3599.55005,"volume":39021900,"price.adjusted":3599.55005,"ref.date":"2021-01-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01148,"ret.closing.prices":-0.01148}
{"price.open":3591.22998,"price.high":3603.36011,"price.low":3577.77002,"price.close":3602.66992,"volume":20612100,"price.adjusted":3602.66992,"ref.date":"2021-01-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00087,"ret.closing.prices":0.00087}
{"price.open":3618.03003,"price.high":3623.26001,"price.low":3591.72998,"price.close":3595.41992,"volume":25092300,"price.adjusted":3595.41992,"ref.date":"2021-01-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00201,"ret.closing.prices":-0.00201}
{"price.open":3603.80005,"price.high":3630.43994,"price.low":3603.57007,"price.close":3624.04004,"volume":27547400,"price.adjusted":3624.04004,"ref.date":"2021-01-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00796,"ret.closing.prices":0.00796}
{"price.open":3637.86011,"price.high":3649.72998,"price.low":3616.5,"price.close":3618.3501,"volume":28630500,"price.adjusted":3618.3501,"ref.date":"2021-01-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00157,"ret.closing.prices":-0.00157}
{"price.open":3611.42993,"price.high":3611.42993,"price.low":3570.67993,"price.close":3602.40991,"volume":32662800,"price.adjusted":3602.40991,"ref.date":"2021-01-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00441,"ret.closing.prices":-0.00441}
{"price.open":3614.71997,"price.high":3621.48999,"price.low":3540.25,"price.close":3553.13989,"volume":42055600,"price.adjusted":3553.13989,"ref.date":"2021-01-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.01368,"ret.closing.prices":-0.01368}
{"price.open":3551.20996,"price.high":3607.41992,"price.low":3551.20996,"price.close":3592.83008,"volume":43380300,"price.adjusted":3592.83008,"ref.date":"2021-01-26","ticker":"^STOXX50E","ret.adjusted.prices":0.01117,"ret.closing.prices":0.01117}
{"price.open":3593.18994,"price.high":3593.18994,"price.low":3502.73999,"price.close":3536.37988,"volume":52940000,"price.adjusted":3536.37988,"ref.date":"2021-01-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.01571,"ret.closing.prices":-0.01571}
{"price.open":3519.11011,"price.high":3567.06006,"price.low":3473.76001,"price.close":3557.04004,"volume":63592600,"price.adjusted":3557.04004,"ref.date":"2021-01-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00584,"ret.closing.prices":0.00584}
{"price.open":3538.62988,"price.high":3538.62988,"price.low":3481.43994,"price.close":3481.43994,"volume":50208600,"price.adjusted":3481.43994,"ref.date":"2021-01-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.02125,"ret.closing.prices":-0.02125}
{"price.open":3492.86011,"price.high":3543.17993,"price.low":3492.86011,"price.close":3530.8501,"volume":30791900,"price.adjusted":3530.8501,"ref.date":"2021-02-01","ticker":"^STOXX50E","ret.adjusted.prices":0.01419,"ret.closing.prices":0.01419}
{"price.open":3545.09009,"price.high":3596.19995,"price.low":3545.09009,"price.close":3590.45996,"volume":39362600,"price.adjusted":3590.45996,"ref.date":"2021-02-02","ticker":"^STOXX50E","ret.adjusted.prices":0.01688,"ret.closing.prices":0.01688}
{"price.open":3599.76001,"price.high":3632.66992,"price.low":3599.36011,"price.close":3609.75,"volume":56215100,"price.adjusted":3609.75,"ref.date":"2021-02-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00537,"ret.closing.prices":0.00537}
{"price.open":3604.62012,"price.high":3644.63989,"price.low":3604.62012,"price.close":3642.12012,"volume":47389500,"price.adjusted":3642.12012,"ref.date":"2021-02-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00897,"ret.closing.prices":0.00897}
{"price.open":3642.68994,"price.high":3668.3999,"price.low":3642.28003,"price.close":3655.77002,"volume":56119600,"price.adjusted":3655.77002,"ref.date":"2021-02-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00375,"ret.closing.prices":0.00375}
{"price.open":3665.77002,"price.high":3681.82007,"price.low":3661.87988,"price.close":3665.51001,"volume":44042800,"price.adjusted":3665.51001,"ref.date":"2021-02-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00266,"ret.closing.prices":0.00266}
{"price.open":3669.54004,"price.high":3670.80005,"price.low":3649.5,"price.close":3661.12988,"volume":31713900,"price.adjusted":3661.12988,"ref.date":"2021-02-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00119,"ret.closing.prices":-0.00119}
{"price.open":3672.12012,"price.high":3677.15991,"price.low":3628.46997,"price.close":3648.37012,"volume":32370100,"price.adjusted":3648.37012,"ref.date":"2021-02-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00349,"ret.closing.prices":-0.00349}
{"price.open":3654.34009,"price.high":3673.38989,"price.low":3648.40991,"price.close":3671.67993,"volume":29117700,"price.adjusted":3671.67993,"ref.date":"2021-02-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00639,"ret.closing.prices":0.00639}
{"price.open":3669.04004,"price.high":3696.18994,"price.low":3649.11011,"price.close":3695.61011,"volume":30955700,"price.adjusted":3695.61011,"ref.date":"2021-02-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00652,"ret.closing.prices":0.00652}
{"price.open":3711.3501,"price.high":3742.53003,"price.low":3706.3999,"price.close":3734.19995,"volume":35286100,"price.adjusted":3734.19995,"ref.date":"2021-02-15","ticker":"^STOXX50E","ret.adjusted.prices":0.01044,"ret.closing.prices":0.01044}
{"price.open":3735.53003,"price.high":3740.56006,"price.low":3718.65991,"price.close":3726.3999,"volume":28606200,"price.adjusted":3726.3999,"ref.date":"2021-02-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00209,"ret.closing.prices":-0.00209}
{"price.open":3720.26001,"price.high":3726.3501,"price.low":3696.12012,"price.close":3699.8501,"volume":35999700,"price.adjusted":3699.8501,"ref.date":"2021-02-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00712,"ret.closing.prices":-0.00712}
{"price.open":3700.98999,"price.high":3711.37988,"price.low":3672.80005,"price.close":3681.04004,"volume":31640800,"price.adjusted":3681.04004,"ref.date":"2021-02-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00508,"ret.closing.prices":-0.00508}
{"price.open":3683.37988,"price.high":3718.98999,"price.low":3681.44995,"price.close":3713.45996,"volume":39007400,"price.adjusted":3713.45996,"ref.date":"2021-02-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00881,"ret.closing.prices":0.00881}
{"price.open":3706.07007,"price.high":3707.41992,"price.low":3660.8999,"price.close":3699.8501,"volume":30542000,"price.adjusted":3699.8501,"ref.date":"2021-02-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00367,"ret.closing.prices":-0.00367}
{"price.open":3698.23999,"price.high":3708.11011,"price.low":3643.33008,"price.close":3689.1001,"volume":39946600,"price.adjusted":3689.1001,"ref.date":"2021-02-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00291,"ret.closing.prices":-0.00291}
{"price.open":3684.66992,"price.high":3712.65991,"price.low":3681.65991,"price.close":3705.98999,"volume":33989500,"price.adjusted":3705.98999,"ref.date":"2021-02-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00458,"ret.closing.prices":0.00458}
{"price.open":3716.66992,"price.high":3728.6499,"price.low":3685.28003,"price.close":3685.28003,"volume":48968200,"price.adjusted":3685.28003,"ref.date":"2021-02-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00559,"ret.closing.prices":-0.00559}
{"price.open":3665.88989,"price.high":3676.59009,"price.low":3622.23999,"price.close":3636.43994,"volume":45996600,"price.adjusted":3636.43994,"ref.date":"2021-02-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.01325,"ret.closing.prices":-0.01325}
{"price.open":3658.12012,"price.high":3711.52002,"price.low":3658.12012,"price.close":3706.62012,"volume":31518300,"price.adjusted":3706.62012,"ref.date":"2021-03-01","ticker":"^STOXX50E","ret.adjusted.prices":0.0193,"ret.closing.prices":0.0193}
{"price.open":3702.80005,"price.high":3728.46997,"price.low":3689.82007,"price.close":3707.71997,"volume":29652600,"price.adjusted":3707.71997,"ref.date":"2021-03-02","ticker":"^STOXX50E","ret.adjusted.prices":0.0003,"ret.closing.prices":0.0003}
{"price.open":3711.38989,"price.high":3742.5,"price.low":3687.44995,"price.close":3712.78003,"volume":43726800,"price.adjusted":3712.78003,"ref.date":"2021-03-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00136,"ret.closing.prices":0.00136}
{"price.open":3702.37012,"price.high":3716.31006,"price.low":3680.83008,"price.close":3704.8501,"volume":37058700,"price.adjusted":3704.8501,"ref.date":"2021-03-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00214,"ret.closing.prices":-0.00214}
{"price.open":3689.40991,"price.high":3714.26001,"price.low":3656.20996,"price.close":3669.54004,"volume":45455700,"price.adjusted":3669.54004,"ref.date":"2021-03-05","ticker":"^STOXX50E","ret.adjusted.prices":-0.00953,"ret.closing.prices":-0.00953}
{"price.open":3679.3501,"price.high":3767.44995,"price.low":3679.3501,"price.close":3763.23999,"volume":47410500,"price.adjusted":3763.23999,"ref.date":"2021-03-08","ticker":"^STOXX50E","ret.adjusted.prices":0.02553,"ret.closing.prices":0.02553}
{"price.open":3759.26001,"price.high":3795.62988,"price.low":3754.62012,"price.close":3786.05005,"volume":43297100,"price.adjusted":3786.05005,"ref.date":"2021-03-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00606,"ret.closing.prices":0.00606}
{"price.open":3780.26001,"price.high":3822.65991,"price.low":3780,"price.close":3819.91992,"volume":34473700,"price.adjusted":3819.91992,"ref.date":"2021-03-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00895,"ret.closing.prices":0.00895}
{"price.open":3827.17993,"price.high":3846.51001,"price.low":3827.17993,"price.close":3845.63989,"volume":36672200,"price.adjusted":3845.63989,"ref.date":"2021-03-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00673,"ret.closing.prices":0.00673}
{"price.open":3840.72998,"price.high":3840.72998,"price.low":3818.25,"price.close":3833.36011,"volume":27642900,"price.adjusted":3833.36011,"ref.date":"2021-03-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00319,"ret.closing.prices":-0.00319}
{"price.open":3840.8501,"price.high":3857.07007,"price.low":3818.19995,"price.close":3829.84009,"volume":32094800,"price.adjusted":3829.84009,"ref.date":"2021-03-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.00092,"ret.closing.prices":-0.00092}
{"price.open":3842.33008,"price.high":3856.78003,"price.low":3838.21997,"price.close":3850.95996,"volume":371200,"price.adjusted":3850.95996,"ref.date":"2021-03-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00551,"ret.closing.prices":0.00551}
{"price.open":3846.58008,"price.high":3853.65991,"price.low":3838.42993,"price.close":3849.73999,"volume":336000,"price.adjusted":3849.73999,"ref.date":"2021-03-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00032,"ret.closing.prices":-0.00032}
{"price.open":3856.76001,"price.high":3874.90991,"price.low":3852.25,"price.close":3867.54004,"volume":48265500,"price.adjusted":3867.54004,"ref.date":"2021-03-18","ticker":"^STOXX50E","ret.adjusted.prices":0.00462,"ret.closing.prices":0.00462}
{"price.open":3851.61011,"price.high":3861.6499,"price.low":3819.37988,"price.close":3837.02002,"volume":86400200,"price.adjusted":3837.02002,"ref.date":"2021-03-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00789,"ret.closing.prices":-0.00789}
{"price.open":3828.65991,"price.high":3841.48999,"price.low":3811.80005,"price.close":3833.84009,"volume":26109800,"price.adjusted":3833.84009,"ref.date":"2021-03-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00083,"ret.closing.prices":-0.00083}
{"price.open":3827.54004,"price.high":3842.37012,"price.low":3804.8999,"price.close":3827.02002,"volume":27885100,"price.adjusted":3827.02002,"ref.date":"2021-03-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":3820.78003,"price.high":3833.65991,"price.low":3803.84009,"price.close":3832.55005,"volume":27168000,"price.adjusted":3832.55005,"ref.date":"2021-03-24","ticker":"^STOXX50E","ret.adjusted.prices":0.00144,"ret.closing.prices":0.00144}
{"price.open":3822.59009,"price.high":3832.57007,"price.low":3784.09009,"price.close":3832.57007,"volume":24354600,"price.adjusted":3832.57007,"ref.date":"2021-03-25","ticker":"^STOXX50E","ret.adjusted.prices":5.22342e-06,"ret.closing.prices":5.22342e-06}
{"price.open":3841.45996,"price.high":3871.87988,"price.low":3841.45996,"price.close":3866.67993,"volume":24742600,"price.adjusted":3866.67993,"ref.date":"2021-03-26","ticker":"^STOXX50E","ret.adjusted.prices":0.0089,"ret.closing.prices":0.0089}
{"price.open":3871.82007,"price.high":3890.19995,"price.low":3867.25,"price.close":3882.87012,"volume":22652500,"price.adjusted":3882.87012,"ref.date":"2021-03-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00419,"ret.closing.prices":0.00419}
{"price.open":3885.11011,"price.high":3929.48999,"price.low":3885.11011,"price.close":3926.19995,"volume":28353300,"price.adjusted":3926.19995,"ref.date":"2021-03-30","ticker":"^STOXX50E","ret.adjusted.prices":0.01116,"ret.closing.prices":0.01116}
{"price.open":3923.91992,"price.high":3925.96997,"price.low":3910.8999,"price.close":3919.20996,"volume":29086600,"price.adjusted":3919.20996,"ref.date":"2021-03-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00178,"ret.closing.prices":-0.00178}
{"price.open":3922.36011,"price.high":3948.98999,"price.low":3922.36011,"price.close":3945.95996,"volume":20590100,"price.adjusted":3945.95996,"ref.date":"2021-04-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00683,"ret.closing.prices":0.00683}
{"price.open":3950.17993,"price.high":3988.1001,"price.low":3950.17993,"price.close":3970.41992,"volume":31219800,"price.adjusted":3970.41992,"ref.date":"2021-04-06","ticker":"^STOXX50E","ret.adjusted.prices":0.0062,"ret.closing.prices":0.0062}
{"price.open":3965.86011,"price.high":3971.88989,"price.low":3952.12012,"price.close":3956.77002,"volume":22480200,"price.adjusted":3956.77002,"ref.date":"2021-04-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00344,"ret.closing.prices":-0.00344}
{"price.open":3961,"price.high":3977.91992,"price.low":3961,"price.close":3977.83008,"volume":28520500,"price.adjusted":3977.83008,"ref.date":"2021-04-08","ticker":"^STOXX50E","ret.adjusted.prices":0.00532,"ret.closing.prices":0.00532}
{"price.open":3978.84009,"price.high":3987.72998,"price.low":3970.40991,"price.close":3978.84009,"volume":21456100,"price.adjusted":3978.84009,"ref.date":"2021-04-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00025,"ret.closing.prices":0.00025}
{"price.open":3978.54004,"price.high":3980.52002,"price.low":3961.8999,"price.close":3961.8999,"volume":19441500,"price.adjusted":3961.8999,"ref.date":"2021-04-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00426,"ret.closing.prices":-0.00426}
{"price.open":3964.90991,"price.high":3980.57007,"price.low":3953.26001,"price.close":3966.98999,"volume":24474700,"price.adjusted":3966.98999,"ref.date":"2021-04-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00128,"ret.closing.prices":0.00128}
{"price.open":3973.33008,"price.high":3982.08008,"price.low":3968.67993,"price.close":3976.28003,"volume":23439500,"price.adjusted":3976.28003,"ref.date":"2021-04-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00234,"ret.closing.prices":0.00234}
{"price.open":3978.38989,"price.high":3997.68994,"price.low":3978.38989,"price.close":3993.42993,"volume":23965400,"price.adjusted":3993.42993,"ref.date":"2021-04-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00431,"ret.closing.prices":0.00431}
{"price.open":3992.56006,"price.high":4037.61011,"price.low":3991.19995,"price.close":4032.98999,"volume":36668500,"price.adjusted":4032.98999,"ref.date":"2021-04-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00991,"ret.closing.prices":0.00991}
{"price.open":4033.59009,"price.high":4040.87988,"price.low":4017.69995,"price.close":4019.90991,"volume":23393900,"price.adjusted":4019.90991,"ref.date":"2021-04-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00324,"ret.closing.prices":-0.00324}
{"price.open":4014.01001,"price.high":4018.65991,"price.low":3935.83008,"price.close":3940.45996,"volume":33916600,"price.adjusted":3940.45996,"ref.date":"2021-04-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01976,"ret.closing.prices":-0.01976}
{"price.open":3943.18994,"price.high":3985.31006,"price.low":3943.18994,"price.close":3976.40991,"volume":27397700,"price.adjusted":3976.40991,"ref.date":"2021-04-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00912,"ret.closing.prices":0.00912}
{"price.open":3979.58008,"price.high":4017.18994,"price.low":3979.58008,"price.close":4014.80005,"volume":20988200,"price.adjusted":4014.80005,"ref.date":"2021-04-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00965,"ret.closing.prices":0.00965}
{"price.open":4011.1001,"price.high":4016.82007,"price.low":3981.87012,"price.close":4013.34009,"volume":19471300,"price.adjusted":4013.34009,"ref.date":"2021-04-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.00036,"ret.closing.prices":-0.00036}
{"price.open":4013.07007,"price.high":4026.33008,"price.low":4004.53003,"price.close":4020.83008,"volume":25159000,"price.adjusted":4020.83008,"ref.date":"2021-04-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00187,"ret.closing.prices":0.00187}
{"price.open":4017.91992,"price.high":4019.20996,"price.low":4001.23999,"price.close":4011.90991,"volume":27504300,"price.adjusted":4011.90991,"ref.date":"2021-04-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00222,"ret.closing.prices":-0.00222}
{"price.open":4011.02002,"price.high":4026.73999,"price.low":4006.34009,"price.close":4015.03003,"volume":28225100,"price.adjusted":4015.03003,"ref.date":"2021-04-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00078,"ret.closing.prices":0.00078}
{"price.open":4021.43994,"price.high":4033.87012,"price.low":3985.25,"price.close":3996.8999,"volume":34482600,"price.adjusted":3996.8999,"ref.date":"2021-04-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00452,"ret.closing.prices":-0.00452}
{"price.open":3993.18994,"price.high":4004.84009,"price.low":3974.71997,"price.close":3974.73999,"volume":28081300,"price.adjusted":3974.73999,"ref.date":"2021-04-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00554,"ret.closing.prices":-0.00554}
{"price.open":3979.5,"price.high":4009.72998,"price.low":3965.5,"price.close":4000.25,"volume":20815100,"price.adjusted":4000.25,"ref.date":"2021-05-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00642,"ret.closing.prices":0.00642}
{"price.open":4001.12988,"price.high":4018.13989,"price.low":3919.45996,"price.close":3924.80005,"volume":35163600,"price.adjusted":3924.80005,"ref.date":"2021-05-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.01886,"ret.closing.prices":-0.01886}
{"price.open":3927.29004,"price.high":4003.09009,"price.low":3927.29004,"price.close":4002.79004,"volume":30131400,"price.adjusted":4002.79004,"ref.date":"2021-05-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01987,"ret.closing.prices":0.01987}
{"price.open":3997.69995,"price.high":4022.73999,"price.low":3974.82007,"price.close":3999.43994,"volume":34946400,"price.adjusted":3999.43994,"ref.date":"2021-05-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00084,"ret.closing.prices":-0.00084}
{"price.open":3999.92993,"price.high":4034.25,"price.low":3999.92993,"price.close":4034.25,"volume":27533900,"price.adjusted":4034.25,"ref.date":"2021-05-07","ticker":"^STOXX50E","ret.adjusted.prices":0.0087,"ret.closing.prices":0.0087}
{"price.open":4031.98999,"price.high":4035.65991,"price.low":4014.66992,"price.close":4023.3501,"volume":29530900,"price.adjusted":4023.3501,"ref.date":"2021-05-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.0027,"ret.closing.prices":-0.0027}
{"price.open":4020.48999,"price.high":4020.48999,"price.low":3917.63989,"price.close":3946.06006,"volume":34990600,"price.adjusted":3946.06006,"ref.date":"2021-05-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.01921,"ret.closing.prices":-0.01921}
{"price.open":3947.6499,"price.high":3964.80005,"price.low":3925.8501,"price.close":3947.42993,"volume":34878300,"price.adjusted":3947.42993,"ref.date":"2021-05-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00035,"ret.closing.prices":0.00035}
{"price.open":3970.76001,"price.high":4017.43994,"price.low":3961.1001,"price.close":4017.43994,"volume":26881300,"price.adjusted":4017.43994,"ref.date":"2021-05-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01774,"ret.closing.prices":0.01774}
{"price.open":4018.15991,"price.high":4032.11011,"price.low":3993.87988,"price.close":4006.84009,"volume":25369600,"price.adjusted":4006.84009,"ref.date":"2021-05-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00264,"ret.closing.prices":-0.00264}
{"price.open":4014.67993,"price.high":4043.20996,"price.low":3996.75,"price.close":4005.34009,"volume":28234500,"price.adjusted":4005.34009,"ref.date":"2021-05-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00037,"ret.closing.prices":-0.00037}
{"price.open":3995.69995,"price.high":3995.69995,"price.low":3892.71997,"price.close":3936.73999,"volume":32610000,"price.adjusted":3936.73999,"ref.date":"2021-05-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01713,"ret.closing.prices":-0.01713}
{"price.open":3948.62988,"price.high":3999.90991,"price.low":3936.79004,"price.close":3999.90991,"volume":25602600,"price.adjusted":3999.90991,"ref.date":"2021-05-20","ticker":"^STOXX50E","ret.adjusted.prices":0.01605,"ret.closing.prices":0.01605}
{"price.open":4001.53003,"price.high":4032.96997,"price.low":3999.11011,"price.close":4025.78003,"volume":31686500,"price.adjusted":4025.78003,"ref.date":"2021-05-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00647,"ret.closing.prices":0.00647}
{"price.open":4042.48999,"price.high":4056.94995,"price.low":4036.04004,"price.close":4036.04004,"volume":24819400,"price.adjusted":4036.04004,"ref.date":"2021-05-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":4039.57007,"price.high":4054.13989,"price.low":4022.05005,"price.close":4031.66992,"volume":25921600,"price.adjusted":4031.66992,"ref.date":"2021-05-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00108,"ret.closing.prices":-0.00108}
{"price.open":4028.75,"price.high":4056.79004,"price.low":4019.8501,"price.close":4039.20996,"volume":45813400,"price.adjusted":4039.20996,"ref.date":"2021-05-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00187,"ret.closing.prices":0.00187}
{"price.open":4042.37012,"price.high":4075.87012,"price.low":4042.37012,"price.close":4070.56006,"volume":22778200,"price.adjusted":4070.56006,"ref.date":"2021-05-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00776,"ret.closing.prices":0.00776}
{"price.open":4068.11011,"price.high":4071.73999,"price.low":4037.25,"price.close":4039.45996,"volume":17651900,"price.adjusted":4039.45996,"ref.date":"2021-05-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00764,"ret.closing.prices":-0.00764}
{"price.open":4044.07007,"price.high":4101.25977,"price.low":4044.07007,"price.close":4071.75,"volume":25122300,"price.adjusted":4071.75,"ref.date":"2021-06-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00799,"ret.closing.prices":0.00799}
{"price.open":4072.1001,"price.high":4088.52002,"price.low":4064.07007,"price.close":4088.5,"volume":23880600,"price.adjusted":4088.5,"ref.date":"2021-06-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00411,"ret.closing.prices":0.00411}
{"price.open":4088.94995,"price.high":4088.94995,"price.low":4051.81006,"price.close":4079.23999,"volume":23186200,"price.adjusted":4079.23999,"ref.date":"2021-06-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00226,"ret.closing.prices":-0.00226}
{"price.open":4079.29004,"price.high":4091.94995,"price.low":4070.3501,"price.close":4089.37988,"volume":23525900,"price.adjusted":4089.37988,"ref.date":"2021-06-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00249,"ret.closing.prices":0.00249}
{"price.open":4089.27002,"price.high":4107.02978,"price.low":4069.52002,"price.close":4097.6499,"volume":23910700,"price.adjusted":4097.6499,"ref.date":"2021-06-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00202,"ret.closing.prices":0.00202}
{"price.open":4098.62988,"price.high":4115.62012,"price.low":4092.76001,"price.close":4096.00977,"volume":24823900,"price.adjusted":4096.00977,"ref.date":"2021-06-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0004,"ret.closing.prices":-0.0004}
{"price.open":4095.13989,"price.high":4102.06006,"price.low":4078.15991,"price.close":4096.8501,"volume":18185000,"price.adjusted":4096.8501,"ref.date":"2021-06-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00021,"ret.closing.prices":0.00021}
{"price.open":4099.06982,"price.high":4109.2002,"price.low":4080.1499,"price.close":4096.06982,"volume":25788700,"price.adjusted":4096.06982,"ref.date":"2021-06-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00019,"ret.closing.prices":-0.00019}
{"price.open":4098.04004,"price.high":4128.99023,"price.low":4097.99023,"price.close":4126.7002,"volume":21152700,"price.adjusted":4126.7002,"ref.date":"2021-06-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00748,"ret.closing.prices":0.00748}
{"price.open":4134.79004,"price.high":4155.24023,"price.low":4127.93994,"price.close":4132.66992,"volume":21482000,"price.adjusted":4132.66992,"ref.date":"2021-06-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00145,"ret.closing.prices":0.00145}
{"price.open":4144.7998,"price.high":4158.35986,"price.low":4143.52002,"price.close":4143.52002,"volume":21048300,"price.adjusted":4143.52002,"ref.date":"2021-06-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":4145.5,"price.high":4156.81006,"price.low":4138.75,"price.close":4151.75977,"volume":25245000,"price.adjusted":4151.75977,"ref.date":"2021-06-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00199,"ret.closing.prices":0.00199}
{"price.open":4144.91016,"price.high":4164.58008,"price.low":4131.41992,"price.close":4158.14014,"volume":30558000,"price.adjusted":4158.14014,"ref.date":"2021-06-17","ticker":"^STOXX50E","ret.adjusted.prices":0.00154,"ret.closing.prices":0.00154}
{"price.open":4155.77978,"price.high":4165.58984,"price.low":4078.76001,"price.close":4083.37012,"volume":65764800,"price.adjusted":4083.37012,"ref.date":"2021-06-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.01798,"ret.closing.prices":-0.01798}
{"price.open":4079.41992,"price.high":4114.18994,"price.low":4049.6001,"price.close":4112.33008,"volume":25928900,"price.adjusted":4112.33008,"ref.date":"2021-06-21","ticker":"^STOXX50E","ret.adjusted.prices":0.00709,"ret.closing.prices":0.00709}
{"price.open":4112.33984,"price.high":4128.3999,"price.low":4093.46997,"price.close":4123.12988,"volume":21209500,"price.adjusted":4123.12988,"ref.date":"2021-06-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00263,"ret.closing.prices":0.00263}
{"price.open":4126.1001,"price.high":4133.97998,"price.low":4075.93994,"price.close":4075.93994,"volume":20789500,"price.adjusted":4075.93994,"ref.date":"2021-06-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01145,"ret.closing.prices":-0.01145}
{"price.open":4083.05005,"price.high":4126.41016,"price.low":4083.05005,"price.close":4122.43018,"volume":22803800,"price.adjusted":4122.43018,"ref.date":"2021-06-24","ticker":"^STOXX50E","ret.adjusted.prices":0.01141,"ret.closing.prices":0.01141}
{"price.open":4123.93994,"price.high":4127.4502,"price.low":4105.75977,"price.close":4120.66016,"volume":20992600,"price.adjusted":4120.66016,"ref.date":"2021-06-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00043,"ret.closing.prices":-0.00043}
{"price.open":4119.87012,"price.high":4125.72998,"price.low":4089,"price.close":4089.90991,"volume":18089700,"price.adjusted":4089.90991,"ref.date":"2021-06-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.00746,"ret.closing.prices":-0.00746}
{"price.open":4092.30005,"price.high":4124.33008,"price.low":4090.29004,"price.close":4107.50977,"volume":20700500,"price.adjusted":4107.50977,"ref.date":"2021-06-29","ticker":"^STOXX50E","ret.adjusted.prices":0.0043,"ret.closing.prices":0.0043}
{"price.open":4104.75,"price.high":4111.97998,"price.low":4048.05005,"price.close":4064.30005,"volume":30687000,"price.adjusted":4064.30005,"ref.date":"2021-06-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.01052,"ret.closing.prices":-0.01052}
{"price.open":4068.19995,"price.high":4113.58008,"price.low":4049.6001,"price.close":4078.88989,"volume":22439000,"price.adjusted":4078.88989,"ref.date":"2021-07-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00359,"ret.closing.prices":0.00359}
{"price.open":4082.69995,"price.high":4099.99023,"price.low":4076.22998,"price.close":4084.31006,"volume":18773900,"price.adjusted":4084.31006,"ref.date":"2021-07-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00133,"ret.closing.prices":0.00133}
{"price.open":4081.08008,"price.high":4095.1499,"price.low":4057.90991,"price.close":4087.37012,"volume":14808700,"price.adjusted":4087.37012,"ref.date":"2021-07-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00075,"ret.closing.prices":0.00075}
{"price.open":4087.5,"price.high":4087.5,"price.low":4038.77002,"price.close":4052.66992,"volume":23456700,"price.adjusted":4052.66992,"ref.date":"2021-07-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.00849,"ret.closing.prices":-0.00849}
{"price.open":4055.63989,"price.high":4083.11011,"price.low":4055.63989,"price.close":4078.53003,"volume":24348900,"price.adjusted":4078.53003,"ref.date":"2021-07-07","ticker":"^STOXX50E","ret.adjusted.prices":0.00638,"ret.closing.prices":0.00638}
{"price.open":4070.73999,"price.high":4070.73999,"price.low":3961.97998,"price.close":3991.65991,"volume":39132300,"price.adjusted":3991.65991,"ref.date":"2021-07-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.0213,"ret.closing.prices":-0.0213}
{"price.open":3996.71997,"price.high":4068.13989,"price.low":3996.71997,"price.close":4068.09009,"volume":26168200,"price.adjusted":4068.09009,"ref.date":"2021-07-09","ticker":"^STOXX50E","ret.adjusted.prices":0.01915,"ret.closing.prices":0.01915}
{"price.open":4068.63989,"price.high":4098.75977,"price.low":4046.11011,"price.close":4093.37988,"volume":18349400,"price.adjusted":4093.37988,"ref.date":"2021-07-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00622,"ret.closing.prices":0.00622}
{"price.open":4094.26001,"price.high":4100.81006,"price.low":4084.78003,"price.close":4094.56006,"volume":23209800,"price.adjusted":4094.56006,"ref.date":"2021-07-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00029,"ret.closing.prices":0.00029}
{"price.open":4088.1001,"price.high":4104.83008,"price.low":4077.13989,"price.close":4099.5,"volume":0,"price.adjusted":4099.5,"ref.date":"2021-07-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00121,"ret.closing.prices":0.00121}
{"price.open":4096,"price.high":4096,"price.low":4046.04004,"price.close":4056.38989,"volume":22665700,"price.adjusted":4056.38989,"ref.date":"2021-07-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01052,"ret.closing.prices":-0.01052}
{"price.open":4060.21997,"price.high":4072.58008,"price.low":4014.58008,"price.close":4035.77002,"volume":24114500,"price.adjusted":4035.77002,"ref.date":"2021-07-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00508,"ret.closing.prices":-0.00508}
{"price.open":4018.90991,"price.high":4018.90991,"price.low":3904.78003,"price.close":3928.53003,"volume":37554400,"price.adjusted":3928.53003,"ref.date":"2021-07-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.02657,"ret.closing.prices":-0.02657}
{"price.open":3937.3999,"price.high":3979.28003,"price.low":3920.92993,"price.close":3956.34009,"volume":28529200,"price.adjusted":3956.34009,"ref.date":"2021-07-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00708,"ret.closing.prices":0.00708}
{"price.open":3973.8999,"price.high":4029.09009,"price.low":3973.8999,"price.close":4026.67993,"volume":28961700,"price.adjusted":4026.67993,"ref.date":"2021-07-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01778,"ret.closing.prices":0.01778}
{"price.open":4037.93994,"price.high":4078.58008,"price.low":4037.93994,"price.close":4059.05005,"volume":22556300,"price.adjusted":4059.05005,"ref.date":"2021-07-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00804,"ret.closing.prices":0.00804}
{"price.open":4066.69995,"price.high":4111.43018,"price.low":4066.69995,"price.close":4109.1001,"volume":21702700,"price.adjusted":4109.1001,"ref.date":"2021-07-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01233,"ret.closing.prices":0.01233}
{"price.open":4103.5,"price.high":4106.3999,"price.low":4072.86011,"price.close":4102.58984,"volume":25844200,"price.adjusted":4102.58984,"ref.date":"2021-07-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00158,"ret.closing.prices":-0.00158}
{"price.open":4099.7998,"price.high":4099.7998,"price.low":4056.22998,"price.close":4064.83008,"volume":22912400,"price.adjusted":4064.83008,"ref.date":"2021-07-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.0092,"ret.closing.prices":-0.0092}
{"price.open":4067.84009,"price.high":4103.4502,"price.low":4065.25,"price.close":4103.02978,"volume":21437300,"price.adjusted":4103.02978,"ref.date":"2021-07-28","ticker":"^STOXX50E","ret.adjusted.prices":0.0094,"ret.closing.prices":0.0094}
{"price.open":4104.97998,"price.high":4128.81006,"price.low":4104.97998,"price.close":4116.77002,"volume":22534200,"price.adjusted":4116.77002,"ref.date":"2021-07-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00335,"ret.closing.prices":0.00335}
{"price.open":4113.10986,"price.high":4114.27978,"price.low":4078.33008,"price.close":4089.30005,"volume":30295500,"price.adjusted":4089.30005,"ref.date":"2021-07-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00667,"ret.closing.prices":-0.00667}
{"price.open":4095.5,"price.high":4135.68018,"price.low":4095.5,"price.close":4116.62012,"volume":22391100,"price.adjusted":4116.62012,"ref.date":"2021-08-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00668,"ret.closing.prices":0.00668}
{"price.open":4114.52002,"price.high":4129.20996,"price.low":4102.12988,"price.close":4117.9502,"volume":21789200,"price.adjusted":4117.9502,"ref.date":"2021-08-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00032,"ret.closing.prices":0.00032}
{"price.open":4124.33008,"price.high":4150.08984,"price.low":4124.33008,"price.close":4144.8999,"volume":23473300,"price.adjusted":4144.8999,"ref.date":"2021-08-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00654,"ret.closing.prices":0.00654}
{"price.open":4141.2998,"price.high":4166.14014,"price.low":4141.2998,"price.close":4161.08008,"volume":22244000,"price.adjusted":4161.08008,"ref.date":"2021-08-05","ticker":"^STOXX50E","ret.adjusted.prices":0.0039,"ret.closing.prices":0.0039}
{"price.open":4159.04004,"price.high":4183.91992,"price.low":4155.16016,"price.close":4174.54004,"volume":28549500,"price.adjusted":4174.54004,"ref.date":"2021-08-06","ticker":"^STOXX50E","ret.adjusted.prices":0.00323,"ret.closing.prices":0.00323}
{"price.open":4175.56982,"price.high":4186.0498,"price.low":4170.9502,"price.close":4177.1499,"volume":18159400,"price.adjusted":4177.1499,"ref.date":"2021-08-09","ticker":"^STOXX50E","ret.adjusted.prices":0.00063,"ret.closing.prices":0.00063}
{"price.open":4178.58984,"price.high":4197.12012,"price.low":4178.58984,"price.close":4187.81982,"volume":16678300,"price.adjusted":4187.81982,"ref.date":"2021-08-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00255,"ret.closing.prices":0.00255}
{"price.open":4189.62988,"price.high":4219.06006,"price.low":4184.87012,"price.close":4206.33008,"volume":23519200,"price.adjusted":4206.33008,"ref.date":"2021-08-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00442,"ret.closing.prices":0.00442}
{"price.open":4205.74023,"price.high":4232.22022,"price.low":4204.12012,"price.close":4226.33008,"volume":20472100,"price.adjusted":4226.33008,"ref.date":"2021-08-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00475,"ret.closing.prices":0.00475}
{"price.open":4225.72998,"price.high":4242.25977,"price.low":4223.49023,"price.close":4229.7002,"volume":18086900,"price.adjusted":4229.7002,"ref.date":"2021-08-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0008,"ret.closing.prices":0.0008}
{"price.open":4219.79004,"price.high":4219.79004,"price.low":4188.97022,"price.close":4202.43994,"volume":20108600,"price.adjusted":4202.43994,"ref.date":"2021-08-16","ticker":"^STOXX50E","ret.adjusted.prices":-0.00644,"ret.closing.prices":-0.00644}
{"price.open":4197.8501,"price.high":4202.02002,"price.low":4172.66992,"price.close":4196.3999,"volume":28102900,"price.adjusted":4196.3999,"ref.date":"2021-08-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00144,"ret.closing.prices":-0.00144}
{"price.open":4197.31982,"price.high":4199.5,"price.low":4179.58008,"price.close":4189.41992,"volume":22129400,"price.adjusted":4189.41992,"ref.date":"2021-08-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00166,"ret.closing.prices":-0.00166}
{"price.open":4183.74023,"price.high":4183.74023,"price.low":4082.07007,"price.close":4124.70996,"volume":31924300,"price.adjusted":4124.70996,"ref.date":"2021-08-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.01545,"ret.closing.prices":-0.01545}
{"price.open":4125.2998,"price.high":4150.66016,"price.low":4105.99023,"price.close":4147.5,"volume":22116000,"price.adjusted":4147.5,"ref.date":"2021-08-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00553,"ret.closing.prices":0.00553}
{"price.open":4160.75977,"price.high":4184.02978,"price.low":4157.49023,"price.close":4176.41992,"volume":20011300,"price.adjusted":4176.41992,"ref.date":"2021-08-23","ticker":"^STOXX50E","ret.adjusted.prices":0.00697,"ret.closing.prices":0.00697}
{"price.open":4182.68018,"price.high":4197.66992,"price.low":4163.68994,"price.close":4178.08008,"volume":17977500,"price.adjusted":4178.08008,"ref.date":"2021-08-24","ticker":"^STOXX50E","ret.adjusted.prices":0.0004,"ret.closing.prices":0.0004}
{"price.open":4178.16992,"price.high":4188.22998,"price.low":4178.16992,"price.close":4181.12012,"volume":17482400,"price.adjusted":4181.12012,"ref.date":"2021-08-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00073,"ret.closing.prices":0.00073}
{"price.open":4172.31982,"price.high":4176.27978,"price.low":4141.33008,"price.close":4169.87012,"volume":20147000,"price.adjusted":4169.87012,"ref.date":"2021-08-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.00269,"ret.closing.prices":-0.00269}
{"price.open":4167.39014,"price.high":4192.08984,"price.low":4160.47022,"price.close":4190.97998,"volume":14670600,"price.adjusted":4190.97998,"ref.date":"2021-08-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00506,"ret.closing.prices":0.00506}
{"price.open":4191.99023,"price.high":4202.87012,"price.low":4191.79004,"price.close":4198.7998,"volume":11036000,"price.adjusted":4198.7998,"ref.date":"2021-08-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00187,"ret.closing.prices":0.00187}
{"price.open":4201.77002,"price.high":4222.62012,"price.low":4175.31982,"price.close":4196.41016,"volume":32956600,"price.adjusted":4196.41016,"ref.date":"2021-08-31","ticker":"^STOXX50E","ret.adjusted.prices":-0.00057,"ret.closing.prices":-0.00057}
{"price.open":4207,"price.high":4251.39014,"price.low":4207,"price.close":4227.27002,"volume":28014200,"price.adjusted":4227.27002,"ref.date":"2021-09-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00735,"ret.closing.prices":0.00735}
{"price.open":4225.02978,"price.high":4239.02002,"price.low":4219.41992,"price.close":4232.1001,"volume":18496400,"price.adjusted":4232.1001,"ref.date":"2021-09-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00114,"ret.closing.prices":0.00114}
{"price.open":4234.25977,"price.high":4234.25977,"price.low":4182.95996,"price.close":4201.97998,"volume":22430000,"price.adjusted":4201.97998,"ref.date":"2021-09-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00712,"ret.closing.prices":-0.00712}
{"price.open":4204.06982,"price.high":4252.77978,"price.low":4204.06982,"price.close":4246.12988,"volume":14030400,"price.adjusted":4246.12988,"ref.date":"2021-09-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01051,"ret.closing.prices":0.01051}
{"price.open":4244.3999,"price.high":4245.75977,"price.low":4219.85986,"price.close":4225.00977,"volume":19617700,"price.adjusted":4225.00977,"ref.date":"2021-09-07","ticker":"^STOXX50E","ret.adjusted.prices":-0.00497,"ret.closing.prices":-0.00497}
{"price.open":4219.81982,"price.high":4219.81982,"price.low":4160.37012,"price.close":4177.1499,"volume":28205800,"price.adjusted":4177.1499,"ref.date":"2021-09-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01133,"ret.closing.prices":-0.01133}
{"price.open":4171.45996,"price.high":4194.58984,"price.low":4134.7998,"price.close":4177.10986,"volume":23634700,"price.adjusted":4177.10986,"ref.date":"2021-09-09","ticker":"^STOXX50E","ret.adjusted.prices":-9.58524e-06,"ret.closing.prices":-9.58524e-06}
{"price.open":4184.0498,"price.high":4205.22022,"price.low":4161.08984,"price.close":4170.3501,"volume":23727900,"price.adjusted":4170.3501,"ref.date":"2021-09-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00162,"ret.closing.prices":-0.00162}
{"price.open":4174.66992,"price.high":4210.62012,"price.low":4174.66992,"price.close":4189.52978,"volume":25543800,"price.adjusted":4189.52978,"ref.date":"2021-09-13","ticker":"^STOXX50E","ret.adjusted.prices":0.0046,"ret.closing.prices":0.0046}
{"price.open":4188.3501,"price.high":4202.43994,"price.low":4163.9502,"price.close":4191.66992,"volume":26396800,"price.adjusted":4191.66992,"ref.date":"2021-09-14","ticker":"^STOXX50E","ret.adjusted.prices":0.00051,"ret.closing.prices":0.00051}
{"price.open":4188.91992,"price.high":4196.6001,"price.low":4145.93994,"price.close":4145.93994,"volume":33864000,"price.adjusted":4145.93994,"ref.date":"2021-09-15","ticker":"^STOXX50E","ret.adjusted.prices":-0.01091,"ret.closing.prices":-0.01091}
{"price.open":4151.62988,"price.high":4190.16992,"price.low":4151.62988,"price.close":4169.87012,"volume":33372200,"price.adjusted":4169.87012,"ref.date":"2021-09-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00577,"ret.closing.prices":0.00577}
{"price.open":4180.27978,"price.high":4213.72998,"price.low":4119.27002,"price.close":4130.83984,"volume":69032400,"price.adjusted":4130.83984,"ref.date":"2021-09-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00936,"ret.closing.prices":-0.00936}
{"price.open":4102.18994,"price.high":4102.18994,"price.low":4011.48999,"price.close":4043.62988,"volume":50987600,"price.adjusted":4043.62988,"ref.date":"2021-09-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.02111,"ret.closing.prices":-0.02111}
{"price.open":4049.68994,"price.high":4106.75977,"price.low":4049.68994,"price.close":4097.50977,"volume":36490700,"price.adjusted":4097.50977,"ref.date":"2021-09-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01332,"ret.closing.prices":0.01332}
{"price.open":4104.43018,"price.high":4150.18994,"price.low":4104.43018,"price.close":4150.18994,"volume":32150600,"price.adjusted":4150.18994,"ref.date":"2021-09-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01286,"ret.closing.prices":0.01286}
{"price.open":4158.20996,"price.high":4206.10986,"price.low":4158.20996,"price.close":4194.91992,"volume":34075700,"price.adjusted":4194.91992,"ref.date":"2021-09-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01078,"ret.closing.prices":0.01078}
{"price.open":4188.43018,"price.high":4188.43018,"price.low":4149.93994,"price.close":4158.50977,"volume":26615400,"price.adjusted":4158.50977,"ref.date":"2021-09-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00868,"ret.closing.prices":-0.00868}
{"price.open":4164.62988,"price.high":4196.06982,"price.low":4159.6001,"price.close":4165.47998,"volume":38017500,"price.adjusted":4165.47998,"ref.date":"2021-09-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00168,"ret.closing.prices":0.00168}
{"price.open":4160.47022,"price.high":4160.47022,"price.low":4056.16992,"price.close":4058.82007,"volume":42079300,"price.adjusted":4058.82007,"ref.date":"2021-09-28","ticker":"^STOXX50E","ret.adjusted.prices":-0.02561,"ret.closing.prices":-0.02561}
{"price.open":4070.44995,"price.high":4108.22022,"price.low":4070.44995,"price.close":4080.21997,"volume":28452300,"price.adjusted":4080.21997,"ref.date":"2021-09-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00527,"ret.closing.prices":0.00527}
{"price.open":4089.15991,"price.high":4116.3501,"price.low":4048.08008,"price.close":4048.08008,"volume":39716900,"price.adjusted":4048.08008,"ref.date":"2021-09-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.00788,"ret.closing.prices":-0.00788}
{"price.open":4037.15991,"price.high":4055.01001,"price.low":3981.81006,"price.close":4035.30005,"volume":34489200,"price.adjusted":4035.30005,"ref.date":"2021-10-01","ticker":"^STOXX50E","ret.adjusted.prices":-0.00316,"ret.closing.prices":-0.00316}
{"price.open":4026.69995,"price.high":4037.3501,"price.low":3993.87012,"price.close":3996.40991,"volume":26074700,"price.adjusted":3996.40991,"ref.date":"2021-10-04","ticker":"^STOXX50E","ret.adjusted.prices":-0.00964,"ret.closing.prices":-0.00964}
{"price.open":4002.61011,"price.high":4066.63989,"price.low":4001.41992,"price.close":4065.42993,"volume":43061600,"price.adjusted":4065.42993,"ref.date":"2021-10-05","ticker":"^STOXX50E","ret.adjusted.prices":0.01727,"ret.closing.prices":0.01727}
{"price.open":4049.63989,"price.high":4049.63989,"price.low":3965.87012,"price.close":4012.6499,"volume":45053800,"price.adjusted":4012.6499,"ref.date":"2021-10-06","ticker":"^STOXX50E","ret.adjusted.prices":-0.01298,"ret.closing.prices":-0.01298}
{"price.open":4037.47998,"price.high":4099.39014,"price.low":4037.47998,"price.close":4098.33984,"volume":44367100,"price.adjusted":4098.33984,"ref.date":"2021-10-07","ticker":"^STOXX50E","ret.adjusted.prices":0.02135,"ret.closing.prices":0.02135}
{"price.open":4097.12012,"price.high":4101.95996,"price.low":4073.29004,"price.close":4073.29004,"volume":30081000,"price.adjusted":4073.29004,"ref.date":"2021-10-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00611,"ret.closing.prices":-0.00611}
{"price.open":4071.1499,"price.high":4076.80005,"price.low":4043.78003,"price.close":4072.52002,"volume":28502200,"price.adjusted":4072.52002,"ref.date":"2021-10-11","ticker":"^STOXX50E","ret.adjusted.prices":-0.00019,"ret.closing.prices":-0.00019}
{"price.open":4058.54004,"price.high":4063.47998,"price.low":4019.55005,"price.close":4055.09009,"volume":27490700,"price.adjusted":4055.09009,"ref.date":"2021-10-12","ticker":"^STOXX50E","ret.adjusted.prices":-0.00428,"ret.closing.prices":-0.00428}
{"price.open":4052.47998,"price.high":4092.72998,"price.low":4040.31006,"price.close":4083.28003,"volume":30575100,"price.adjusted":4083.28003,"ref.date":"2021-10-13","ticker":"^STOXX50E","ret.adjusted.prices":0.00695,"ret.closing.prices":0.00695}
{"price.open":4088.13989,"price.high":4151.75977,"price.low":4088.13989,"price.close":4149.06006,"volume":34747300,"price.adjusted":4149.06006,"ref.date":"2021-10-14","ticker":"^STOXX50E","ret.adjusted.prices":0.01611,"ret.closing.prices":0.01611}
{"price.open":4160.04004,"price.high":4186.60986,"price.low":4159.06982,"price.close":4182.91016,"volume":52844100,"price.adjusted":4182.91016,"ref.date":"2021-10-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00816,"ret.closing.prices":0.00816}
{"price.open":4177.72998,"price.high":4177.72998,"price.low":4131.41016,"price.close":4151.3999,"volume":32046900,"price.adjusted":4151.3999,"ref.date":"2021-10-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00753,"ret.closing.prices":-0.00753}
{"price.open":4159.22022,"price.high":4169.60986,"price.low":4151.43994,"price.close":4166.83008,"volume":29474200,"price.adjusted":4166.83008,"ref.date":"2021-10-19","ticker":"^STOXX50E","ret.adjusted.prices":0.00372,"ret.closing.prices":0.00372}
{"price.open":4164.5,"price.high":4178.9502,"price.low":4143.83008,"price.close":4172.16992,"volume":26139300,"price.adjusted":4172.16992,"ref.date":"2021-10-20","ticker":"^STOXX50E","ret.adjusted.prices":0.00128,"ret.closing.prices":0.00128}
{"price.open":4163.62012,"price.high":4166.5,"price.low":4140.06006,"price.close":4155.72998,"volume":23622000,"price.adjusted":4155.72998,"ref.date":"2021-10-21","ticker":"^STOXX50E","ret.adjusted.prices":-0.00394,"ret.closing.prices":-0.00394}
{"price.open":4158.43994,"price.high":4203.66992,"price.low":4158.43994,"price.close":4188.81006,"volume":23223000,"price.adjusted":4188.81006,"ref.date":"2021-10-22","ticker":"^STOXX50E","ret.adjusted.prices":0.00796,"ret.closing.prices":0.00796}
{"price.open":4194.83984,"price.high":4198.97022,"price.low":4185.14014,"price.close":4188.31006,"volume":25371300,"price.adjusted":4188.31006,"ref.date":"2021-10-25","ticker":"^STOXX50E","ret.adjusted.prices":-0.00012,"ret.closing.prices":-0.00012}
{"price.open":4187.5498,"price.high":4230.87988,"price.low":4187.5498,"price.close":4223.97022,"volume":26048800,"price.adjusted":4223.97022,"ref.date":"2021-10-26","ticker":"^STOXX50E","ret.adjusted.prices":0.00851,"ret.closing.prices":0.00851}
{"price.open":4220.74023,"price.high":4226.99023,"price.low":4205.41992,"price.close":4220.87988,"volume":30330600,"price.adjusted":4220.87988,"ref.date":"2021-10-27","ticker":"^STOXX50E","ret.adjusted.prices":-0.00073,"ret.closing.prices":-0.00073}
{"price.open":4220.74023,"price.high":4236.2002,"price.low":4213.16992,"price.close":4233.87012,"volume":29454600,"price.adjusted":4233.87012,"ref.date":"2021-10-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00308,"ret.closing.prices":0.00308}
{"price.open":4228.72998,"price.high":4250.68018,"price.low":4187.81006,"price.close":4250.56006,"volume":35857400,"price.adjusted":4250.56006,"ref.date":"2021-10-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00394,"ret.closing.prices":0.00394}
{"price.open":4256.93018,"price.high":4291.81006,"price.low":4256.93018,"price.close":4280.47022,"volume":28152400,"price.adjusted":4280.47022,"ref.date":"2021-11-01","ticker":"^STOXX50E","ret.adjusted.prices":0.00704,"ret.closing.prices":0.00704}
{"price.open":4276.72022,"price.high":4297.4502,"price.low":4273.1001,"price.close":4296.22022,"volume":24980200,"price.adjusted":4296.22022,"ref.date":"2021-11-02","ticker":"^STOXX50E","ret.adjusted.prices":0.00368,"ret.closing.prices":0.00368}
{"price.open":4292.58984,"price.high":4309.66016,"price.low":4291.1001,"price.close":4309.60986,"volume":28690300,"price.adjusted":4309.60986,"ref.date":"2021-11-03","ticker":"^STOXX50E","ret.adjusted.prices":0.00312,"ret.closing.prices":0.00312}
{"price.open":4314.50977,"price.high":4340.81006,"price.low":4314.50977,"price.close":4333.33984,"volume":37958100,"price.adjusted":4333.33984,"ref.date":"2021-11-04","ticker":"^STOXX50E","ret.adjusted.prices":0.00551,"ret.closing.prices":0.00551}
{"price.open":4330.14014,"price.high":4375.04004,"price.low":4330.14014,"price.close":4363.04004,"volume":31450400,"price.adjusted":4363.04004,"ref.date":"2021-11-05","ticker":"^STOXX50E","ret.adjusted.prices":0.00685,"ret.closing.prices":0.00685}
{"price.open":4359.74023,"price.high":4366.54004,"price.low":4352.4502,"price.close":4352.52978,"volume":24731400,"price.adjusted":4352.52978,"ref.date":"2021-11-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.00241,"ret.closing.prices":-0.00241}
{"price.open":4346.62012,"price.high":4364.04004,"price.low":4337.66016,"price.close":4344.62988,"volume":24140500,"price.adjusted":4344.62988,"ref.date":"2021-11-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00182,"ret.closing.prices":-0.00182}
{"price.open":4349.7998,"price.high":4358.45996,"price.low":4330.29004,"price.close":4348.81982,"volume":26208000,"price.adjusted":4348.81982,"ref.date":"2021-11-10","ticker":"^STOXX50E","ret.adjusted.prices":0.00096,"ret.closing.prices":0.00096}
{"price.open":4347.25977,"price.high":4358.7998,"price.low":4334.93018,"price.close":4358,"volume":21881800,"price.adjusted":4358,"ref.date":"2021-11-11","ticker":"^STOXX50E","ret.adjusted.prices":0.00211,"ret.closing.prices":0.00211}
{"price.open":4357.8999,"price.high":4372.31982,"price.low":4352.43018,"price.close":4370.33008,"volume":21906700,"price.adjusted":4370.33008,"ref.date":"2021-11-12","ticker":"^STOXX50E","ret.adjusted.prices":0.00283,"ret.closing.prices":0.00283}
{"price.open":4364.52002,"price.high":4386.18994,"price.low":4364.52002,"price.close":4386.18994,"volume":22953300,"price.adjusted":4386.18994,"ref.date":"2021-11-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00363,"ret.closing.prices":0.00363}
{"price.open":4393.7998,"price.high":4406.45996,"price.low":4389.52002,"price.close":4401.49023,"volume":23199400,"price.adjusted":4401.49023,"ref.date":"2021-11-16","ticker":"^STOXX50E","ret.adjusted.prices":0.00349,"ret.closing.prices":0.00349}
{"price.open":4399.25,"price.high":4409.24023,"price.low":4399.25,"price.close":4400.81006,"volume":21946300,"price.adjusted":4400.81006,"ref.date":"2021-11-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00015,"ret.closing.prices":-0.00015}
{"price.open":4400.72998,"price.high":4415.22998,"price.low":4377.72998,"price.close":4383.7002,"volume":30449200,"price.adjusted":4383.7002,"ref.date":"2021-11-18","ticker":"^STOXX50E","ret.adjusted.prices":-0.00389,"ret.closing.prices":-0.00389}
{"price.open":4385.66016,"price.high":4401.91992,"price.low":4333.85986,"price.close":4356.47022,"volume":53668100,"price.adjusted":4356.47022,"ref.date":"2021-11-19","ticker":"^STOXX50E","ret.adjusted.prices":-0.00621,"ret.closing.prices":-0.00621}
{"price.open":4361.9502,"price.high":4371.6001,"price.low":4336.16992,"price.close":4338.68994,"volume":35014300,"price.adjusted":4338.68994,"ref.date":"2021-11-22","ticker":"^STOXX50E","ret.adjusted.prices":-0.00408,"ret.closing.prices":-0.00408}
{"price.open":4320.41016,"price.high":4328.47998,"price.low":4267.22998,"price.close":4283.81982,"volume":31499500,"price.adjusted":4283.81982,"ref.date":"2021-11-23","ticker":"^STOXX50E","ret.adjusted.prices":-0.01265,"ret.closing.prices":-0.01265}
{"price.open":4284.6001,"price.high":4305.49023,"price.low":4240.77978,"price.close":4276.25,"volume":32984600,"price.adjusted":4276.25,"ref.date":"2021-11-24","ticker":"^STOXX50E","ret.adjusted.prices":-0.00177,"ret.closing.prices":-0.00177}
{"price.open":4286.62988,"price.high":4304.85986,"price.low":4278.7998,"price.close":4293.24023,"volume":20877800,"price.adjusted":4293.24023,"ref.date":"2021-11-25","ticker":"^STOXX50E","ret.adjusted.prices":0.00397,"ret.closing.prices":0.00397}
{"price.open":4213.93018,"price.high":4213.93018,"price.low":4086.65991,"price.close":4089.58008,"volume":66887000,"price.adjusted":4089.58008,"ref.date":"2021-11-26","ticker":"^STOXX50E","ret.adjusted.prices":-0.04744,"ret.closing.prices":-0.04744}
{"price.open":4117.79004,"price.high":4154.1499,"price.low":4097.97998,"price.close":4109.50977,"volume":42566100,"price.adjusted":4109.50977,"ref.date":"2021-11-29","ticker":"^STOXX50E","ret.adjusted.prices":0.00487,"ret.closing.prices":0.00487}
{"price.open":4089.51001,"price.high":4110.95996,"price.low":4027.42993,"price.close":4063.06006,"volume":67918500,"price.adjusted":4063.06006,"ref.date":"2021-11-30","ticker":"^STOXX50E","ret.adjusted.prices":-0.0113,"ret.closing.prices":-0.0113}
{"price.open":4080.8501,"price.high":4187.85986,"price.low":4080.8501,"price.close":4179.1499,"volume":37478200,"price.adjusted":4179.1499,"ref.date":"2021-12-01","ticker":"^STOXX50E","ret.adjusted.prices":0.02857,"ret.closing.prices":0.02857}
{"price.open":4157.7002,"price.high":4157.7002,"price.low":4086.82007,"price.close":4108.02002,"volume":36900400,"price.adjusted":4108.02002,"ref.date":"2021-12-02","ticker":"^STOXX50E","ret.adjusted.prices":-0.01702,"ret.closing.prices":-0.01702}
{"price.open":4118.97998,"price.high":4150.41992,"price.low":4059.02002,"price.close":4080.1499,"volume":33308500,"price.adjusted":4080.1499,"ref.date":"2021-12-03","ticker":"^STOXX50E","ret.adjusted.prices":-0.00678,"ret.closing.prices":-0.00678}
{"price.open":4095.38989,"price.high":4146.16016,"price.low":4078.63989,"price.close":4137.10986,"volume":30033400,"price.adjusted":4137.10986,"ref.date":"2021-12-06","ticker":"^STOXX50E","ret.adjusted.prices":0.01396,"ret.closing.prices":0.01396}
{"price.open":4157.72022,"price.high":4277.02978,"price.low":4157.72022,"price.close":4276.2002,"volume":34420800,"price.adjusted":4276.2002,"ref.date":"2021-12-07","ticker":"^STOXX50E","ret.adjusted.prices":0.03362,"ret.closing.prices":0.03362}
{"price.open":4273.31982,"price.high":4288.2002,"price.low":4233.08984,"price.close":4233.08984,"volume":32546900,"price.adjusted":4233.08984,"ref.date":"2021-12-08","ticker":"^STOXX50E","ret.adjusted.prices":-0.01008,"ret.closing.prices":-0.01008}
{"price.open":4242.66016,"price.high":4246.52002,"price.low":4201.8501,"price.close":4208.2998,"volume":26129200,"price.adjusted":4208.2998,"ref.date":"2021-12-09","ticker":"^STOXX50E","ret.adjusted.prices":-0.00586,"ret.closing.prices":-0.00586}
{"price.open":4198.18018,"price.high":4221.56982,"price.low":4178.66016,"price.close":4199.16016,"volume":25370900,"price.adjusted":4199.16016,"ref.date":"2021-12-10","ticker":"^STOXX50E","ret.adjusted.prices":-0.00217,"ret.closing.prices":-0.00217}
{"price.open":4206.4502,"price.high":4241.12012,"price.low":4176.97022,"price.close":4183.04004,"volume":24169200,"price.adjusted":4183.04004,"ref.date":"2021-12-13","ticker":"^STOXX50E","ret.adjusted.prices":-0.00384,"ret.closing.prices":-0.00384}
{"price.open":4198.8999,"price.high":4210.52002,"price.low":4143.5,"price.close":4144.50977,"volume":28737700,"price.adjusted":4144.50977,"ref.date":"2021-12-14","ticker":"^STOXX50E","ret.adjusted.prices":-0.00921,"ret.closing.prices":-0.00921}
{"price.open":4147.16016,"price.high":4176.14014,"price.low":4147.16016,"price.close":4159.68018,"volume":25819200,"price.adjusted":4159.68018,"ref.date":"2021-12-15","ticker":"^STOXX50E","ret.adjusted.prices":0.00366,"ret.closing.prices":0.00366}
{"price.open":4198.25,"price.high":4250.8999,"price.low":4198.25,"price.close":4201.87012,"volume":35425700,"price.adjusted":4201.87012,"ref.date":"2021-12-16","ticker":"^STOXX50E","ret.adjusted.prices":0.01014,"ret.closing.prices":0.01014}
{"price.open":4195.93994,"price.high":4195.93994,"price.low":4130.35986,"price.close":4161.3501,"volume":59792700,"price.adjusted":4161.3501,"ref.date":"2021-12-17","ticker":"^STOXX50E","ret.adjusted.prices":-0.00964,"ret.closing.prices":-0.00964}
{"price.open":4140.33008,"price.high":4140.33008,"price.low":4046.68994,"price.close":4107.12988,"volume":30146400,"price.adjusted":4107.12988,"ref.date":"2021-12-20","ticker":"^STOXX50E","ret.adjusted.prices":-0.01303,"ret.closing.prices":-0.01303}
{"price.open":4120.47998,"price.high":4174.99023,"price.low":4120.47998,"price.close":4174.99023,"volume":23844700,"price.adjusted":4174.99023,"ref.date":"2021-12-21","ticker":"^STOXX50E","ret.adjusted.prices":0.01652,"ret.closing.prices":0.01652}
{"price.open":4180.89014,"price.high":4217.06006,"price.low":4167.89014,"price.close":4217.06006,"volume":19256600,"price.adjusted":4217.06006,"ref.date":"2021-12-22","ticker":"^STOXX50E","ret.adjusted.prices":0.01008,"ret.closing.prices":0.01008}
{"price.open":4221.8999,"price.high":4270.29004,"price.low":4221.8999,"price.close":4265.85986,"volume":20498000,"price.adjusted":4265.85986,"ref.date":"2021-12-23","ticker":"^STOXX50E","ret.adjusted.prices":0.01157,"ret.closing.prices":0.01157}
{"price.open":4249.8999,"price.high":4293.89014,"price.low":4240.49023,"price.close":4287.97998,"volume":13904700,"price.adjusted":4287.97998,"ref.date":"2021-12-27","ticker":"^STOXX50E","ret.adjusted.prices":0.00519,"ret.closing.prices":0.00519}
{"price.open":4290.54004,"price.high":4319.68994,"price.low":4287.10986,"price.close":4311.93018,"volume":16909200,"price.adjusted":4311.93018,"ref.date":"2021-12-28","ticker":"^STOXX50E","ret.adjusted.prices":0.00559,"ret.closing.prices":0.00559}
{"price.open":4311.12988,"price.high":4312.4502,"price.low":4271.37012,"price.close":4284.83008,"volume":16659800,"price.adjusted":4284.83008,"ref.date":"2021-12-29","ticker":"^STOXX50E","ret.adjusted.prices":-0.00628,"ret.closing.prices":-0.00628}
{"price.open":4286.62988,"price.high":4309.54004,"price.low":4285.29004,"price.close":4306.06982,"volume":18578400,"price.adjusted":4306.06982,"ref.date":"2021-12-30","ticker":"^STOXX50E","ret.adjusted.prices":0.00496,"ret.closing.prices":0.00496}